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
25/08/2026 8,700 -0.1 (-1.14%) 124,853 1,098.86 0 0 8,800 9,600 8,000
24/08/2026 8,800 -0.3 (-3.3%) 146,112 1,308.8 0 0 9,100 10,000 8,200
21/08/2026 9,100 0.4 (4.6%) 286,001 2,558.81 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 124,402 1,074.46 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.3 (-3.37%) 212,335 1,843.93 0 0 8,900 9,700 8,100
18/08/2026 8,900 -0.2 (-2.2%) 163,520 1,479.04 0 0 9,100 10,000 8,200
17/08/2026 9,100 0.1 (1.11%) 89,813 809.87 0 0 9,000 9,900 8,100
14/08/2026 9,000 -0.3 (-3.23%) 230,077 2,106.38 0 0 9,300 10,200 8,400
13/08/2026 9,300 -0.3 (-3.13%) 362,675 3,413.91 0 0 9,600 10,500 8,700
12/08/2026 9,600 -0.2 (-2.04%) 170,452 1,642.2 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 290,511 2,841.08 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 266,568 2,538.51 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.1 (-1.04%) 169,120 1,620.7 0 0 9,600 10,500 8,700
06/08/2026 9,600 -0.1 (-1.03%) 240,304 2,312.4 0 0 9,700 10,600 8,800
05/08/2026 9,700 -0.1 (-1.02%) 278,951 2,745.68 0 0 9,800 10,700 8,900
04/08/2026 9,800 -0.1 (-1.01%) 242,028 2,374.87 0 0 9,900 10,800 9,000
03/08/2026 9,900 0 (0%) 660,435 6,553.97 0 0 9,900 10,800 9,000
31/07/2026 9,900 0.1 (1.02%) 792,815 7,903.1 0 0 9,800 10,700 8,900
30/07/2026 9,800 -0.2 (-2%) 916,516 9,163.37 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 388,179 3,885.94 0 0 10,000 11,000 9,000
28/07/2026 10,000 0.7 (7.53%) 790,247 7,848.16 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.6 (-6.06%) 271,812 2,630.16 0 0 9,900 10,800 9,000
24/07/2026 9,900 0.1 (1.02%) 320,066 3,173.79 0 0 9,800 10,700 8,900
23/07/2026 9,800 -0.4 (-3.92%) 439,092 4,370.27 0 0 10,200 11,200 9,200
22/07/2026 10,200 0.5 (5.15%) 641,333 6,329.62 0 0 9,700 10,600 8,800
21/07/2026 9,700 -0.9 (-8.49%) 1,262,558 12,566.99 0 0 10,600 11,600 9,600
20/07/2026 10,600 -0.9 (-7.83%) 647,968 7,083.11 0 0 11,500 12,600 10,400
17/07/2026 11,500 0.7 (6.48%) 1,574,738 18,213.39 0 0 10,800 11,800 9,800
16/07/2026 10,800 0.3 (2.86%) 433,472 4,448.61 0 0 10,500 11,500 9,500
15/07/2026 10,500 0.4 (3.96%) 315,174 3,220.2 0 0 10,100 11,100 9,100
14/07/2026 10,100 0.2 (2.02%) 200,883 2,028.2 0 0 9,900 10,800 9,000
13/07/2026 9,900 -0.6 (-5.71%) 348,713 3,580.64 0 0 10,500 11,500 9,500
10/07/2026 10,500 -0.3 (-2.78%) 98,768 1,051.86 0 0 10,800 11,800 9,800
09/07/2026 10,800 0 (0%) 303,889 3,265.21 0 0 10,800 11,800 9,800
08/07/2026 10,800 -0.1 (-0.92%) 366,603 3,980.31 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.4 (3.81%) 289,816 3,088.75 0 0 10,500 11,500 9,500
06/07/2026 10,500 -0.2 (-1.87%) 582,521 6,310.85 0 0 10,700 11,700 9,700
03/07/2026 10,700 0.6 (5.94%) 883,166 9,318.01 0 0 10,100 11,100 9,100
02/07/2026 10,100 0.4 (4.12%) 345,441 3,448.42 0 0 9,700 10,600 8,800
01/07/2026 9,700 -0.1 (-1.02%) 139,760 1,383.33 0 0 9,800 10,700 8,900
30/06/2026 9,800 0.5 (5.38%) 735,636 7,304.87 0 0 9,300 10,200 8,400
29/06/2026 9,300 0.1 (1.09%) 106,969 994.24 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 166,757 1,523.74 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 236,490 2,153.85 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 210,406 1,923.9 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 226,445 2,084.77 0 0 9,200 10,100 8,300
22/06/2026 9,200 0.1 (1.1%) 99,054 910.24 0 0 9,100 10,000 8,200
19/06/2026 9,100 -0.2 (-2.15%) 221,253 2,014.63 0 0 9,300 10,200 8,400
18/06/2026 9,300 0.1 (1.09%) 127,233 1,187.2 0 0 9,200 10,100 8,300
17/06/2026 9,200 0.2 (2.22%) 370,598 3,381.75 0 0 9,000 9,900 8,100
16/06/2026 9,000 -0.1 (-1.1%) 72,237 658.65 0 0 9,100 10,000 8,200
15/06/2026 9,100 0.3 (3.41%) 529,232 4,835.19 0 0 8,800 9,600 8,000
12/06/2026 8,800 -0.1 (-1.12%) 74,420 664.37 0 0 8,900 9,700 8,100
11/06/2026 8,900 0 (0%) 139,882 1,249.99 0 0 8,900 9,700 8,100
10/06/2026 8,900 0 (0%) 115,426 1,032.12 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 76,957 684.66 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.1 (-1.11%) 294,056 2,616.47 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.2 (2.27%) 502,819 4,515.19 0 0 8,800 9,600 8,000
04/06/2026 8,800 0 (0%) 134,568 1,171.28 0 0 8,800 9,600 8,000
03/06/2026 8,800 0 (0%) 103,509 909.5 0 0 8,800 9,600 8,000
02/06/2026 8,800 0.1 (1.15%) 239,146 2,089.17 0 0 8,700 9,500 7,900
01/06/2026 8,700 -0.1 (-1.14%) 225,681 1,978.09 0 0 8,800 9,600 8,000
29/05/2026 8,800 -0.1 (-1.12%) 278,178 2,494.01 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.2 (2.3%) 782,190 6,925.71 0 0 8,700 9,500 7,900
27/05/2026 8,700 0 (0%) 135,798 1,175.06 0 0 8,700 9,500 7,900
26/05/2026 8,700 0.1 (1.16%) 27,068 231.52 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 193,271 1,649.6 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 155,470 1,337.21 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 227,448 1,961.65 0 0 8,700 9,500 7,900
20/05/2026 8,700 0.1 (1.16%) 675,730 5,745.51 0 0 8,600 9,400 7,800
19/05/2026 8,600 0 (0%) 368,687 3,171.67 0 0 8,600 9,400 7,800
18/05/2026 8,600 0.1 (1.18%) 753,747 6,477.63 0 0 8,500 9,300 7,700
15/05/2026 8,500 -0.2 (-2.3%) 104,674 899.28 0 0 8,700 9,500 7,900
14/05/2026 8,700 0.1 (1.16%) 128,813 1,106.32 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 200,590 1,718.3 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.1 (1.18%) 222,481 1,899.71 0 0 8,500 9,300 7,700
11/05/2026 8,500 -0.1 (-1.16%) 225,840 1,950.45 0 0 8,600 9,400 7,800
08/05/2026 8,600 0.2 (2.38%) 424,420 3,606.36 0 0 8,400 9,200 7,600
07/05/2026 8,400 -0.2 (-2.33%) 116,620 989.35 0 0 8,600 9,400 7,800
06/05/2026 8,600 0.3 (3.61%) 419,191 3,553.7 0 0 8,300 9,100 7,500
05/05/2026 8,300 -0.1 (-1.19%) 111,744 928.66 0 0 8,400 9,200 7,600
04/05/2026 8,400 0.2 (2.44%) 1,049,285 8,871.72 0 0 8,200 9,000 7,400
29/04/2026 8,200 0.1 (1.23%) 162,321 1,314.06 0 0 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 117,030 947.43 0 0 8,200 9,000 7,400
24/04/2026 8,200 0.1 (1.23%) 164,646 1,340.3 0 0 8,100 8,900 7,300
23/04/2026 8,100 0.1 (1.25%) 269,334 2,151.02 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.2 (-2.44%) 125,926 1,011.69 0 0 8,200 9,000 7,400
21/04/2026 8,200 -0.1 (-1.2%) 325,349 2,657.35 0 0 8,300 9,100 7,500
20/04/2026 8,300 0.5 (6.41%) 676,092 5,575.74 0 0 7,800 8,500 7,100
17/04/2026 7,800 0 (0%) 281,320 2,177.3 0 0 7,800 8,500 7,100
16/04/2026 7,800 0 (0%) 83,145 651.92 0 0 7,800 8,500 7,100
15/04/2026 7,800 -0.1 (-1.27%) 572,257 4,487.01 0 0 7,900 8,600 7,200
14/04/2026 7,900 0 (0%) 175,610 1,390.35 0 0 7,900 8,600 7,200
13/04/2026 7,900 -0.1 (-1.25%) 125,183 991.37 0 0 8,000 8,800 7,200
10/04/2026 8,000 -0.1 (-1.23%) 383,515 3,077.44 0 0 8,100 8,900 7,300
09/04/2026 8,100 -0.2 (-2.41%) 203,660 1,649.2 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.4 (5.06%) 292,285 2,411.51 0 0 7,900 8,600 7,200
07/04/2026 7,900 0.1 (1.28%) 87,301 688.36 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 156,339 1,231.8 0 0 7,800 8,500 7,100
03/04/2026 7,800 -0.2 (-2.5%) 170,951 1,354.93 0 0 8,000 8,800 7,200
02/04/2026 8,000 -0.2 (-2.44%) 114,591 913.84 0 0 8,200 9,000 7,400
01/04/2026 8,200 0.4 (5.13%) 464,653 3,753.68 0 0 7,800 8,500 7,100
31/03/2026 7,800 0.1 (1.3%) 297,416 2,330.34 0 0 7,700 8,400 7,000
30/03/2026 7,700 -0.1 (-1.28%) 142,746 1,091.48 0 0 7,800 8,500 7,100
27/03/2026 7,800 0.2 (2.63%) 219,253 1,696.18 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 211,229 1,607.76 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 366,136 2,849. 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 176,809 1,366.33 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.3 (-3.85%) 403,574 3,035.5 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.3 (-3.7%) 712,593 5,636.72 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.4 (-4.71%) 389,482 3,175.3 0 0 8,500 9,300 7,700
18/03/2026 8,500 0.4 (4.94%) 1,804,459 15,845.44 0 0 8,100 8,900 7,300
17/03/2026 8,100 0.7 (9.46%) 372,945 3,005.26 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 139,715 1,030.94 0 0 7,300 8,000 6,600
13/03/2026 7,300 -0.2 (-2.67%) 230,825 1,701.19 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 131,363 984.76 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 313,860 2,360.68 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 387,078 2,875.15 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 618,117 4,636.52 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 301,800 2,461.48 0 0 8,500 9,300 7,700
05/03/2026 8,500 0.2 (2.41%) 768,696 6,627.28 0 0 8,300 9,100 7,500
04/03/2026 8,300 -0.1 (-1.19%) 705,475 5,750.27 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 476,181 4,063.01 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.5 (6.1%) 1,464,744 12,595.52 0 0 8,200 9,000 7,400
27/02/2026 8,200 0.3 (3.8%) 727,279 5,973.92 0 0 7,900 8,600 7,200
26/02/2026 7,900 0 (0%) 122,902 960.83 0 0 7,900 8,600 7,200
25/02/2026 7,900 0 (0%) 181,806 1,434.97 0 0 7,900 8,600 7,200

Historical Data-ko - BSC

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