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 10,600 0.2 (1.92%) 58,900 640.48 0 0 10,400 11,900 8,900
29/10/2026 10,800 0.6 (5.88%) 145,700 1,520.86 0 0 10,200 11,700 8,700
28/10/2026 10,100 -0.3 (-2.88%) 46,201 470.28 0 0 10,400 11,900 8,900
27/10/2026 10,400 -0.2 (-1.89%) 23,400 243.32 0 0 10,600 12,100 9,100
26/10/2026 10,600 0.1 (0.95%) 31,804 336.1 0 0 10,500 12,000 9,000
23/10/2026 10,400 -0.1 (-0.95%) 45,581 477.11 0 0 10,500 12,000 9,000
22/10/2026 10,500 0.1 (0.96%) 30,400 317.76 0 0 10,400 11,900 8,900
21/10/2026 10,500 0.2 (1.94%) 29,632 308.82 0 0 10,300 11,800 8,800
20/10/2026 10,400 0 (0%) 14,212 145.8 0 0 10,400 11,900 8,900
19/10/2026 10,200 -0.2 (-1.92%) 10,400 107.9 0 0 10,400 11,900 8,900
16/10/2026 10,300 0.1 (0.98%) 17,705 183.73 0 0 10,200 11,700 8,700
15/10/2026 10,300 -0.1 (-0.96%) 22,029 224.96 0 0 10,400 11,900 8,900
14/10/2026 10,200 -0.2 (-1.92%) 7,400 76.65 0 0 10,400 11,900 8,900
13/10/2026 10,400 -0.2 (-1.89%) 6,300 65.41 0 0 10,600 12,100 9,100
12/10/2026 10,600 -0.1 (-0.93%) 13,697 144.58 0 0 10,700 12,300 9,100
09/10/2026 10,400 -0.4 (-3.7%) 22,748 242.73 0 0 10,800 12,400 9,200
08/10/2026 10,800 0.3 (2.86%) 40,517 437.22 0 0 10,500 12,000 9,000
07/10/2026 10,700 0.1 (0.94%) 30,500 321.3 0 0 10,600 12,100 9,100
06/10/2026 10,600 0.1 (0.95%) 25,320 267.18 0 0 10,500 12,000 9,000
05/10/2026 10,700 0.1 (0.94%) 24,287 255.37 0 0 10,600 12,100 9,100
02/10/2026 10,700 0.1 (0.94%) 14,801 156.26 0 0 10,600 12,100 9,100
01/10/2026 10,600 0.1 (0.95%) 31,897 336.93 0 0 10,500 12,000 9,000
30/09/2026 10,700 0.7 (7.%) 36,000 376.58 0 0 10,000 11,500 8,500
29/09/2026 10,000 0 (0%) 11,707 117.39 0 0 10,000 11,500 8,500
28/09/2026 10,000 -0.3 (-2.91%) 31,730 318.44 0 0 10,300 11,800 8,800
25/09/2026 10,300 0.1 (0.98%) 9,305 95.48 0 0 10,200 11,700 8,700
24/09/2026 10,400 0.1 (0.97%) 3,312 33.87 0 0 10,300 11,800 8,800
23/09/2026 10,400 0 (0%) 11,010 113.86 0 0 10,400 11,900 8,900
22/09/2026 10,300 -0.1 (-0.96%) 6,000 62.43 0 0 10,400 11,900 8,900
21/09/2026 10,500 -0.1 (-0.94%) 8,130 84.4 0 0 10,600 12,100 9,100
18/09/2026 10,200 -0.2 (-1.92%) 25,990 274.83 0 0 10,400 11,900 8,900
17/09/2026 10,600 0 (0%) 53,744 558.29 0 0 10,600 12,100 9,100
16/09/2026 10,600 0.2 (1.92%) 4,542 48.15 0 0 10,400 11,900 8,900
15/09/2026 10,500 0.8 (8.25%) 57,306 597.44 0 0 9,700 11,100 8,300
14/09/2026 9,800 -0.3 (-2.97%) 15,099 146.33 0 0 10,100 11,600 8,600
11/09/2026 10,000 -0.3 (-2.91%) 39,248 395.09 0 0 10,300 11,800 8,800
10/09/2026 10,300 -0.1 (-0.96%) 35,530 365.25 0 0 10,400 11,900 8,900
09/09/2026 10,400 0 (0%) 5,440 56.55 0 0 10,400 11,900 8,900
08/09/2026 10,400 -0.1 (-0.95%) 5,700 59.41 0 0 10,500 12,000 9,000
07/09/2026 10,500 -0.2 (-1.87%) 56,932 599.66 0 0 10,700 12,300 9,100
04/09/2026 10,700 0 (0%) 17,001 181.91 0 0 10,700 12,300 9,100
03/09/2026 10,700 0.1 (0.94%) 21,101 225.23 0 0 10,600 12,100 9,100
28/08/2026 10,700 0 (0%) 15,930 169.03 0 0 10,700 12,300 9,100
27/08/2026 10,700 -0.1 (-0.93%) 2,500 26.8 0 0 10,800 12,400 9,200
26/08/2026 10,800 0 (0%) 13,605 146.92 0 0 10,800 12,400 9,200
25/08/2026 10,800 0.1 (0.93%) 17,610 190.15 0 0 10,700 12,300 9,100
24/08/2026 10,700 -0.1 (-0.93%) 80,185 857.9 0 0 10,800 12,400 9,200
21/08/2026 10,900 0.2 (1.87%) 28,500 307.07 0 0 10,700 12,300 9,100
20/08/2026 10,900 0.2 (1.87%) 13,400 143.73 0 0 10,700 12,300 9,100
19/08/2026 10,700 -0.1 (-0.93%) 4,769 51.31 0 0 10,800 12,400 9,200
18/08/2026 10,800 -0.2 (-1.82%) 34,902 377.49 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.2 (-1.8%) 9,731 107.15 0 0 11,100 12,700 9,500
14/08/2026 11,000 -0.6 (-5.17%) 23,103 256.98 0 0 11,600 13,300 9,900
13/08/2026 11,500 -0.2 (-1.71%) 5,132 59.31 0 0 11,700 13,400 10,000
12/08/2026 11,500 0.1 (0.88%) 25,611 298.67 0 0 11,400 13,100 9,700
11/08/2026 11,500 0.1 (0.88%) 7,310 83.48 0 0 11,400 13,100 9,700
10/08/2026 11,300 -0.2 (-1.74%) 56,092 640.93 0 0 11,500 13,200 9,800
07/08/2026 11,300 0 (0%) 28,351 324.98 0 0 11,300 12,900 9,700
06/08/2026 11,400 0.4 (3.64%) 20,366 229.99 0 0 11,000 12,600 9,400
05/08/2026 11,400 0.8 (7.55%) 112,078 1,236.82 0 0 10,600 12,100 9,100
04/08/2026 10,600 0.2 (1.92%) 17,387 184.06 0 0 10,400 11,900 8,900
03/08/2026 10,400 0 (0%) 21,929 228.77 0 0 10,400 11,900 8,900
31/07/2026 10,300 0.1 (0.98%) 10,300 106.79 0 0 10,200 11,700 8,700
30/07/2026 10,500 0.4 (3.96%) 35,280 360.35 0 0 10,100 11,600 8,600
29/07/2026 10,200 0 (0%) 40,536 410.86 0 0 10,200 11,700 8,700
28/07/2026 10,200 -0.1 (-0.97%) 12,840 131.48 0 0 10,300 11,800 8,800
27/07/2026 10,100 -0.4 (-3.81%) 35,900 369.44 0 0 10,500 12,000 9,000
24/07/2026 10,300 -0.4 (-3.74%) 14,147 148.01 0 0 10,700 12,300 9,100
23/07/2026 10,800 0.1 (0.93%) 17,351 184.91 0 0 10,700 12,300 9,100
22/07/2026 10,500 -0.7 (-6.25%) 102,149 1,095.92 0 0 11,200 12,800 9,600
21/07/2026 11,300 -0.2 (-1.74%) 32,732 365.18 0 0 11,500 13,200 9,800
20/07/2026 11,200 -0.5 (-4.27%) 63,150 726.82 0 0 11,700 13,400 10,000
17/07/2026 11,700 0.1 (0.86%) 2,429 28.53 0 0 11,600 13,300 9,900
16/07/2026 11,900 0.1 (0.85%) 38,979 453.23 0 0 11,800 13,500 10,100
15/07/2026 12,000 -0.1 (-0.83%) 49,784 585.49 0 0 12,100 13,900 10,300
14/07/2026 12,200 0.1 (0.83%) 11,800 142.49 0 0 12,100 13,900 10,300
13/07/2026 12,100 0 (0%) 15,105 182.23 0 0 12,100 13,900 10,300
10/07/2026 12,100 -0.1 (-0.82%) 5,218 63.22 0 0 12,200 14,000 10,400
09/07/2026 12,300 0 (0%) 57,665 702.95 0 0 12,300 14,100 10,500
08/07/2026 12,300 0.2 (1.65%) 50,038 613.87 0 0 12,100 13,900 10,300
07/07/2026 12,200 -0.1 (-0.81%) 27,267 331. 0 0 12,300 14,100 10,500
06/07/2026 12,200 -0.1 (-0.81%) 16,160 198.29 0 0 12,300 14,100 10,500
03/07/2026 12,200 -0.1 (-0.81%) 4,431 54.53 0 0 12,300 14,100 10,500
02/07/2026 12,400 0.1 (0.81%) 14,147 174.51 0 0 12,300 14,100 10,500
01/07/2026 12,400 0.2 (1.64%) 22,416 276.08 0 0 12,200 14,000 10,400
30/06/2026 12,300 0.1 (0.82%) 17,094 209.15 0 0 12,200 14,000 10,400
29/06/2026 12,200 -0.1 (-0.81%) 41,317 504.72 0 0 12,300 14,100 10,500
26/06/2026 12,200 -0.2 (-1.61%) 16,477 202.83 0 0 12,400 14,200 10,600
25/06/2026 12,400 -0.1 (-0.8%) 3,800 47.17 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 15,220 190.04 0 0 12,500 14,300 10,700
23/06/2026 12,400 -0.2 (-1.59%) 42,478 531.88 0 0 12,600 14,400 10,800
22/06/2026 12,400 -0.2 (-1.59%) 73,100 917.42 0 0 12,600 14,400 10,800
19/06/2026 12,500 -0.3 (-2.34%) 54,211 681.99 0 0 12,800 14,700 10,900
18/06/2026 12,700 0.1 (0.79%) 13,012 166.28 0 0 12,600 14,400 10,800
17/06/2026 12,600 -0.2 (-1.56%) 107,612 1,359.83 0 0 12,800 14,700 10,900
16/06/2026 13,000 0.2 (1.56%) 28,810 369.97 0 0 12,800 14,700 10,900
15/06/2026 12,800 0.1 (0.79%) 11,911 152.67 0 0 12,700 14,600 10,800
12/06/2026 12,700 -0.1 (-0.78%) 57,512 729.31 0 0 12,800 14,700 10,900
11/06/2026 12,800 0.1 (0.79%) 2,211 28.3 0 0 12,700 14,600 10,800
10/06/2026 12,800 0.3 (2.4%) 26,785 341.44 0 0 12,500 14,300 10,700
09/06/2026 12,600 -0.1 (-0.79%) 9,500 119 0 0 12,700 14,600 10,800
08/06/2026 12,600 -0.3 (-2.33%) 43,196 548.12 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 2,539 32.64 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 7,268 93.73 0 0 12,900 14,800 11,000
03/06/2026 12,800 0 (0%) 67,034 862.18 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 28,564 365.87 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 29,807 381.64 0 0 12,800 14,700 10,900
29/05/2026 12,900 -0.1 (-0.77%) 99,797 1,281.91 0 0 13,000 14,900 11,100
28/05/2026 12,900 -0.2 (-1.53%) 12,031 156.63 0 0 13,100 15,000 11,200
27/05/2026 13,100 0.1 (0.77%) 47,425 621.65 0 0 13,000 14,900 11,100
26/05/2026 12,900 -0.3 (-2.27%) 81,862 1,067.66 0 0 13,200 15,100 11,300
25/05/2026 13,000 0.1 (0.78%) 50,017 661.71 0 0 12,900 14,800 11,000
22/05/2026 13,000 -0.1 (-0.76%) 75,663 974.92 0 0 13,100 15,000 11,200
21/05/2026 13,000 -0.2 (-1.52%) 86,411 1,129.64 0 0 13,200 15,100 11,300
20/05/2026 13,000 -0.3 (-2.26%) 54,691 722.27 0 0 13,300 15,200 11,400
19/05/2026 13,200 -0.1 (-0.75%) 35,642 472.53 0 0 13,300 15,200 11,400
18/05/2026 13,300 0.1 (0.76%) 36,759 489.83 0 0 13,200 15,100 11,300
15/05/2026 13,200 -0.1 (-0.75%) 82,214 1,088.07 0 0 13,300 15,200 11,400
14/05/2026 13,400 0.1 (0.75%) 39,330 521.69 0 0 13,300 15,200 11,400
13/05/2026 13,200 -0.4 (-2.94%) 67,701 899.34 0 0 13,600 15,600 11,600
12/05/2026 13,500 -0.2 (-1.46%) 31,224 425.04 0 0 13,700 15,700 11,700
11/05/2026 13,800 0.7 (5.34%) 205,903 2,830.81 0 0 13,100 15,000 11,200
08/05/2026 13,100 0.1 (0.77%) 59,579 781.81 0 0 13,000 14,900 11,100
07/05/2026 13,000 0.2 (1.56%) 45,642 595.1 0 0 12,800 14,700 10,900
06/05/2026 13,300 0.6 (4.72%) 86,363 1,109.69 0 0 12,700 14,600 10,800
05/05/2026 12,700 -0.1 (-0.78%) 11,110 141.44 0 0 12,800 14,700 10,900
04/05/2026 12,800 0.1 (0.79%) 36,627 469.99 0 0 12,700 14,600 10,800

Historical Data-ko - BSC

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