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
10/09/2026 8,870 0.01 (0.11%) 36,500 323.83 0 0 8,860 9,480 8,240
09/09/2026 8,860 -0.02 (-0.23%) 36,400 322.97 0 0 8,880 9,500 8,260
08/09/2026 8,880 0 (0%) 44,400 393.93 0 0 8,880 9,500 8,260
07/09/2026 8,880 -0.03 (-0.34%) 88,900 790.03 0 0 8,910 9,530 8,290
04/09/2026 8,910 0 (0%) 32,900 293.07 0 0 8,910 9,530 8,290
03/09/2026 8,910 -0.01 (-0.11%) 213,800 1,912.2 0 0 8,920 9,540 8,300
28/08/2026 8,920 0.02 (0.22%) 73,300 655.81 0 0 8,900 9,520 8,280
27/08/2026 8,900 -0.01 (-0.11%) 64,500 574.48 0 0 8,910 9,530 8,290
26/08/2026 8,910 -0.03 (-0.34%) 70,300 626.72 0 0 8,940 9,560 8,320
25/08/2026 8,940 -0.02 (-0.22%) 137,900 1,230.96 0 0 8,960 9,580 8,340
24/08/2026 8,960 -0.03 (-0.33%) 109,200 978.16 99,400 831.98 8,990 9,610 8,370
21/08/2026 8,990 0.09 (1.01%) 115,700 1,031.68 0 0 8,900 9,520 8,280
20/08/2026 8,900 -0.01 (-0.11%) 317,500 2,827.64 0 0 8,910 9,530 8,290
19/08/2026 8,910 -0.09 (-1%) 247,100 2,202.23 0 0 9,000 9,630 8,370
18/08/2026 9,000 -0.09 (-0.99%) 120,100 1,082.46 0 0 9,090 9,720 8,460
17/08/2026 9,090 -0.05 (-0.55%) 109,300 992.62 0 0 9,140 9,770 8,510
14/08/2026 9,140 0.16 (1.78%) 449,800 4,109.34 0 0 8,980 9,600 8,360
13/08/2026 8,980 0.02 (0.22%) 88,800 799.41 0 0 8,960 9,580 8,340
12/08/2026 8,960 -0.05 (-0.55%) 71,700 642.71 0 0 9,010 9,640 8,380
11/08/2026 9,010 0.15 (1.69%) 179,100 1,612.83 0 0 8,860 9,480 8,240
10/08/2026 8,860 0.03 (0.34%) 167,400 1,477.47 0 0 8,830 9,440 8,220
07/08/2026 8,830 -0.02 (-0.23%) 46,900 415.43 0 0 8,850 9,460 8,240
06/08/2026 8,850 0.02 (0.23%) 70,600 626.91 0 0 8,830 9,440 8,220
05/08/2026 8,830 -0.05 (-0.56%) 116,300 1,029.14 0 0 8,880 9,500 8,260
04/08/2026 8,880 0 (0%) 93,500 832.06 20,000 165.2 8,880 9,500 8,260
03/08/2026 8,880 0.06 (0.68%) 70,400 623.36 0 0 8,820 9,430 8,210
31/07/2026 8,820 -0.02 (-0.23%) 64,800 571.83 0 0 8,840 9,450 8,230
30/07/2026 8,840 0 (0%) 184,100 1,624.88 0 0 8,840 9,450 8,230
29/07/2026 8,840 -0.04 (-0.45%) 133,400 1,177.87 0 0 8,880 9,500 8,260
28/07/2026 8,880 -0.02 (-0.22%) 157,500 1,397.24 0 0 8,900 9,520 8,280
27/07/2026 8,900 -0.11 (-1.22%) 47,600 426.68 0 0 9,010 9,640 8,380
24/07/2026 9,010 -0.01 (-0.11%) 105,100 946.41 0 0 9,020 9,650 8,390
23/07/2026 9,020 0.02 (0.22%) 152,800 1,379.41 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.08 (-0.88%) 104,600 943.06 0 0 9,080 9,710 8,450
21/07/2026 9,080 -0.05 (-0.55%) 109,000 991.07 0 0 9,130 9,760 8,500
20/07/2026 9,130 0.03 (0.33%) 243,800 2,222.99 0 0 9,100 9,730 8,470
17/07/2026 9,100 0.07 (0.78%) 77,500 701.03 0 0 9,030 9,660 8,400
16/07/2026 9,030 -0.01 (-0.11%) 136,900 1,233.66 0 0 9,040 9,670 8,410
15/07/2026 9,040 -0.1 (-1.09%) 65,800 596.41 0 0 9,140 9,770 8,510
14/07/2026 9,140 -0.02 (-0.22%) 171,900 1,563.1 0 0 9,160 9,800 8,520
13/07/2026 9,160 -0.08 (-0.87%) 177,400 1,629.8 0 0 9,240 9,880 8,600
10/07/2026 9,240 -0.03 (-0.32%) 78,400 725.74 0 0 9,270 9,910 8,630
09/07/2026 9,270 -0.06 (-0.64%) 72,900 675.65 0 0 9,330 9,980 8,680
08/07/2026 9,330 -0.04 (-0.43%) 158,500 1,471.9 0 0 9,370 10,000 8,720
07/07/2026 9,370 0.06 (0.64%) 47,100 439.65 0 0 9,310 9,960 8,660
06/07/2026 9,310 -0.17 (-1.79%) 291,400 2,740.91 0 0 9,480 10,100 8,820
03/07/2026 9,480 -0.03 (-0.32%) 139,700 1,326.13 0 0 9,510 10,150 8,850
02/07/2026 9,510 -0.06 (-0.63%) 229,100 2,181.86 0 0 9,570 10,200 8,910
01/07/2026 9,570 -0.01 (-0.1%) 93,700 895.87 0 0 9,580 10,250 8,910
30/06/2026 9,580 0 (0%) 60,200 577.59 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.04 (-0.42%) 165,300 1,586.55 0 0 9,620 10,250 8,950
26/06/2026 9,620 -0.04 (-0.41%) 62,300 600.81 0 0 9,660 10,300 8,990
25/06/2026 9,660 0.04 (0.42%) 24,000 231.45 0 0 9,620 10,250 8,950
24/06/2026 9,620 -0.01 (-0.1%) 92,500 890.15 0 0 9,630 10,300 8,960
23/06/2026 9,630 -0.01 (-0.1%) 88,300 850.49 0 0 9,640 10,300 8,970
22/06/2026 9,640 -0.03 (-0.31%) 79,000 762.6 0 0 9,670 10,300 9,000
19/06/2026 9,670 0 (0%) 78,500 758.41 0 0 9,670 10,300 9,000
18/06/2026 9,670 -0.02 (-0.21%) 52,800 510.28 0 0 9,690 10,350 9,020
17/06/2026 9,690 0 (0%) 82,800 801.68 0 0 9,690 10,350 9,020
16/06/2026 9,690 -0.01 (-0.1%) 69,700 677.64 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.03 (0.31%) 69,000 667.27 0 0 9,670 10,300 9,000
12/06/2026 9,670 -0.02 (-0.21%) 117,400 1,136.73 0 0 9,690 10,350 9,020
11/06/2026 9,690 0.03 (0.31%) 30,300 293.24 0 0 9,660 10,300 8,990
10/06/2026 9,660 0.05 (0.52%) 32,000 308.77 0 0 9,610 10,250 8,940
09/06/2026 9,610 -0.05 (-0.52%) 198,500 1,910.41 0 0 9,660 10,300 8,990
08/06/2026 9,660 -0.07 (-0.72%) 252,100 2,432.39 0 0 9,730 10,400 9,050
05/06/2026 9,730 -0.01 (-0.1%) 161,700 1,572.13 0 0 9,740 10,400 9,060
04/06/2026 9,740 -0.01 (-0.1%) 102,300 997.23 0 0 9,750 10,400 9,070
03/06/2026 9,750 -0.05 (-0.51%) 140,100 1,370.09 0 0 9,800 10,450 9,120
02/06/2026 9,800 0.02 (0.2%) 149,300 1,459.26 0 0 9,780 10,450 9,100
01/06/2026 9,780 -0.03 (-0.31%) 103,200 1,010.29 0 0 9,810 10,450 9,130
29/05/2026 9,810 -0.02 (-0.2%) 139,200 1,370.61 0 0 9,830 10,500 9,150
28/05/2026 9,830 -0.06 (-0.61%) 148,500 1,465.09 0 0 9,890 10,550 9,200
27/05/2026 9,890 0.13 (1.33%) 213,900 2,110.08 0 0 9,760 10,400 9,080
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.06 (-0.6%) 251,800 2,494. 0 0 9,960 10,650 9,270
28/04/2026 9,960 -0.09 (-0.9%) 128,300 1,281.31 0 0 10,050 10,750 9,350
24/04/2026 10,050 0.13 (1.31%) 348,900 3,488.48 0 0 9,920 10,600 9,230
23/04/2026 9,920 -0.13 (-1.29%) 742,600 7,401.94 0 0 10,050 10,750 9,350
22/04/2026 10,050 -0.05 (-0.5%) 212,700 2,137.36 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.05 (-0.49%) 294,900 2,980.86 0 0 10,150 10,850 9,440
20/04/2026 10,150 0 (0%) 574,200 5,804.98 0 0 10,150 10,850 9,440
17/04/2026 10,150 -0.05 (-0.49%) 162,400 1,651.53 0 0 10,200 10,900 9,490
16/04/2026 10,200 0 (0%) 242,700 2,470.6 0 0 10,200 10,900 9,490
15/04/2026 10,200 0 (0%) 454,800 4,645.23 0 0 10,200 10,900 9,490
14/04/2026 10,200 -0.1 (-0.97%) 458,000 4,690.92 0 0 10,300 11,000 9,580
13/04/2026 10,300 0.05 (0.49%) 359,100 3,670.78 0 0 10,250 10,950 9,540
10/04/2026 10,250 0 (0%) 610,000 6,211.6 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.1 (-0.97%) 275,400 2,834.22 0 0 10,350 11,050 9,630
08/04/2026 10,350 0.15 (1.47%) 467,300 4,796.82 0 0 10,200 10,900 9,490
07/04/2026 10,200 0 (0%) 298,400 3,038.23 0 0 10,200 10,900 9,490
06/04/2026 10,200 -0.05 (-0.49%) 523,800 5,346.5 0 0 10,250 10,950 9,540
03/04/2026 10,250 -0.05 (-0.49%) 399,400 4,114.71 0 0 10,300 11,000 9,580
02/04/2026 10,300 -0.1 (-0.96%) 509,400 5,282.39 0 0 10,400 11,100 9,680
01/04/2026 10,400 -0.15 (-1.42%) 816,800 8,579.76 0 0 10,550 11,250 9,820
31/03/2026 10,550 -0.2 (-1.86%) 870,100 9,255.02 0 0 10,750 11,500 10,000
30/03/2026 10,750 -0.05 (-0.46%) 1,173,200 12,621.39 0 0 10,800 11,550 10,050
27/03/2026 10,800 -0.15 (-1.37%) 1,028,200 11,109.37 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 611,200 6,733.47 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.5 (4.69%) 2,063,200 22,670.43 0 0 10,650 11,350 9,910
24/03/2026 10,650 0.1 (0.95%) 1,003,300 10,625.19 0 0 10,550 11,250 9,820
23/03/2026 10,550 -0.4 (-3.65%) 1,123,400 12,130.07 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 2,459,200 27,343.08 0 0 10,900 11,650 10,150
19/03/2026 10,900 0.25 (2.35%) 2,337,000 25,645.96 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.3 (2.9%) 542,800 5,659.99 0 0 10,350 11,050 9,630
17/03/2026 10,350 -0.25 (-2.36%) 499,300 5,223.94 0 0 10,600 11,300 9,860
16/03/2026 10,600 -0.05 (-0.47%) 854,500 9,135.32 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.66 (6.61%) 1,246,600 13,148.48 0 0 9,990 10,650 9,300
12/03/2026 9,990 -0.01 (-0.1%) 247,000 2,460.85 0 0 10,000 10,700 9,300
11/03/2026 10,000 0.17 (1.73%) 258,100 2,569.5 0 0 9,830 10,500 9,150
10/03/2026 9,830 0.18 (1.87%) 445,000 4,394.13 0 0 9,650 10,300 8,980

Historical Data-ko - BSC

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