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
25/09/2026 9,600 0.1 (1.05%) 43,400 412.19 0 0 9,500 10,900 8,100
24/09/2026 9,600 0 (0%) 7,078 67.45 0 0 9,600 11,000 8,200
23/09/2026 9,600 0 (0%) 27,029 259.61 0 0 9,600 11,000 8,200
22/09/2026 9,500 -0.2 (-2.06%) 4,422 42.3 0 0 9,700 11,100 8,300
21/09/2026 9,600 -0.2 (-2.04%) 4,172 40.55 0 0 9,800 11,200 8,400
18/09/2026 9,800 0.3 (3.16%) 16,811 163.95 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 4,605 43.96 0 0 9,500 10,900 8,100
16/09/2026 9,600 0 (0%) 8,171 77.88 0 0 9,600 11,000 8,200
15/09/2026 9,600 0 (0%) 7,710 73.73 0 0 9,600 11,000 8,200
14/09/2026 9,600 -0.1 (-1.03%) 3,034 28.98 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 14,249 137.98 0 0 9,700 11,100 8,300
10/09/2026 9,700 0.2 (2.11%) 329 3.17 0 0 9,500 10,900 8,100
09/09/2026 9,600 0 (0%) 7,640 72.94 0 0 9,600 11,000 8,200
08/09/2026 9,700 0 (0%) 24,124 232.64 0 0 9,700 11,100 8,300
07/09/2026 9,700 0 (0%) 9,852 95.56 0 0 9,700 11,100 8,300
04/09/2026 9,700 0 (0%) 7,752 75.25 0 0 9,700 11,100 8,300
03/09/2026 9,700 0 (0%) 8,761 84.99 0 0 9,700 11,100 8,300
28/08/2026 9,700 0 (0%) 11,111 107.77 0 0 9,700 11,100 8,300
27/08/2026 9,700 0.1 (1.04%) 33,885 329.35 0 0 9,600 11,000 8,200
26/08/2026 9,500 -0.1 (-1.04%) 16,315 156.1 0 0 9,600 11,000 8,200
25/08/2026 9,600 0 (0%) 17,036 163.54 0 0 9,600 11,000 8,200
24/08/2026 9,500 -0.2 (-2.06%) 54,571 526.25 0 0 9,700 11,100 8,300
21/08/2026 9,600 0 (0%) 12,581 122.1 0 0 9,600 11,000 8,200
20/08/2026 9,900 0.3 (3.13%) 21,344 205.38 0 0 9,600 11,000 8,200
19/08/2026 9,800 0.1 (1.03%) 8,595 82.57 0 0 9,700 11,100 8,300
18/08/2026 9,800 0.1 (1.03%) 9,065 87.75 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 36,309 350.49 0 0 9,700 11,100 8,300
14/08/2026 9,800 0 (0%) 11,920 115.23 0 0 9,800 11,200 8,400
13/08/2026 9,700 0 (0%) 6,446 62.92 0 0 9,700 11,100 8,300
12/08/2026 9,900 0 (0%) 20,486 199.3 0 0 9,900 11,300 8,500
11/08/2026 9,800 -0.1 (-1.01%) 25,056 249.02 0 0 9,900 11,300 8,500
10/08/2026 9,800 0.2 (2.08%) 22,890 226.33 0 0 9,600 11,000 8,200
07/08/2026 9,700 0.2 (2.11%) 20,920 200.14 0 0 9,500 10,900 8,100
06/08/2026 9,500 -0.2 (-2.06%) 26,328 251.08 0 0 9,700 11,100 8,300
05/08/2026 9,800 0.2 (2.08%) 21,165 204.88 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 3,690 35.47 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 37,308 357.78 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 15,823 152.66 0 0 9,600 11,000 8,200
30/07/2026 9,700 0.4 (4.3%) 65,072 621.58 0 0 9,300 10,600 8,000
29/07/2026 9,300 -0.1 (-1.06%) 34,311 320.23 0 0 9,400 10,800 8,000
28/07/2026 9,400 -0.2 (-2.08%) 46,330 437.72 0 0 9,600 11,000 8,200
27/07/2026 9,500 -0.3 (-3.06%) 45,079 431.56 0 0 9,800 11,200 8,400
24/07/2026 9,600 -0.2 (-2.04%) 34,733 340.25 0 0 9,800 11,200 8,400
23/07/2026 10,000 0 (0%) 57,433 565.33 0 0 10,000 11,500 8,500
22/07/2026 9,900 -0.2 (-1.98%) 33,804 338.5 0 0 10,100 11,600 8,600
21/07/2026 10,200 0 (0%) 31,111 315.06 0 0 10,200 11,700 8,700
20/07/2026 10,100 -0.3 (-2.88%) 11,762 120.44 0 0 10,400 11,900 8,900
17/07/2026 10,500 0.3 (2.94%) 4,017 41.73 0 0 10,200 11,700 8,700
16/07/2026 10,400 -0.1 (-0.95%) 42,151 428.91 0 0 10,500 12,000 9,000
15/07/2026 10,300 -0.2 (-1.9%) 70,703 741.76 0 0 10,500 12,000 9,000
14/07/2026 10,500 0 (0%) 28,963 303.99 0 0 10,500 12,000 9,000
13/07/2026 10,500 -0.1 (-0.94%) 7,695 80.91 0 0 10,600 12,100 9,100
10/07/2026 10,700 0 (0%) 22,265 237.1 0 0 10,700 12,300 9,100
09/07/2026 10,800 0 (0%) 34,769 373.63 0 0 10,800 12,400 9,200
08/07/2026 10,800 0.1 (0.93%) 19,623 211.96 0 0 10,700 12,300 9,100
07/07/2026 10,800 -0.1 (-0.92%) 20,307 217.24 0 0 10,900 12,500 9,300
06/07/2026 10,800 -0.1 (-0.92%) 29,187 317.34 0 0 10,900 12,500 9,300
03/07/2026 10,900 0 (0%) 16,992 184.77 0 0 10,900 12,500 9,300
02/07/2026 10,800 -0.1 (-0.92%) 19,798 215.22 0 0 10,900 12,500 9,300
01/07/2026 10,900 -0.1 (-0.91%) 58,930 642.73 0 0 11,000 12,600 9,400
30/06/2026 11,000 -0.1 (-0.9%) 16,566 182.18 0 0 11,100 12,700 9,500
29/06/2026 11,100 0 (0%) 45,906 508.29 0 0 11,100 12,700 9,500
26/06/2026 11,100 0 (0%) 32,039 355.22 0 0 11,100 12,700 9,500
25/06/2026 11,200 0.4 (3.7%) 136,256 1,515.26 0 0 10,800 12,400 9,200
24/06/2026 11,000 0.3 (2.8%) 28,203 305.39 0 0 10,700 12,300 9,100
23/06/2026 10,700 0 (0%) 29,912 320.66 0 0 10,700 12,300 9,100
22/06/2026 10,700 0 (0%) 22,041 236.85 0 0 10,700 12,300 9,100
19/06/2026 10,700 -0.2 (-1.83%) 13,806 147.38 0 0 10,900 12,500 9,300
18/06/2026 10,700 0 (0%) 25,482 276.58 0 0 10,700 12,300 9,100
17/06/2026 10,500 0.1 (0.96%) 54,325 582.53 0 0 10,400 11,900 8,900
16/06/2026 10,700 -0.1 (-0.93%) 66,019 686.99 0 0 10,800 12,400 9,200
15/06/2026 10,800 -0.1 (-0.92%) 14,545 156.74 0 0 10,900 12,500 9,300
12/06/2026 10,800 0.2 (1.89%) 58,563 637.25 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 26,070 275.58 0 0 10,600 12,100 9,100
10/06/2026 10,800 0.1 (0.93%) 24,064 256.21 0 0 10,700 12,300 9,100
09/06/2026 10,700 0.4 (3.88%) 29,297 312.94 0 0 10,300 11,800 8,800
08/06/2026 11,300 0.2 (1.8%) 55,489 614.84 0 0 11,100 12,700 9,500
05/06/2026 11,100 -0.1 (-0.89%) 123,550 1,371.43 0 0 11,200 12,800 9,600
04/06/2026 11,100 0 (0%) 4,624 51.67 0 0 11,100 12,700 9,500
03/06/2026 11,200 0.1 (0.9%) 8,973 99.94 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 73,369 815. 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 57,554 639. 0 0 11,100 12,700 9,500
29/05/2026 11,200 0.1 (0.9%) 82,296 913.14 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 47,751 529.99 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 40,036 444.32 0 0 11,100 12,700 9,500
26/05/2026 11,100 0.1 (0.91%) 10,268 113.52 0 0 11,000 12,600 9,400
25/05/2026 11,000 0.2 (1.85%) 41,088 450.39 0 0 10,800 12,400 9,200
22/05/2026 11,000 0.1 (0.92%) 9,956 107.95 0 0 10,900 12,500 9,300
21/05/2026 11,200 0.3 (2.75%) 12,497 136.85 0 0 10,900 12,500 9,300
20/05/2026 11,100 0 (0%) 40,903 447.43 0 0 11,100 12,700 9,500
19/05/2026 11,200 0.1 (0.9%) 16,460 183.15 0 0 11,100 12,700 9,500
18/05/2026 11,200 0 (0%) 19,258 214.06 0 0 11,200 12,800 9,600
15/05/2026 11,200 0 (0%) 46,517 520.24 0 0 11,200 12,800 9,600
14/05/2026 11,300 0.1 (0.89%) 17,933 201.31 0 0 11,200 12,800 9,600
13/05/2026 11,200 -0.2 (-1.75%) 9,893 110.96 0 0 11,400 13,100 9,700
12/05/2026 11,400 0.3 (2.7%) 14,418 164.37 0 0 11,100 12,700 9,500
11/05/2026 11,400 -0.1 (-0.87%) 130,325 1,452.57 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 69,974 804.69 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 96,591 1,111.08 0 0 11,600 13,300 9,900
06/05/2026 11,700 0.1 (0.86%) 79,331 919.17 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 15,460 178.65 0 0 11,600 13,300 9,900
04/05/2026 11,700 0.1 (0.86%) 26,344 304.77 0 0 11,600 13,300 9,900
29/04/2026 11,700 0.1 (0.86%) 16,266 189.42 0 0 11,600 13,300 9,900
28/04/2026 11,700 0 (0%) 40,846 475.33 0 0 11,700 13,400 10,000
24/04/2026 11,700 0 (0%) 23,859 278.83 0 0 11,700 13,400 10,000
23/04/2026 11,700 -0.1 (-0.85%) 23,800 277.92 0 0 11,800 13,500 10,100
22/04/2026 11,800 -0.1 (-0.84%) 11,170 131.36 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 14,654 174.17 0 0 11,900 13,600 10,200
20/04/2026 12,000 0.3 (2.56%) 56,152 670.44 0 0 11,700 13,400 10,000
17/04/2026 11,800 0 (0%) 34,603 405.19 0 0 11,800 13,500 10,100
16/04/2026 11,800 -0.1 (-0.84%) 67,439 794.79 0 0 11,900 13,600 10,200
15/04/2026 12,000 0.1 (0.84%) 30,672 363.78 0 0 11,900 13,600 10,200
14/04/2026 12,000 0.2 (1.69%) 56,917 679.7 0 0 11,800 13,500 10,100
13/04/2026 11,900 -0.1 (-0.83%) 35,564 420.25 0 0 12,000 13,800 10,200
10/04/2026 12,000 -0.2 (-1.64%) 138,892 1,662.11 0 0 12,200 14,000 10,400
09/04/2026 12,200 0 (0%) 4,051 49.42 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.4 (3.36%) 27,609 337.22 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 1,337 15.96 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 2,407 28.59 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 2,628 31.64 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 3,432 41.07 0 0 12,000 13,800 10,200
01/04/2026 12,100 -0.1 (-0.82%) 4,254 51.12 0 0 12,200 14,000 10,400
31/03/2026 12,000 0.1 (0.84%) 15,247 185.3 0 0 11,900 13,600 10,200
30/03/2026 12,000 0.2 (1.69%) 3,645 43.46 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000

Historical Data-ko - BSC

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