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
30/10/2026 9,000 -0.9 (-9.09%) 1,400 12.72 0 0 9,900 10,800 9,000
29/10/2026 9,900 0.4 (4.21%) 112 1.1 0 0 9,500 10,400 8,600
28/10/2026 9,500 0.5 (5.56%) 301 2.8 0 0 9,000 9,900 8,100
27/10/2026 9,000 0.2 (2.27%) 33,400 292.55 0 0 8,800 9,600 8,000
26/10/2026 8,800 -0.7 (-7.37%) 217 2.05 0 0 9,500 10,400 8,600
23/10/2026 9,500 -1 (-9.52%) 5,501 52.26 0 0 10,500 11,500 9,500
22/10/2026 10,500 0.5 (5%) 101 1.06 0 0 10,000 11,000 9,000
21/10/2026 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,200 9,200
20/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/10/2026 10,200 0.6 (6.25%) 5,600 49.37 0 0 9,600 10,500 8,700
16/10/2026 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 10,800 9,000
15/10/2026 9,900 0 (0%) 28 0.27 0 0 9,900 10,800 9,000
14/10/2026 9,900 0.2 (2.06%) 400 3.81 0 0 9,700 10,600 8,800
13/10/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
12/10/2026 9,700 -0.2 (-2.02%) 316 2.92 0 0 9,900 10,800 9,000
09/10/2026 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
08/10/2026 9,600 -0.6 (-5.88%) 1,202 11.54 0 0 10,200 11,200 9,200
07/10/2026 10,200 0.7 (7.37%) 300 3.08 0 0 9,500 10,400 8,600
06/10/2026 9,500 0.8 (9.2%) 200 1.9 0 0 8,700 9,500 7,900
05/10/2026 8,700 -0.8 (-8.42%) 4,450 38.77 0 0 9,500 10,400 8,600
02/10/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
01/10/2026 9,000 -0.6 (-6.25%) 1,500 13.24 0 0 9,600 10,500 8,700
30/09/2026 9,600 0 (0%) 600 5.49 0 0 9,600 10,500 8,700
29/09/2026 9,600 0.8 (9.09%) 100 0.96 0 0 8,800 9,600 8,000
28/09/2026 8,800 -0.9 (-9.28%) 300 2.78 0 0 9,700 10,600 8,800
25/09/2026 9,700 0.8 (8.99%) 1,202 10.93 0 0 8,900 9,700 8,100
24/09/2026 8,900 -0.1 (-1.11%) 2,402 21.13 0 0 9,000 9,900 8,100
23/09/2026 9,000 0.1 (1.12%) 501 4.43 0 0 8,900 9,700 8,100
22/09/2026 8,900 -0.1 (-1.11%) 401 3.54 0 0 9,000 9,900 8,100
21/09/2026 9,000 -0.1 (-1.1%) 1,200 10.3 0 0 9,100 10,000 8,200
18/09/2026 9,100 -0.1 (-1.09%) 1,002 9.12 0 0 9,200 10,100 8,300
17/09/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
16/09/2026 9,200 0.3 (3.37%) 300 2.7 0 0 8,900 9,700 8,100
15/09/2026 8,900 0 (0%) 800 7.06 0 0 8,900 9,700 8,100
14/09/2026 8,900 0.2 (2.3%) 2,611 23.07 0 0 8,700 9,500 7,900
11/09/2026 8,700 -0.8 (-8.42%) 3,900 34.63 0 0 9,500 10,400 8,600
10/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
09/09/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
08/09/2026 9,100 -0.7 (-7.14%) 1,800 16.48 0 0 9,800 10,700 8,900
07/09/2026 9,800 0 (0%) 1,140 11.01 0 0 9,800 10,700 8,900
04/09/2026 9,800 0.3 (3.16%) 506 4.83 0 0 9,500 10,400 8,600
03/09/2026 9,500 0.5 (5.56%) 801 7.7 0 0 9,000 9,900 8,100
28/08/2026 9,000 -0.3 (-3.23%) 800 7.34 0 0 9,300 10,200 8,400
27/08/2026 9,300 0.3 (3.33%) 3,101 28.65 0 0 9,000 9,900 8,100
26/08/2026 9,000 -0.8 (-8.16%) 500 4.84 0 0 9,800 10,700 8,900
25/08/2026 9,800 0.2 (2.08%) 205 1.99 0 0 9,600 10,500 8,700
24/08/2026 9,600 0.6 (6.67%) 2,712 26.31 0 0 9,000 9,900 8,100
21/08/2026 9,000 -0.8 (-8.16%) 1,200 11.85 0 0 9,800 10,700 8,900
20/08/2026 9,800 0.2 (2.08%) 2,904 29.71 0 0 9,600 10,500 8,700
19/08/2026 9,600 -1 (-9.43%) 5,050 48.65 0 0 10,600 11,600 9,600
18/08/2026 10,600 -0.4 (-3.64%) 200 2.05 0 0 11,000 12,100 9,900
17/08/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 11,900 9,900
14/08/2026 10,900 -0.1 (-0.91%) 300 3.07 0 0 11,000 12,100 9,900
13/08/2026 11,000 0.2 (1.85%) 101 1.11 0 0 10,800 11,800 9,800
12/08/2026 10,800 -0.2 (-1.82%) 300 3.19 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 1,300 14.09 0 0 11,000 12,100 9,900
10/08/2026 11,000 -0.4 (-3.51%) 600 6.41 0 0 11,400 12,500 10,300
07/08/2026 11,400 0 (0%) 201 2.18 0 0 11,400 12,500 10,300
06/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
05/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
04/08/2026 11,400 0 (0%) 2 0.02 0 0 11,400 12,500 10,300
03/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/07/2026 11,400 0 (0%) 200 2.28 0 0 11,400 12,500 10,300
30/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
28/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/07/2026 11,400 -0.1 (-0.87%) 1,200 13.46 0 0 11,500 12,600 10,400
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
21/07/2026 11,500 -0.1 (-0.86%) 300 3.35 0 0 11,600 12,700 10,500
20/07/2026 11,600 0 (0%) 1,500 17.38 0 0 11,600 12,700 10,500
17/07/2026 11,600 0.1 (0.87%) 2,600 29.95 0 0 11,500 12,600 10,400
16/07/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
15/07/2026 11,500 -0.2 (-1.71%) 409 4.7 0 0 11,700 12,800 10,600
14/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/07/2026 11,700 0.3 (2.63%) 4,243 48.98 0 0 11,400 12,500 10,300
10/07/2026 11,400 0.2 (1.79%) 347 3.94 0 0 11,200 12,300 10,100
09/07/2026 11,200 -0.4 (-3.45%) 2,900 32.08 0 0 11,600 12,700 10,500
08/07/2026 11,600 0 (0%) 2,200 25.52 0 0 11,600 12,700 10,500
07/07/2026 11,600 0 (0%) 51 0.54 0 0 11,600 12,700 10,500
06/07/2026 11,600 0.1 (0.87%) 1,900 22.04 0 0 11,500 12,600 10,400
03/07/2026 11,500 0.2 (1.77%) 110 1.26 0 0 11,300 12,400 10,200
02/07/2026 11,300 -0.3 (-2.59%) 3,150 35.64 0 0 11,600 12,700 10,500
01/07/2026 11,600 0 (0%) 1,408 16.33 0 0 11,600 12,700 10,500
30/06/2026 11,600 0.2 (1.75%) 3,524 40.83 0 0 11,400 12,500 10,300
29/06/2026 11,400 0.3 (2.7%) 136 1.52 0 0 11,100 12,200 10,000
26/06/2026 11,100 -0.2 (-1.77%) 2,706 29.96 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 4,117 46.52 0 0 11,300 12,400 10,200
24/06/2026 11,300 0.3 (2.73%) 3,000 33.03 0 0 11,000 12,100 9,900
23/06/2026 11,000 0 (0%) 5,102 56.12 0 0 11,000 12,100 9,900
22/06/2026 11,000 0.1 (0.92%) 2,201 24.21 0 0 10,900 11,900 9,900
19/06/2026 10,900 0 (0%) 844 9.2 0 0 10,900 11,900 9,900
18/06/2026 10,900 0 (0%) 2,405 26.21 0 0 10,900 11,900 9,900
17/06/2026 10,900 0 (0%) 5 0.05 0 0 10,900 11,900 9,900
16/06/2026 10,900 0.3 (2.83%) 3,100 33.58 0 0 10,600 11,600 9,600
15/06/2026 10,600 0.4 (3.92%) 3,164 33.05 0 0 10,200 11,200 9,200
12/06/2026 10,200 -0.3 (-2.86%) 3,817 38.84 0 0 10,500 11,500 9,500
11/06/2026 10,500 0.3 (2.94%) 1,500 15.75 0 0 10,200 11,200 9,200
10/06/2026 10,200 -1.1 (-9.73%) 18,400 187.81 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 10 0.12 0 0 11,300 12,400 10,200
08/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
05/06/2026 11,300 0 (0%) 8 0.09 0 0 11,300 12,400 10,200
04/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
03/06/2026 11,300 0.1 (0.89%) 507 5.73 0 0 11,200 12,300 10,100
02/06/2026 11,200 0.2 (1.82%) 601 6.73 0 0 11,000 12,100 9,900
01/06/2026 11,000 0.4 (3.77%) 112 1.23 0 0 10,600 11,600 9,600
29/05/2026 10,600 -0.6 (-5.36%) 3,700 38.08 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 5 0.06 0 0 11,200 12,300 10,100
22/05/2026 11,200 -0.6 (-5.08%) 1,602 18.04 0 0 11,800 12,900 10,700
21/05/2026 11,800 -0.2 (-1.67%) 4,500 53.3 0 0 12,000 13,200 10,800
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/05/2026 12,000 0.7 (6.19%) 2,003 24.39 0 0 11,300 12,400 10,200
18/05/2026 11,300 0 (0%) 900 10.17 0 0 11,300 12,400 10,200
15/05/2026 11,300 0 (0%) 300 3.42 0 0 11,300 12,400 10,200
14/05/2026 11,300 -0.7 (-5.83%) 1,001 11.36 0 0 12,000 13,200 10,800
13/05/2026 12,000 0.5 (4.35%) 204 2.3 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/05/2026 11,500 -0.5 (-4.17%) 1,800 20.47 0 0 12,000 13,200 10,800
08/05/2026 12,000 0.1 (0.84%) 182 2.14 0 0 11,900 13,000 10,800
07/05/2026 11,900 0.1 (0.85%) 338 4. 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.3 (2.61%) 200 2.35 0 0 11,500 12,600 10,400
05/05/2026 11,500 0 (0%) 1,162 13.31 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.2 (1.77%) 3,303 37.41 0 0 11,300 12,400 10,200

Historical Data-ko - BSC

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