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
04/11/2026 9,650 0.02 (0.21%) 700 6.65 0 0 9,630 10,300 8,960
03/11/2026 9,630 0.17 (1.8%) 1,700 16.36 0 0 9,460 10,100 8,800
02/11/2026 9,460 -0.05 (-0.53%) 62,900 570.39 0 0 9,510 10,150 8,850
30/10/2026 9,510 0.02 (0.21%) 6,000 57.2 0 0 9,490 10,150 8,830
29/10/2026 9,490 -0.16 (-1.66%) 10,700 101.81 0 0 9,650 10,300 8,980
28/10/2026 9,650 0.06 (0.63%) 17,700 170.22 0 0 9,590 10,250 8,920
27/10/2026 9,590 0.07 (0.74%) 1,900 18.3 0 0 9,520 10,150 8,860
26/10/2026 9,520 -0.26 (-2.66%) 9,100 87.07 0 0 9,780 10,450 9,100
23/10/2026 9,780 -0.02 (-0.2%) 13,800 133.73 0 0 9,800 10,450 9,120
22/10/2026 9,800 0 (0%) 16,500 162. 0 0 9,800 10,450 9,120
21/10/2026 9,800 0.1 (1.03%) 24,900 240.98 0 0 9,700 10,350 9,030
20/10/2026 9,700 -0.07 (-0.72%) 11,300 109.25 0 0 9,770 10,450 9,090
19/10/2026 9,770 -0.03 (-0.31%) 8,000 77.56 0 0 9,800 10,450 9,120
16/10/2026 9,800 0.1 (1.03%) 4,500 43.62 0 0 9,700 10,350 9,030
15/10/2026 9,700 -0.02 (-0.21%) 25,700 243.7 0 0 9,720 10,400 9,040
14/10/2026 9,720 -0.01 (-0.1%) 23,800 226.63 0 0 9,730 10,400 9,050
13/10/2026 9,730 -0.17 (-1.72%) 20,300 195.21 0 0 9,900 10,550 9,210
12/10/2026 9,900 0.21 (2.17%) 32,000 316.4 0 0 9,690 10,350 9,020
09/10/2026 9,690 0.04 (0.41%) 3,000 28.89 0 0 9,650 10,300 8,980
08/10/2026 9,650 -0.01 (-0.1%) 41,100 391.67 0 0 9,660 10,300 8,990
07/10/2026 9,660 0.02 (0.21%) 31,400 300.38 0 0 9,640 10,300 8,970
06/10/2026 9,640 -0.02 (-0.21%) 11,300 107.49 0 0 9,660 10,300 8,990
05/10/2026 9,660 0.08 (0.84%) 19,300 184.4 0 0 9,580 10,250 8,910
02/10/2026 9,580 -0.19 (-1.94%) 5,000 48.15 0 0 9,770 10,450 9,090
01/10/2026 9,770 -0.02 (-0.2%) 8,200 78.85 0 0 9,790 10,450 9,110
30/09/2026 9,790 0.1 (1.03%) 10,200 98.51 0 0 9,690 10,350 9,020
29/09/2026 9,690 0.18 (1.89%) 23,700 227.37 0 0 9,510 10,150 8,850
28/09/2026 9,510 -0.36 (-3.65%) 35,600 339.92 0 0 9,870 10,550 9,180
25/09/2026 9,870 0.03 (0.3%) 28,200 276.84 0 0 9,840 10,500 9,160
24/09/2026 9,840 -0.21 (-2.09%) 24,000 237.57 0 0 10,050 10,750 9,350
23/09/2026 10,050 -0.15 (-1.47%) 49,700 497.43 0 0 10,200 10,900 9,490
22/09/2026 10,200 -0.15 (-1.45%) 53,800 554.14 0 0 10,350 11,050 9,630
21/09/2026 10,350 0.67 (6.92%) 296,100 3,020.08 0 0 9,680 10,350 9,010
18/09/2026 9,680 0.05 (0.52%) 18,000 174.61 0 0 9,630 10,300 8,960
17/09/2026 9,630 -0.1 (-1.03%) 10,300 100.08 0 0 9,730 10,400 9,050
16/09/2026 9,730 -0.15 (-1.52%) 11,600 113.34 0 0 9,880 10,550 9,190
15/09/2026 9,880 0.06 (0.61%) 39,200 387.59 0 0 9,820 10,500 9,140
14/09/2026 9,820 0.07 (0.72%) 32,100 315.35 0 0 9,750 10,400 9,070
11/09/2026 9,750 -0.05 (-0.51%) 7,100 69.19 0 0 9,800 10,450 9,120
10/09/2026 9,800 0.05 (0.51%) 8,700 84.89 0 0 9,750 10,400 9,070
09/09/2026 9,750 0.05 (0.52%) 30,500 297.23 0 0 9,700 10,350 9,030
08/09/2026 9,700 0 (0%) 3,300 31.89 0 0 9,700 10,350 9,030
07/09/2026 9,700 0 (0%) 6,600 63.76 0 0 9,700 10,350 9,030
04/09/2026 9,700 0.05 (0.52%) 7,300 70.5 0 0 9,650 10,300 8,980
03/09/2026 9,650 -0.14 (-1.43%) 7,700 74.79 0 0 9,790 10,450 9,110
28/08/2026 9,790 0.03 (0.31%) 2,200 21.36 0 0 9,760 10,400 9,080
27/08/2026 9,760 0.05 (0.51%) 3,300 32.05 0 0 9,710 10,350 9,040
26/08/2026 9,710 0 (0%) 32,800 318.77 0 0 9,710 10,350 9,040
25/08/2026 9,710 0.01 (0.1%) 195,500 1,896.99 0 0 9,700 10,350 9,030
24/08/2026 9,700 -0.15 (-1.52%) 137,700 1,335.48 0 0 9,850 10,500 9,170
21/08/2026 9,850 0.1 (1.03%) 155,300 1,506.71 0 0 9,750 10,400 9,070
20/08/2026 9,750 -0.11 (-1.12%) 183,900 1,792.94 0 0 9,860 10,550 9,170
19/08/2026 9,860 0.07 (0.72%) 18,500 181.1 0 0 9,790 10,450 9,110
18/08/2026 9,790 -0.11 (-1.11%) 18,700 179.54 0 0 9,900 10,550 9,210
17/08/2026 9,900 -0.03 (-0.3%) 1,500 14.71 0 0 9,930 10,600 9,240
14/08/2026 9,930 -0.01 (-0.1%) 5,700 56.43 0 0 9,940 10,600 9,250
13/08/2026 9,940 0.21 (2.16%) 16,200 160.44 0 0 9,730 10,400 9,050
12/08/2026 9,730 -0.15 (-1.52%) 12,000 118.35 0 0 9,880 10,550 9,190
11/08/2026 9,880 0.19 (1.96%) 21,100 206.91 0 0 9,690 10,350 9,020
10/08/2026 9,690 0.36 (3.86%) 56,900 542.09 350,000 3,045 9,330 9,980 8,680
07/08/2026 9,330 0.33 (3.67%) 103,700 960.54 3,189,200 27,108.2 9,000 9,630 8,370
06/08/2026 9,000 -0.5 (-5.26%) 89,900 842.62 0 0 9,500 10,150 8,840
05/08/2026 9,500 -0.6 (-5.94%) 75,600 731.8 0 0 10,100 10,800 9,400
04/08/2026 10,100 0.11 (1.1%) 63,600 636.23 0 0 9,990 10,650 9,300
03/08/2026 9,990 0 (0%) 19,100 190.7 0 0 9,990 10,650 9,300
31/07/2026 9,990 0.09 (0.91%) 81,100 802.49 0 0 9,900 10,550 9,210
30/07/2026 9,900 -0.05 (-0.5%) 37,400 371.2 0 0 9,950 10,600 9,260
29/07/2026 9,950 0.05 (0.51%) 86,500 847.15 0 0 9,900 10,550 9,210
28/07/2026 9,900 0.1 (1.02%) 77,000 751.58 0 0 9,800 10,450 9,120
27/07/2026 9,800 0.03 (0.31%) 600 5.88 0 0 9,770 10,450 9,090
24/07/2026 9,770 -0.08 (-0.81%) 44,300 432.95 0 0 9,850 10,500 9,170
23/07/2026 9,850 -0.04 (-0.4%) 24,000 234.3 0 0 9,890 10,550 9,200
22/07/2026 9,890 -0.01 (-0.1%) 6,400 62.32 0 0 9,900 10,550 9,210
21/07/2026 9,900 0.05 (0.51%) 6,000 59.18 0 0 9,850 10,500 9,170
20/07/2026 9,850 -0.05 (-0.51%) 55,300 544.65 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.02 (-0.2%) 39,800 394.03 0 0 9,920 10,600 9,230
16/07/2026 9,920 -0.03 (-0.3%) 47,200 466.56 0 0 9,950 10,600 9,260
15/07/2026 9,950 -0.01 (-0.1%) 62,700 623.34 0 0 9,960 10,650 9,270
14/07/2026 9,960 -0.04 (-0.4%) 53,700 532.22 0 0 10,000 10,700 9,300
13/07/2026 10,000 -0.1 (-0.99%) 37,400 371.15 0 0 10,100 10,800 9,400
10/07/2026 10,100 0.05 (0.5%) 14,100 140.59 0 0 10,050 10,750 9,350
09/07/2026 10,050 -0.05 (-0.5%) 65,500 654.49 0 0 10,100 10,800 9,400
08/07/2026 10,100 0 (0%) 9,000 91.58 0 0 10,100 10,800 9,400
07/07/2026 10,100 -0.2 (-1.94%) 137,300 1,330.08 0 0 10,300 11,000 9,580
06/07/2026 10,300 -0.05 (-0.48%) 28,700 293.62 0 0 10,350 11,050 9,630
03/07/2026 10,350 -0.05 (-0.48%) 52,800 544.01 0 0 10,400 11,100 9,680
02/07/2026 10,400 0 (0%) 11,200 115.25 0 0 10,400 11,100 9,680
01/07/2026 10,400 0.05 (0.48%) 7,000 72.68 0 0 10,350 11,050 9,630
30/06/2026 10,350 0 (0%) 7,300 75. 0 0 10,350 11,050 9,630
29/06/2026 10,350 0.05 (0.49%) 61,700 636.67 0 0 10,300 11,000 9,580
26/06/2026 10,300 0.1 (0.98%) 67,000 689.75 0 0 10,200 10,900 9,490
25/06/2026 10,200 0 (0%) 3,200 32.41 0 0 10,200 10,900 9,490
24/06/2026 10,200 0 (0%) 58,800 595.46 0 0 10,200 10,900 9,490
23/06/2026 10,200 -0.1 (-0.97%) 17,700 180.77 0 0 10,300 11,000 9,580
22/06/2026 10,300 0.05 (0.49%) 27,800 283.65 0 0 10,250 10,950 9,540
19/06/2026 10,250 0 (0%) 11,700 119.75 0 0 10,250 10,950 9,540
18/06/2026 10,250 0 (0%) 67,800 690.03 0 0 10,250 10,950 9,540
17/06/2026 10,250 -0.05 (-0.49%) 24,900 255.73 0 0 10,300 11,000 9,580
16/06/2026 10,300 0 (0%) 48,000 493.77 0 0 10,300 11,000 9,580
15/06/2026 10,300 0.05 (0.49%) 27,000 277.5 0 0 10,250 10,950 9,540
12/06/2026 10,250 0.05 (0.49%) 16,100 166.25 0 0 10,200 10,900 9,490
11/06/2026 10,200 0 (0%) 37,100 378.62 0 0 10,200 10,900 9,490
10/06/2026 10,200 0 (0%) 10,700 109.34 0 0 10,200 10,900 9,490
09/06/2026 10,200 0.2 (2%) 183,500 1,833.36 0 0 10,000 10,700 9,300
08/06/2026 10,000 -0.1 (-0.99%) 212,100 2,120.05 0 0 10,100 10,800 9,400
05/06/2026 10,100 -0.05 (-0.49%) 225,500 2,288.08 0 0 10,150 10,850 9,440
04/06/2026 10,150 0 (0%) 67,000 677.04 0 0 10,150 10,850 9,440
03/06/2026 10,150 0.1 (1.%) 3,700 37.32 0 0 10,050 10,750 9,350
02/06/2026 10,050 -0.2 (-1.95%) 27,600 278.58 0 0 10,250 10,950 9,540
01/06/2026 10,250 -0.05 (-0.49%) 12,500 127.96 0 0 10,300 11,000 9,580
29/05/2026 10,300 -0.05 (-0.48%) 13,300 135.5 0 0 10,350 11,050 9,630
28/05/2026 10,350 0.05 (0.49%) 16,600 170.24 0 0 10,300 11,000 9,580
27/05/2026 10,300 -0.1 (-0.96%) 5,800 59.95 0 0 10,400 11,100 9,680
26/05/2026 10,400 0.1 (0.97%) 17,400 179.49 0 0 10,300 11,000 9,580
25/05/2026 10,300 -0.2 (-1.9%) 6,100 63.03 0 0 10,500 11,200 9,770
22/05/2026 10,500 0.15 (1.45%) 11,600 120.19 0 0 10,350 11,050 9,630
21/05/2026 10,350 0.05 (0.49%) 11,500 118.82 0 0 10,300 11,000 9,580
20/05/2026 10,300 -0.05 (-0.48%) 57,200 585.33 0 0 10,350 11,050 9,630
19/05/2026 10,350 -0.2 (-1.9%) 19,500 202.22 0 0 10,550 11,250 9,820
18/05/2026 10,550 0.1 (0.96%) 49,900 524.45 0 0 10,450 11,150 9,720
15/05/2026 10,450 0.1 (0.97%) 37,000 386.22 0 0 10,350 11,050 9,630
14/05/2026 10,350 -0.1 (-0.96%) 30,200 313.2 0 0 10,450 11,150 9,720
13/05/2026 10,450 0.05 (0.48%) 12,400 128.64 0 0 10,400 11,100 9,680
12/05/2026 10,400 -0.05 (-0.48%) 21,200 219.36 0 0 10,450 11,150 9,720
11/05/2026 10,450 -0.15 (-1.42%) 36,300 376.69 0 0 10,600 11,300 9,860
08/05/2026 10,600 0 (0%) 19,400 205.36 0 0 10,600 11,300 9,860
07/05/2026 10,600 0 (0%) 56,500 596.68 0 0 10,600 11,300 9,860
06/05/2026 10,600 0.1 (0.95%) 23,300 245.78 0 0 10,500 11,200 9,770
05/05/2026 10,500 -0.15 (-1.41%) 46,700 488.72 0 0 10,650 11,350 9,910
04/05/2026 10,650 0.15 (1.43%) 60,700 648.02 0 0 10,500 11,200 9,770

Historical Data-ko - BSC

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