주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
12/10/2026 7,660 -0.02 (-0.26%) 109,200 820.63 0 0 7,680 8,210 7,150
09/10/2026 7,680 -0.12 (-1.54%) 528,900 3,916.44 0 0 7,800 8,340 7,260
08/10/2026 7,800 -0.2 (-2.5%) 136,500 1,077.98 0 0 8,000 8,560 7,440
07/10/2026 8,000 0 (0%) 146,100 1,166.92 0 0 8,000 8,560 7,440
06/10/2026 8,000 0.22 (2.83%) 219,400 1,690.26 0 0 7,780 8,320 7,240
05/10/2026 7,780 0.13 (1.7%) 293,700 2,341.46 0 0 7,650 8,180 7,120
02/10/2026 7,650 0.36 (4.94%) 378,500 2,899.32 0 0 7,290 7,800 6,780
01/10/2026 7,290 0.47 (6.89%) 659,500 4,754.35 0 0 6,820 7,290 6,350
30/09/2026 6,820 0.13 (1.94%) 85,600 582.92 0 0 6,690 7,150 6,230
29/09/2026 6,690 -0.11 (-1.62%) 93,400 628.99 0 0 6,800 7,270 6,330
28/09/2026 6,800 -0.34 (-4.76%) 100,900 690.88 0 0 7,140 7,630 6,650
25/09/2026 7,140 0.14 (2%) 23,300 164.46 0 0 7,000 7,490 6,510
24/09/2026 7,000 -0.2 (-2.78%) 80,900 567.97 393,333 2,635.33 7,200 7,700 6,700
23/09/2026 7,200 -0.13 (-1.77%) 45,900 331.88 0 0 7,330 7,840 6,820
22/09/2026 7,330 0.11 (1.52%) 65,700 485.9 0 0 7,220 7,720 6,720
21/09/2026 7,220 0.14 (1.98%) 112,000 817.61 0 0 7,080 7,570 6,590
18/09/2026 7,080 0.14 (2.02%) 70,400 504.76 0 0 6,940 7,420 6,460
17/09/2026 6,940 0.24 (3.58%) 104,200 717.38 0 0 6,700 7,160 6,240
16/09/2026 6,700 0.15 (2.29%) 71,200 480.92 0 0 6,550 7,000 6,100
15/09/2026 6,550 -0.43 (-6.16%) 146,800 988.62 0 0 6,980 7,460 6,500
14/09/2026 6,980 -0.23 (-3.19%) 141,000 984.84 0 0 7,210 7,710 6,710
11/09/2026 7,210 -0.35 (-4.63%) 106,600 785.46 0 0 7,560 8,080 7,040
10/09/2026 7,560 -0.09 (-1.18%) 44,100 335.78 0 0 7,650 8,180 7,120
09/09/2026 7,650 -0.07 (-0.91%) 103,400 790.05 0 0 7,720 8,260 7,180
08/09/2026 7,720 -0.18 (-2.28%) 57,400 445.9 0 0 7,900 8,450 7,350
07/09/2026 7,900 -0.06 (-0.75%) 62,800 494.95 0 0 7,960 8,510 7,410
04/09/2026 7,960 -0.04 (-0.5%) 33,100 262.56 0 0 8,000 8,560 7,440
03/09/2026 8,000 0.04 (0.5%) 45,400 361.23 0 0 7,960 8,510 7,410
28/08/2026 7,960 -0.06 (-0.75%) 114,900 923.82 0 0 8,020 8,580 7,460
27/08/2026 8,020 -0.04 (-0.5%) 49,600 400.36 0 0 8,060 8,620 7,500
26/08/2026 8,060 -0.01 (-0.12%) 75,600 610.29 0 0 8,070 8,630 7,510
25/08/2026 8,070 -0.23 (-2.77%) 173,400 1,419.64 0 0 8,300 8,880 7,720
24/08/2026 8,300 0.35 (4.4%) 190,900 1,563.57 0 0 7,950 8,500 7,400
21/08/2026 7,950 0.18 (2.32%) 129,900 1,018.23 0 0 7,770 8,310 7,230
20/08/2026 7,770 0 (0%) 133,500 1,035.87 0 0 7,770 8,310 7,230
19/08/2026 7,770 -0.34 (-4.19%) 210,800 1,650.14 0 0 8,110 8,670 7,550
18/08/2026 8,110 -0.33 (-3.91%) 145,600 1,194.93 0 0 8,440 9,030 7,850
17/08/2026 8,440 0.17 (2.06%) 35,700 296.68 0 0 8,270 8,840 7,700
14/08/2026 8,270 -0.1 (-1.19%) 77,900 647.56 0 0 8,370 8,950 7,790
13/08/2026 8,370 -0.03 (-0.36%) 75,500 633.69 0 0 8,400 8,980 7,820
12/08/2026 8,400 -0.06 (-0.71%) 113,700 959.79 0 0 8,460 9,050 7,870
11/08/2026 8,460 0.13 (1.56%) 112,700 944.35 0 0 8,330 8,910 7,750
10/08/2026 8,330 0.09 (1.09%) 122,600 1,017.21 0 0 8,240 8,810 7,670
07/08/2026 8,240 -0.01 (-0.12%) 106,900 885.73 0 0 8,250 8,820 7,680
06/08/2026 8,250 0.05 (0.61%) 98,200 808.75 0 0 8,200 8,770 7,630
05/08/2026 8,200 -0.17 (-2.03%) 124,200 1,034.88 0 0 8,370 8,950 7,790
04/08/2026 8,370 0.07 (0.84%) 26,900 223.35 0 0 8,300 8,880 7,720
03/08/2026 8,300 0.3 (3.75%) 144,100 1,180.78 0 0 8,000 8,560 7,440
31/07/2026 8,000 -0.19 (-2.32%) 53,900 436. 0 0 8,190 8,760 7,620
30/07/2026 8,190 0.34 (4.33%) 84,000 681. 0 0 7,850 8,390 7,310
29/07/2026 7,850 0.1 (1.29%) 38,900 306.21 0 0 7,750 8,290 7,210
28/07/2026 7,750 0.15 (1.97%) 151,800 1,165.03 0 0 7,600 8,130 7,070
27/07/2026 7,600 -0.51 (-6.29%) 131,000 1,037.86 0 0 8,110 8,670 7,550
24/07/2026 8,110 -0.2 (-2.41%) 42,500 347.26 0 0 8,310 8,890 7,730
23/07/2026 8,310 0 (0%) 139,300 1,145.2 0 0 8,310 8,890 7,730
22/07/2026 8,310 -0.14 (-1.66%) 99,100 832.01 0 0 8,450 9,040 7,860
21/07/2026 8,450 -0.06 (-0.71%) 120,100 1,029.1 0 0 8,510 9,100 7,920
20/07/2026 8,510 -0.47 (-5.23%) 80,800 702.02 0 0 8,980 9,600 8,360
17/07/2026 8,980 -0.06 (-0.66%) 35,300 318.63 0 0 9,040 9,670 8,410
16/07/2026 9,040 0.04 (0.44%) 120,100 1,074.41 0 0 9,000 9,630 8,370
15/07/2026 9,000 0.13 (1.47%) 100,000 912.55 0 0 8,870 9,490 8,250
14/07/2026 9,760 -0.11 (-1.11%) 159,000 1,532.15 0 0 9,870 10,550 9,180
13/07/2026 9,870 -0.1 (-1.%) 129,900 1,273.82 0 0 9,970 10,650 9,280
10/07/2026 9,970 -0.13 (-1.29%) 103,000 1,029.78 0 0 10,100 10,800 9,400
09/07/2026 10,100 -0.15 (-1.46%) 91,600 914.13 0 0 10,250 10,950 9,540
08/07/2026 10,250 0.1 (0.99%) 132,900 1,359.85 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 73,700 740.85 0 0 10,150 10,850 9,440
06/07/2026 10,150 -0.15 (-1.46%) 131,900 1,333.74 0 0 10,300 11,000 9,580
03/07/2026 10,300 -0.35 (-3.29%) 129,800 1,342.9 0 0 10,650 11,350 9,910
02/07/2026 10,650 -0.05 (-0.47%) 35,400 375.69 0 0 10,700 11,400 9,960
01/07/2026 10,700 -0.1 (-0.93%) 90,400 964.98 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.05 (0.47%) 63,600 685.59 0 0 10,750 11,500 10,000
29/06/2026 10,750 0.05 (0.47%) 114,200 1,226.11 0 0 10,700 11,400 9,960
26/06/2026 10,700 -0.1 (-0.93%) 37,400 403.46 0 0 10,800 11,550 10,050
25/06/2026 10,800 -0.35 (-3.14%) 159,000 1,730.66 0 0 11,150 11,900 10,400
24/06/2026 11,150 0.1 (0.9%) 44,400 493.23 0 0 11,050 11,800 10,300
23/06/2026 11,050 -0.35 (-3.07%) 120,500 1,346.72 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.15 (-1.3%) 30,100 343.32 0 0 11,550 12,350 10,750
19/06/2026 11,550 -0.1 (-0.86%) 32,400 376.61 0 0 11,650 12,450 10,850
18/06/2026 11,650 0 (0%) 62,900 734.84 0 0 11,650 12,450 10,850
17/06/2026 11,650 0.1 (0.87%) 62,000 725.34 0 0 11,550 12,350 10,750
16/06/2026 11,550 0.2 (1.76%) 79,800 913.38 0 0 11,350 12,100 10,600
15/06/2026 11,350 0.1 (0.89%) 51,700 585.2 0 0 11,250 12,000 10,500
12/06/2026 11,250 -0.1 (-0.88%) 91,100 1,023.37 0 0 11,350 12,100 10,600
11/06/2026 11,350 -0.1 (-0.87%) 19,300 219.88 0 0 11,450 12,250 10,650
10/06/2026 11,450 0.25 (2.23%) 64,300 728.36 0 0 11,200 11,950 10,450
09/06/2026 11,200 0.05 (0.45%) 48,400 538.76 0 0 11,150 11,900 10,400
08/06/2026 11,150 -0.1 (-0.89%) 60,500 672.13 0 0 11,250 12,000 10,500
05/06/2026 11,250 -0.1 (-0.88%) 41,300 468.58 0 0 11,350 12,100 10,600
04/06/2026 11,350 -0.05 (-0.44%) 65,600 743.98 0 0 11,400 12,150 10,650
03/06/2026 11,400 0 (0%) 43,100 492.76 0 0 11,400 12,150 10,650
02/06/2026 11,400 -0.35 (-2.98%) 99,000 1,148.03 0 0 11,750 12,550 10,950
01/06/2026 11,750 0.05 (0.43%) 48,200 566.69 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.05 (-0.43%) 43,400 509.75 0 0 11,750 12,550 10,950
28/05/2026 11,750 -0.15 (-1.26%) 43,100 509.64 0 0 11,900 12,700 11,100
27/05/2026 11,900 -0.1 (-0.83%) 53,000 639.61 0 0 12,000 12,800 11,200
26/05/2026 12,000 0.2 (1.69%) 105,900 1,259.26 0 0 11,800 12,600 11,000
25/05/2026 11,800 0 (0%) 78,200 926.32 0 0 11,800 12,600 11,000
22/05/2026 11,800 -0.05 (-0.42%) 80,900 957.09 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 85,700 1,020.57 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.2 (-1.63%) 188,600 2,224.21 0 0 12,300 13,150 11,450
19/05/2026 12,300 0 (0%) 104,100 1,285.9 0 0 12,300 13,150 11,450
18/05/2026 12,300 -0.2 (-1.6%) 128,000 1,583.99 0 0 12,500 13,350 11,650
15/05/2026 12,500 -0.15 (-1.19%) 127,200 1,605.29 0 0 12,650 13,500 11,800
14/05/2026 12,650 -0.05 (-0.39%) 71,800 915.96 0 0 12,700 13,550 11,850
13/05/2026 12,700 0.05 (0.4%) 86,400 1,094.33 0 0 12,650 13,500 11,800
12/05/2026 12,650 0.05 (0.4%) 52,900 674.25 0 0 12,600 13,450 11,750
11/05/2026 12,600 0 (0%) 140,600 1,781.56 0 0 12,600 13,450 11,750
08/05/2026 12,600 -0.3 (-2.33%) 108,200 1,383.61 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.15 (-1.15%) 120,800 1,565.09 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 101,400 1,317.62 0 0 12,950 13,850 12,050
05/05/2026 12,950 -0.15 (-1.15%) 99,000 1,280.51 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.15 (1.16%) 146,500 1,937.78 0 0 12,950 13,850 12,050
29/04/2026 12,950 0.05 (0.39%) 116,200 1,506.52 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 69,200 900.53 0 0 13,050 13,950 12,150
24/04/2026 13,050 0.05 (0.38%) 152,700 1,969.8 0 0 13,000 13,900 12,100
23/04/2026 13,000 -0.05 (-0.38%) 129,900 1,681.65 0 0 13,050 13,950 12,150
22/04/2026 13,050 0 (0%) 169,400 2,208.42 0 0 13,050 13,950 12,150
21/04/2026 13,050 -0.35 (-2.61%) 138,400 1,842.36 0 0 13,400 14,300 12,500
20/04/2026 13,400 -0.05 (-0.37%) 80,300 1,079.72 0 0 13,450 14,350 12,550
17/04/2026 13,450 -0.05 (-0.37%) 68,100 922.71 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.15 (-1.1%) 166,400 2,253.2 0 0 13,650 14,600 12,700
15/04/2026 13,650 -0.05 (-0.36%) 217,900 3,013.89 0 0 13,700 14,650 12,750
14/04/2026 13,700 -0.1 (-0.72%) 167,700 2,304.81 0 0 13,800 14,750 12,850
13/04/2026 13,800 0.05 (0.36%) 262,700 3,620.44 0 0 13,750 14,700 12,800

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결