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
29/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/10/2026 9,500 -0.6 (-5.94%) 500 4.77 0 0 10,100 11,100 9,100
27/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/10/2026 10,100 0 (0%) 400 3.98 0 0 10,100 11,100 9,100
23/10/2026 10,100 -0.1 (-0.98%) 500 5.1 0 0 10,200 11,200 9,200
22/10/2026 10,200 -0.3 (-2.86%) 301 3.07 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/10/2026 10,500 0 (0%) 200 2.03 0 0 10,500 11,500 9,500
08/10/2026 10,500 0.8 (8.25%) 100 1.05 0 0 9,700 10,600 8,800
07/10/2026 9,700 0.1 (1.04%) 200 1.94 0 0 9,600 10,500 8,700
06/10/2026 9,600 -0.3 (-3.03%) 600 5.94 0 0 9,900 10,800 9,000
05/10/2026 9,900 0 (0%) 85 0.88 0 0 9,900 10,800 9,000
02/10/2026 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 10,700 8,900
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
30/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/09/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
28/09/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
25/09/2026 9,900 -0.5 (-4.81%) 5,211 51.13 0 0 10,400 11,400 9,400
24/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/09/2026 10,400 0.2 (1.96%) 800 7.98 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.1 (-0.97%) 200 2 0 0 10,300 11,300 9,300
18/09/2026 10,300 0.6 (6.19%) 3,800 37.01 0 0 9,700 10,600 8,800
17/09/2026 9,700 -0.2 (-2.02%) 400 4 0 0 9,900 10,800 9,000
16/09/2026 9,900 -0.4 (-3.88%) 409 4.18 0 0 10,300 11,300 9,300
15/09/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
14/09/2026 10,300 0.2 (1.98%) 2,000 19.97 0 0 10,100 11,100 9,100
11/09/2026 11,000 -0.7 (-5.98%) 300 3.3 0 0 11,700 12,800 10,600
10/09/2026 11,700 -0.1 (-0.85%) 300 3.62 0 0 11,800 12,900 10,700
09/09/2026 11,800 -0.1 (-0.84%) 4,200 49.58 0 0 11,900 13,000 10,800
08/09/2026 11,900 0.1 (0.85%) 2,001 23.63 0 0 11,800 12,900 10,700
07/09/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
04/09/2026 11,800 0.4 (3.51%) 1,100 12.72 0 0 11,400 12,500 10,300
03/09/2026 11,400 0 (0%) 1,450 16.58 0 0 11,400 12,500 10,300
28/08/2026 11,400 0.1 (0.88%) 700 7.96 0 0 11,300 12,400 10,200
27/08/2026 11,300 0 (0%) 4,500 50.85 0 0 11,300 12,400 10,200
26/08/2026 11,300 0 (0%) 401 4.53 0 0 11,300 12,400 10,200
25/08/2026 11,300 0 (0%) 502 5.56 0 0 11,300 12,400 10,200
24/08/2026 11,300 0 (0%) 700 7.86 0 0 11,300 12,400 10,200
21/08/2026 11,300 0.5 (4.63%) 1,602 17.35 0 0 10,800 11,800 9,800
20/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/08/2026 10,800 -0.1 (-0.92%) 500 5.41 0 0 10,900 11,900 9,900
18/08/2026 10,900 -0.4 (-3.54%) 201 2.24 0 0 11,300 12,400 10,200
17/08/2026 11,300 0.2 (1.8%) 1,809 19.6 0 0 11,100 12,200 10,000
14/08/2026 11,100 -0.1 (-0.89%) 1,600 17.17 0 0 11,200 12,300 10,100
13/08/2026 11,200 -0.1 (-0.88%) 1,000 11.21 0 0 11,300 12,400 10,200
12/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/08/2026 11,300 -0.2 (-1.74%) 5,300 58.9 0 0 11,500 12,600 10,400
10/08/2026 11,500 0.1 (0.88%) 900 10.21 0 0 11,400 12,500 10,300
07/08/2026 11,400 -0.1 (-0.87%) 1,500 16.23 0 0 11,500 12,600 10,400
06/08/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,300 10,100
05/08/2026 11,200 -0.2 (-1.75%) 6,900 77.27 0 0 11,400 12,500 10,300
04/08/2026 11,400 -0.3 (-2.56%) 5,200 55.82 0 0 11,700 12,800 10,600
03/08/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
31/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
30/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
28/07/2026 11,700 0.4 (3.54%) 100 1.17 0 0 11,300 12,400 10,200
27/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/07/2026 11,300 0 (0%) 5,800 63.5 0 0 11,300 12,400 10,200
23/07/2026 11,300 -0.1 (-0.88%) 600 6.53 0 0 11,400 12,500 10,300
22/07/2026 11,400 0.3 (2.7%) 100 1.14 0 0 11,100 12,200 10,000
21/07/2026 11,100 -0.1 (-0.89%) 400 4.44 0 0 11,200 12,300 10,100
20/07/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,300 10,100
17/07/2026 11,200 -0.1 (-0.88%) 3,700 41.44 0 0 11,300 12,400 10,200
16/07/2026 11,300 -0.3 (-2.59%) 1,304 14.7 0 0 11,600 12,700 10,500
15/07/2026 11,600 -0.6 (-4.92%) 400 4.58 0 0 12,200 13,400 11,000
14/07/2026 12,200 0.9 (7.96%) 1,200 14.58 0 0 11,300 12,400 10,200
13/07/2026 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 13,400 11,000
10/07/2026 12,200 0.1 (0.83%) 200 2.44 0 0 12,100 13,300 10,900
09/07/2026 12,100 0.7 (6.14%) 1,100 12.61 0 0 11,400 12,500 10,300
08/07/2026 11,400 0.2 (1.79%) 1,500 17.06 0 0 11,200 12,300 10,100
07/07/2026 11,200 -0.4 (-3.45%) 3,400 38.31 0 0 11,600 12,700 10,500
06/07/2026 11,600 0 (0%) 700 8.12 0 0 11,600 12,700 10,500
03/07/2026 11,600 -0.4 (-3.33%) 2,600 30.2 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/06/2026 12,000 0.3 (2.56%) 4,500 53 0 0 11,700 12,800 10,600
29/06/2026 11,700 -0.4 (-3.31%) 900 10.58 0 0 12,100 13,300 10,900
26/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
25/06/2026 12,100 0 (0%) 501 5.76 0 0 12,100 13,300 10,900
24/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
22/06/2026 12,100 0.1 (0.83%) 3,200 37.79 0 0 12,000 13,200 10,800
19/06/2026 12,000 0.2 (1.69%) 1,300 15.31 0 0 11,800 12,900 10,700
18/06/2026 11,800 -0.3 (-2.48%) 700 8.1 0 0 12,100 13,300 10,900
17/06/2026 12,100 -0.1 (-0.82%) 1,600 18.34 0 0 12,200 13,400 11,000
16/06/2026 12,200 0.3 (2.52%) 7,200 87.18 0 0 11,900 13,000 10,800
15/06/2026 11,900 -0.1 (-0.83%) 200 2.38 0 0 12,000 13,200 10,800
12/06/2026 12,000 -0.2 (-1.64%) 1,000 11.37 0 0 12,200 13,400 11,000
11/06/2026 12,200 0.1 (0.83%) 300 3.62 0 0 12,100 13,300 10,900
10/06/2026 12,100 0.1 (0.83%) 200 2.41 0 0 12,000 13,200 10,800
09/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
08/06/2026 11,800 -0.4 (-3.28%) 700 8.18 0 0 12,200 13,400 11,000
05/06/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,300 10,900
04/06/2026 12,100 0.3 (2.54%) 1,300 15.71 0 0 11,800 12,900 10,700
03/06/2026 11,800 0.1 (0.85%) 3,300 39.1 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,000 23.62 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 800 9.66 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 1,400 16.8 0 0 12,100 13,300 10,900
27/05/2026 12,100 0.1 (0.83%) 500 6.01 0 0 12,000 13,200 10,800
26/05/2026 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,300 10,900
25/05/2026 12,100 -0.1 (-0.82%) 1,700 20.59 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 1,892 23.02 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.1 (-0.81%) 1,000 12.2 0 0 12,300 13,500 11,100
15/05/2026 12,300 0 (0%) 2,001 24.27 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,100 13.53 0 0 12,300 13,500 11,100
13/05/2026 12,300 -0.1 (-0.81%) 2,400 29.5 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 3,300 40.64 0 0 12,400 13,600 11,200
11/05/2026 12,400 -0.1 (-0.8%) 12,500 156.05 0 0 12,500 13,700 11,300
08/05/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
07/05/2026 12,400 0.1 (0.81%) 3,800 46.77 0 0 12,300 13,500 11,100
06/05/2026 12,300 0 (0%) 2,500 30.34 0 0 12,300 13,500 11,100
05/05/2026 12,300 0 (0%) 109 1.34 0 0 12,300 13,500 11,100
04/05/2026 12,300 0.1 (0.82%) 2,001 24.59 0 0 12,200 13,400 11,000
29/04/2026 12,200 -0.1 (-0.81%) 609 7.38 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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