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 9,300 0 (0%) 2,100 19.54 0 0 9,300 10,200 8,400
29/10/2026 9,300 -0.1 (-1.06%) 4,202 39.15 0 0 9,400 10,300 8,500
28/10/2026 9,400 -0.1 (-1.05%) 200 1.89 0 0 9,500 10,400 8,600
27/10/2026 9,500 0.1 (1.06%) 2,100 19.95 0 0 9,400 10,300 8,500
26/10/2026 9,400 0 (0%) 17,601 163.73 0 0 9,400 10,300 8,500
23/10/2026 9,400 0 (0%) 5,000 47.02 0 0 9,400 10,300 8,500
22/10/2026 9,400 -0.1 (-1.05%) 3,401 31.98 0 0 9,500 10,400 8,600
21/10/2026 9,500 0.1 (1.06%) 705 6.7 0 0 9,400 10,300 8,500
20/10/2026 9,400 0 (0%) 6,905 64.9 0 0 9,400 10,300 8,500
19/10/2026 9,400 0 (0%) 616 5.8 0 0 9,400 10,300 8,500
16/10/2026 9,400 0.1 (1.08%) 2,300 21.79 0 0 9,300 10,200 8,400
15/10/2026 9,300 -0.1 (-1.06%) 1,904 17.74 0 0 9,400 10,300 8,500
14/10/2026 9,400 0.1 (1.08%) 200 1.89 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.2 (-2.11%) 2,600 24.2 0 0 9,500 10,400 8,600
12/10/2026 9,500 0.2 (2.15%) 1,101 10.26 0 0 9,300 10,200 8,400
09/10/2026 9,300 -0.3 (-3.13%) 2,604 24.3 0 0 9,600 10,500 8,700
08/10/2026 9,600 0.2 (2.13%) 115 1.1 0 0 9,400 10,300 8,500
07/10/2026 9,400 -0.1 (-1.05%) 5,803 54.57 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.2 (-2.06%) 5,800 55.09 0 0 9,700 10,600 8,800
05/10/2026 9,700 0.1 (1.04%) 158 1.53 0 0 9,600 10,500 8,700
02/10/2026 9,600 0.1 (1.05%) 407 3.92 0 0 9,500 10,400 8,600
01/10/2026 9,500 -0.2 (-2.06%) 2,000 19.02 0 0 9,700 10,600 8,800
30/09/2026 9,700 0 (0%) 171 1.63 0 0 9,700 10,600 8,800
29/09/2026 9,700 0 (0%) 1,102 10.69 0 0 9,700 10,600 8,800
28/09/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
25/09/2026 9,700 0.2 (2.11%) 104 1.01 0 0 9,500 10,400 8,600
24/09/2026 9,500 -0.3 (-3.06%) 2,003 19.05 0 0 9,800 10,700 8,900
23/09/2026 9,800 0.2 (2.08%) 673 6.54 0 0 9,600 10,500 8,700
22/09/2026 9,600 -0.1 (-1.03%) 3,107 29.7 0 0 9,700 10,600 8,800
21/09/2026 9,700 0 (0%) 16 0.15 0 0 9,700 10,600 8,800
18/09/2026 9,700 0.2 (2.11%) 4,101 39.28 0 0 9,500 10,400 8,600
17/09/2026 9,500 0 (0%) 2,766 26.36 0 0 9,500 10,400 8,600
16/09/2026 9,500 -0.3 (-3.06%) 335 3.22 0 0 9,800 10,700 8,900
15/09/2026 9,800 0 (0%) 102 1. 0 0 9,800 10,700 8,900
14/09/2026 9,800 0 (0%) 328 3.18 0 0 9,800 10,700 8,900
11/09/2026 9,800 0.1 (1.03%) 100 0.98 0 0 9,700 10,600 8,800
10/09/2026 9,700 -0.1 (-1.02%) 109 1.06 0 0 9,800 10,700 8,900
09/09/2026 9,800 0.3 (3.16%) 614 5.87 0 0 9,500 10,400 8,600
08/09/2026 9,500 -0.1 (-1.04%) 1,120 10.69 0 0 9,600 10,500 8,700
07/09/2026 9,600 -0.3 (-3.03%) 3,797 36.93 0 0 9,900 10,800 9,000
04/09/2026 10,900 0 (0%) 8,810 95.97 0 0 10,900 11,900 9,900
03/09/2026 10,900 0.2 (1.87%) 7,826 85.24 0 0 10,700 11,700 9,700
28/08/2026 10,700 0.1 (0.94%) 700 7.51 0 0 10,600 11,600 9,600
27/08/2026 10,600 -0.2 (-1.85%) 20,000 212 0 0 10,800 11,800 9,800
26/08/2026 10,800 0 (0%) 800 8.63 0 0 10,800 11,800 9,800
25/08/2026 10,800 0 (0%) 5,500 59.42 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 11,500 124.2 0 0 10,800 11,800 9,800
21/08/2026 10,800 0.2 (1.89%) 1,100 11.72 0 0 10,600 11,600 9,600
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2026 10,600 0 (0%) 1,700 18.02 0 0 10,600 11,600 9,600
17/08/2026 10,600 0.1 (0.95%) 200 2.11 0 0 10,500 11,500 9,500
14/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 4,300 45.15 0 0 10,500 11,500 9,500
10/08/2026 10,500 0 (0%) 702 7.33 0 0 10,500 11,500 9,500
07/08/2026 10,500 0.1 (0.96%) 4,000 41.98 0 0 10,400 11,400 9,400
06/08/2026 10,400 0 (0%) 1,000 10.41 0 0 10,400 11,400 9,400
05/08/2026 10,400 0 (0%) 1,107 11.55 0 0 10,400 11,400 9,400
04/08/2026 10,400 -0.1 (-0.95%) 400 4.16 0 0 10,500 11,500 9,500
03/08/2026 10,500 0 (0%) 1,700 17.85 0 0 10,500 11,500 9,500
31/07/2026 10,500 0 (0%) 900 9.5 0 0 10,500 11,500 9,500
30/07/2026 10,500 0.1 (0.96%) 8,400 87.87 0 0 10,400 11,400 9,400
29/07/2026 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
28/07/2026 10,400 -0.1 (-0.95%) 700 7.23 0 0 10,500 11,500 9,500
27/07/2026 10,500 -0.1 (-0.94%) 600 6.27 0 0 10,600 11,600 9,600
24/07/2026 10,600 0 (0%) 1,902 19.97 0 0 10,600 11,600 9,600
23/07/2026 10,600 0 (0%) 2,402 25.46 0 0 10,600 11,600 9,600
22/07/2026 10,600 -0.1 (-0.93%) 200 2.12 0 0 10,700 11,700 9,700
21/07/2026 10,700 -0.1 (-0.93%) 11,800 125.35 0 0 10,800 11,800 9,800
20/07/2026 10,800 -0.1 (-0.92%) 2,400 25.58 0 0 10,900 11,900 9,900
17/07/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 11,800 9,800
16/07/2026 10,800 0 (0%) 400 4.29 0 0 10,800 11,800 9,800
15/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
13/07/2026 10,800 -0.1 (-0.92%) 300 3.25 0 0 10,900 11,900 9,900
10/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
08/07/2026 10,900 0.1 (0.93%) 600 6.49 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 2,600 28.08 0 0 10,800 11,800 9,800
06/07/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
03/07/2026 10,800 -0.1 (-0.92%) 4,700 50.76 0 0 10,900 11,900 9,900
02/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/07/2026 10,900 0 (0%) 4,600 49.74 0 0 10,900 11,900 9,900
30/06/2026 10,900 0 (0%) 1,700 18.53 0 0 10,900 11,900 9,900
29/06/2026 10,900 0 (0%) 2,101 22.9 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
25/06/2026 10,900 0.2 (1.87%) 1,800 19.47 0 0 10,700 11,700 9,700
24/06/2026 10,700 -0.3 (-2.73%) 4,700 50.29 0 0 11,000 12,100 9,900
23/06/2026 11,000 0.1 (0.92%) 9,202 99.43 0 0 10,900 11,900 9,900
22/06/2026 10,900 0 (0%) 2,700 29.33 0 0 10,900 11,900 9,900
19/06/2026 10,900 -0.2 (-1.8%) 8,900 97.12 0 0 11,100 12,200 10,000
18/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/06/2026 11,100 0 (0%) 700 7.77 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 700 7.59 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 1,200 13.37 0 0 11,100 12,200 10,000
10/06/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 11,800 9,800
09/06/2026 10,800 -0.4 (-3.57%) 18,400 198.26 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 503 5.61 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 101 1.13 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0.1 (0.9%) 2,000 22.4 0 0 11,100 12,200 10,000
01/06/2026 11,100 -0.2 (-1.77%) 6,132 68.6 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.1 (-0.88%) 6,200 70.04 0 0 11,400 12,500 10,300
27/05/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 1,100 12.43 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 7 0.08 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 5,100 57.63 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.2 (-1.74%) 1,300 14.71 0 0 11,500 12,600 10,400
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
19/05/2026 11,500 -0.1 (-0.86%) 300 3.45 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 1,100 12.73 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 3,600 41.75 0 0 11,600 12,700 10,500
14/05/2026 11,600 0.1 (0.87%) 500 5.8 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 200 2.3 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 1,500 17.25 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 700 8.05 0 0 11,500 12,600 10,400
08/05/2026 11,500 -0.1 (-0.86%) 2,901 33.56 0 0 11,600 12,700 10,500
07/05/2026 11,600 0 (0%) 1,400 16.24 0 0 11,600 12,700 10,500
06/05/2026 11,600 -0.1 (-0.85%) 1,008 11.73 0 0 11,700 12,800 10,600
05/05/2026 11,700 0 (0%) 10,100 116.77 0 0 11,700 12,800 10,600
04/05/2026 11,700 0.2 (1.74%) 2,703 31.46 0 0 11,500 12,600 10,400

Historical Data-ko - BSC

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