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
18/09/2026 11,800 0.7 (6.31%) 3,220,700 38,161.67 0 0 11,100 11,850 10,350
17/09/2026 11,100 0.7 (6.73%) 125,700 1,390.02 0 0 10,400 11,100 9,680
16/09/2026 10,400 0.67 (6.89%) 51,200 522.45 0 0 9,730 10,400 9,050
15/09/2026 9,730 0.63 (6.92%) 11,700 110.9 0 0 9,100 9,730 8,470
14/09/2026 9,100 0.35 (4%) 18,800 168.06 0 0 8,750 9,360 8,140
11/09/2026 8,750 -0.05 (-0.57%) 500 4.38 0 0 8,800 9,410 8,190
10/09/2026 8,800 0 (0%) 20,100 176.89 0 0 8,800 9,410 8,190
09/09/2026 8,800 0 (0%) 9,800 86.24 0 0 8,800 9,410 8,190
08/09/2026 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,200 8,000
07/09/2026 8,600 -0.05 (-0.58%) 6,200 53.09 0 0 8,650 9,250 8,050
04/09/2026 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
03/09/2026 8,650 0.08 (0.93%) 3,300 28.39 0 0 8,570 9,160 7,980
28/08/2026 8,570 0.02 (0.23%) 2,500 21.86 0 0 8,550 9,140 7,960
27/08/2026 8,550 0.02 (0.23%) 19,600 173.36 0 0 8,530 9,120 7,940
26/08/2026 8,530 0.01 (0.12%) 10,900 88.66 0 0 8,520 9,110 7,930
25/08/2026 8,520 0.12 (1.43%) 4,200 35.61 0 0 8,400 8,980 7,820
24/08/2026 8,400 0.1 (1.2%) 2,100 17.46 0 0 8,300 8,880 7,720
21/08/2026 8,300 -0.21 (-2.47%) 19,500 163.8 0 0 8,510 9,100 7,920
20/08/2026 8,510 0.51 (6.38%) 38,500 327.26 0 0 8,000 8,560 7,440
19/08/2026 8,000 -0.08 (-0.99%) 2,200 17.64 0 0 8,080 8,640 7,520
18/08/2026 8,080 0.07 (0.87%) 600 4.82 0 0 8,010 8,570 7,450
17/08/2026 8,010 0.01 (0.13%) 400 3.2 0 0 8,000 8,560 7,440
14/08/2026 8,000 0 (0%) 2,300 18.39 0 0 8,000 8,560 7,440
13/08/2026 8,000 -0.01 (-0.12%) 6,300 50.18 0 0 8,010 8,570 7,450
12/08/2026 8,010 0.52 (6.94%) 100 0.8 0 0 7,490 8,010 6,970
11/08/2026 7,490 0.49 (7.%) 200 1.5 0 0 7,000 7,490 6,510
10/08/2026 7,000 -0.4 (-5.41%) 14,000 103.2 0 0 7,400 7,910 6,890
07/08/2026 7,400 0.05 (0.68%) 1,500 11.06 0 0 7,350 7,860 6,840
06/08/2026 7,350 -0.41 (-5.28%) 1,200 9.15 0 0 7,760 8,300 7,220
05/08/2026 7,760 0.5 (6.89%) 700 5.43 0 0 7,260 7,760 6,760
04/08/2026 7,260 -0.39 (-5.1%) 200 1.49 0 0 7,650 8,180 7,120
03/08/2026 7,650 -0.43 (-5.32%) 2,200 17.6 0 0 8,080 8,640 7,520
31/07/2026 8,080 0 (0%) 100 0.81 0 0 8,080 8,640 7,520
30/07/2026 8,080 0.48 (6.32%) 9,300 74.35 0 0 7,600 8,130 7,070
29/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/07/2026 7,600 0.01 (0.13%) 1,200 9.11 0 0 7,590 8,120 7,060
27/07/2026 7,590 -0.41 (-5.13%) 2,200 16.72 0 0 8,000 8,560 7,440
24/07/2026 8,000 0.49 (6.52%) 1,500 12 0 0 7,510 8,030 6,990
23/07/2026 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
22/07/2026 7,500 0 (0%) 1,700 12.75 0 0 7,500 8,020 6,980
21/07/2026 7,500 0.28 (3.88%) 2,000 15 0 0 7,220 7,720 6,720
20/07/2026 7,220 -0.48 (-6.23%) 4,000 29.84 0 0 7,700 8,230 7,170
17/07/2026 7,700 -0.05 (-0.65%) 3,600 27.75 0 0 7,750 8,290 7,210
16/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
14/07/2026 7,750 0 (0%) 1,600 13 0 0 7,750 8,290 7,210
13/07/2026 7,750 0.45 (6.16%) 29,900 230.4 0 0 7,300 7,810 6,790
10/07/2026 7,300 -0.5 (-6.41%) 600 4.39 0 0 7,800 8,340 7,260
09/07/2026 7,800 0 (0%) 2,500 19.5 0 0 7,800 8,340 7,260
08/07/2026 7,800 0.1 (1.3%) 2,700 20.91 0 0 7,700 8,230 7,170
07/07/2026 7,700 0 (0%) 15,500 120.38 0 0 7,700 8,230 7,170
06/07/2026 7,700 0 (0%) 9,100 69.96 0 0 7,700 8,230 7,170
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
02/07/2026 7,700 0.5 (6.94%) 31,200 240.12 0 0 7,200 7,700 6,700
01/07/2026 7,200 -0.02 (-0.28%) 8,000 57.6 0 0 7,220 7,720 6,720
30/06/2026 7,220 0.47 (6.96%) 4,100 28.15 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.45 (-6.25%) 7,500 50.62 0 0 7,200 7,700 6,700
26/06/2026 7,200 -0.34 (-4.51%) 200 1.44 0 0 7,540 8,060 7,020
25/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
24/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
23/06/2026 7,540 0.45 (6.35%) 1,100 8.29 0 0 7,090 7,580 6,600
22/06/2026 7,090 0.45 (6.78%) 2,900 20.54 0 0 6,640 7,100 6,180
19/06/2026 6,640 0 (0%) 1,500 9.96 0 0 6,640 7,100 6,180
18/06/2026 6,640 -0.36 (-5.14%) 9,100 63.3 0 0 7,000 7,490 6,510
17/06/2026 7,000 -0.3 (-4.11%) 2,200 15.4 0 0 7,300 7,810 6,790
16/06/2026 7,300 -0.2 (-2.67%) 3,300 24.52 0 0 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 4,300 32.25 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
09/06/2026 7,500 0.4 (5.63%) 11,200 84 0 0 7,100 7,590 6,610
08/06/2026 7,100 -0.39 (-5.21%) 600 4.27 0 0 7,490 8,010 6,970
05/06/2026 7,490 0.49 (7.%) 1,700 12.54 0 0 7,000 7,490 6,510
04/06/2026 7,000 -0.49 (-6.54%) 2,800 20.3 0 0 7,490 8,010 6,970
03/06/2026 7,490 0.49 (7.%) 10,000 74.74 0 0 7,000 7,490 6,510
02/06/2026 7,000 0.2 (2.94%) 1,400 10.01 0 0 6,800 7,270 6,330
01/06/2026 6,800 0 (0%) 2,700 18.26 0 0 6,800 7,270 6,330
29/05/2026 6,800 -0.31 (-4.36%) 3,400 22.98 0 0 7,110 7,600 6,620
28/05/2026 7,110 -0.49 (-6.45%) 100 0.71 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.03 (-0.39%) 600 4.56 0 0 7,630 8,160 7,100
26/05/2026 7,630 0.42 (5.83%) 1,800 13.78 0 0 7,210 7,710 6,710
25/05/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
22/05/2026 7,210 0 (0%) 2,900 20.91 0 0 7,210 7,710 6,710
21/05/2026 7,210 -0.21 (-2.83%) 300 2.2 0 0 7,420 7,930 6,910
20/05/2026 7,420 0 (0%) 1,800 13.36 0 0 7,420 7,930 6,910
19/05/2026 7,420 0 (0%) 7,600 56.41 0 0 7,420 7,930 6,910
18/05/2026 7,420 0 (0%) 900 6.68 0 0 7,420 7,930 6,910
15/05/2026 7,420 -0.54 (-6.78%) 4,900 37.73 0 0 7,960 8,510 7,410
14/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
13/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
12/05/2026 7,960 0 (0%) 1,200 9.55 0 0 7,960 8,510 7,410
11/05/2026 7,960 0.46 (6.13%) 700 5.38 0 0 7,500 8,020 6,980
08/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
07/05/2026 7,500 -0.38 (-4.82%) 14,400 112.83 0 0 7,880 8,430 7,330
06/05/2026 7,880 0.47 (6.34%) 10,500 78.04 0 0 7,410 7,920 6,900
05/05/2026 7,410 -0.19 (-2.5%) 300 2.24 0 0 7,600 8,130 7,070
04/05/2026 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,130 7,070
29/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/04/2026 7,600 0.49 (6.89%) 900 6.84 0 0 7,110 7,600 6,620
24/04/2026 7,110 -0.39 (-5.2%) 12,900 96.35 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.2 (-2.6%) 1,000 7.52 0 0 7,700 8,230 7,170
22/04/2026 7,700 -0.3 (-3.75%) 6,500 48.77 0 0 8,000 8,560 7,440
21/04/2026 8,000 0 (0%) 1,500 11.33 0 0 8,000 8,560 7,440
20/04/2026 8,000 0.25 (3.23%) 400 3.1 0 0 7,750 8,290 7,210
17/04/2026 7,750 0 (0%) 100 0.78 0 0 7,750 8,290 7,210
16/04/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/04/2026 7,750 0.07 (0.91%) 8,700 68.51 0 0 7,680 8,210 7,150
14/04/2026 7,680 -0.57 (-6.91%) 800 6.14 0 0 8,250 8,820 7,680
13/04/2026 8,250 0 (0%) 2,000 16.5 0 0 8,250 8,820 7,680
10/04/2026 8,250 0.05 (0.61%) 2,000 16.49 0 0 8,200 8,770 7,630
09/04/2026 8,200 -0.29 (-3.42%) 3,400 27.49 0 0 8,490 9,080 7,900
08/04/2026 8,490 0.49 (6.13%) 3,000 24.24 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.05 (-0.62%) 600 4.71 0 0 8,050 8,610 7,490
06/04/2026 8,050 0 (0%) 1,400 11.27 0 0 8,050 8,610 7,490
03/04/2026 8,050 -0.32 (-3.82%) 4,700 38.62 0 0 8,370 8,950 7,790
02/04/2026 8,370 -0.63 (-7.%) 34,500 293.71 0 0 9,000 9,630 8,370
01/04/2026 9,000 0.55 (6.51%) 4,600 41.1 0 0 8,450 9,040 7,860
31/03/2026 8,450 0.55 (6.96%) 46,900 394.62 0 0 7,900 8,450 7,350
30/03/2026 7,900 -0.05 (-0.63%) 7,000 55.16 0 0 7,950 8,500 7,400
27/03/2026 7,950 -0.07 (-0.87%) 17,300 140.11 0 0 8,020 8,580 7,460
26/03/2026 8,020 0.52 (6.93%) 7,100 56.58 0 0 7,500 8,020 6,980
25/03/2026 7,500 0.2 (2.74%) 9,700 74.7 0 0 7,300 7,810 6,790
24/03/2026 7,300 0 (0%) 1,300 9.49 0 0 7,300 7,810 6,790
23/03/2026 7,300 0 (0%) 5,100 37.23 0 0 7,300 7,810 6,790
20/03/2026 7,300 -0.1 (-1.35%) 12,000 88.22 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.15 (2.07%) 500 3.64 0 0 7,250 7,750 6,750

Historical Data-ko - BSC

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