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
25/09/2026 10,900 -0.1 (-0.91%) 37,048 405.54 0 0 11,000 12,600 9,400
24/09/2026 11,000 0 (0%) 27,287 299.65 0 0 11,000 12,600 9,400
23/09/2026 11,000 0 (0%) 110,249 1,212.81 0 0 11,000 12,600 9,400
22/09/2026 11,000 0 (0%) 174,271 1,918.17 0 0 11,000 12,600 9,400
21/09/2026 11,000 0 (0%) 37,533 412.93 0 0 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 105,934 1,167.23 0 0 11,000 12,600 9,400
17/09/2026 11,000 0 (0%) 34,481 379.52 0 0 11,000 12,600 9,400
16/09/2026 11,100 0.1 (0.91%) 36,486 401.57 0 0 11,000 12,600 9,400
15/09/2026 11,000 0 (0%) 54,593 600.49 0 0 11,000 12,600 9,400
14/09/2026 11,000 0 (0%) 139,966 1,536.97 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 89,710 986.97 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 29,696 327.45 0 0 11,000 12,600 9,400
09/09/2026 11,100 0.1 (0.91%) 73,025 804.07 0 0 11,000 12,600 9,400
08/09/2026 11,100 0 (0%) 130,994 1,441.87 0 0 11,100 12,700 9,500
07/09/2026 11,100 0 (0%) 77,464 857.5 0 0 11,100 12,700 9,500
04/09/2026 11,100 0 (0%) 35,523 394.51 0 0 11,100 12,700 9,500
03/09/2026 11,100 0 (0%) 80,608 894.13 0 0 11,100 12,700 9,500
28/08/2026 11,100 0 (0%) 109,749 1,217.4 0 0 11,100 12,700 9,500
27/08/2026 11,100 0.1 (0.91%) 59,507 659.03 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 69,534 765.82 0 0 11,000 12,600 9,400
25/08/2026 11,000 -0.1 (-0.9%) 53,172 587.51 0 0 11,100 12,700 9,500
24/08/2026 11,100 0.1 (0.91%) 54,897 607.87 0 0 11,000 12,600 9,400
21/08/2026 11,100 0.1 (0.91%) 262,328 2,873.55 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 156,478 1,722.3 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 74,434 819.05 0 0 11,000 12,600 9,400
18/08/2026 11,000 -0.1 (-0.9%) 150,707 1,662.72 0 0 11,100 12,700 9,500
17/08/2026 11,100 0 (0%) 107,524 1,192.09 0 0 11,100 12,700 9,500
14/08/2026 11,100 -0.1 (-0.89%) 202,698 2,250.27 0 0 11,200 12,800 9,600
13/08/2026 11,200 0 (0%) 168,393 1,882.2 0 0 11,200 12,800 9,600
12/08/2026 11,200 -0.1 (-0.88%) 583,663 6,563.01 0 0 11,300 12,900 9,700
11/08/2026 11,300 0 (0%) 110,351 1,246.97 0 0 11,300 12,900 9,700
10/08/2026 11,300 0.1 (0.89%) 130,247 1,469.55 0 0 11,200 12,800 9,600
07/08/2026 11,300 0.1 (0.89%) 72,439 813.01 0 0 11,200 12,800 9,600
06/08/2026 11,100 -0.2 (-1.77%) 113,391 1,268.55 0 0 11,300 12,900 9,700
05/08/2026 11,200 0 (0%) 217,023 2,445.79 0 0 11,200 12,800 9,600
04/08/2026 11,300 0.1 (0.89%) 82,260 925.16 0 0 11,200 12,800 9,600
03/08/2026 11,200 0.1 (0.9%) 225,571 2,529.79 0 0 11,100 12,700 9,500
31/07/2026 11,100 -0.1 (-0.89%) 103,620 1,150.19 0 0 11,200 12,800 9,600
30/07/2026 11,200 0.1 (0.9%) 131,123 1,464.47 0 0 11,100 12,700 9,500
29/07/2026 11,100 0.1 (0.91%) 80,399 891.44 0 0 11,000 12,600 9,400
28/07/2026 11,000 0 (0%) 44,769 491.93 0 0 11,000 12,600 9,400
27/07/2026 11,000 0.1 (0.92%) 191,397 2,107.89 0 0 10,900 12,500 9,300
24/07/2026 10,900 0 (0%) 122,774 1,341.84 0 0 10,900 12,500 9,300
23/07/2026 11,000 0 (0%) 208,161 2,278.01 0 0 11,000 12,600 9,400
22/07/2026 11,100 -0.1 (-0.89%) 323,900 3,575.13 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 240,021 2,689.15 0 0 11,200 12,800 9,600
20/07/2026 11,100 0 (0%) 339,285 3,807.84 0 0 11,100 12,700 9,500
17/07/2026 11,200 0.1 (0.9%) 158,797 1,763.87 0 0 11,100 12,700 9,500
16/07/2026 11,100 -0.1 (-0.89%) 238,355 2,644.88 0 0 11,200 12,800 9,600
15/07/2026 11,300 0 (0%) 120,269 1,349.25 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 120,450 1,359.33 0 0 11,300 12,900 9,700
13/07/2026 11,400 0 (0%) 973,638 11,001.37 0 0 11,400 13,100 9,700
10/07/2026 11,400 0 (0%) 75,768 862.17 0 0 11,400 13,100 9,700
09/07/2026 11,400 0 (0%) 87,454 997.07 0 0 11,400 13,100 9,700
08/07/2026 11,400 0 (0%) 190,906 2,180.55 0 0 11,400 13,100 9,700
07/07/2026 11,400 -0.1 (-0.87%) 143,745 1,642.64 0 0 11,500 13,200 9,800
06/07/2026 11,500 -0.1 (-0.86%) 257,391 2,956.99 0 0 11,600 13,300 9,900
03/07/2026 11,500 -0.2 (-1.71%) 164,593 1,909.48 0 0 11,700 13,400 10,000
02/07/2026 11,700 0 (0%) 78,613 918.91 0 0 11,700 13,400 10,000
01/07/2026 11,800 0.2 (1.72%) 101,410 1,189.11 0 0 11,600 13,300 9,900
30/06/2026 11,800 0.3 (2.61%) 207,739 2,415.37 0 0 11,500 13,200 9,800
29/06/2026 11,500 0 (0%) 442,914 5,097.2 0 0 11,500 13,200 9,800
26/06/2026 11,500 -0.1 (-0.86%) 276,943 3,188.24 0 0 11,600 13,300 9,900
25/06/2026 11,500 -0.1 (-0.86%) 260,301 3,019.15 0 0 11,600 13,300 9,900
24/06/2026 11,600 -0.1 (-0.85%) 183,233 2,129.98 0 0 11,700 13,400 10,000
23/06/2026 11,800 0 (0%) 233,747 2,739.77 0 0 11,800 13,500 10,100
22/06/2026 11,800 0.1 (0.85%) 101,199 1,190.76 0 0 11,700 13,400 10,000
19/06/2026 11,800 0.1 (0.85%) 175,783 2,064.82 0 0 11,700 13,400 10,000
18/06/2026 11,800 -0.1 (-0.84%) 868,703 10,205.78 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 178,019 2,117.52 0 0 11,900 13,600 10,200
16/06/2026 11,900 0 (0%) 136,823 1,630.55 0 0 11,900 13,600 10,200
15/06/2026 11,900 0 (0%) 209,448 2,490.03 0 0 11,900 13,600 10,200
12/06/2026 11,900 -0.1 (-0.83%) 115,975 1,381.26 0 0 12,000 13,800 10,200
11/06/2026 12,000 0.1 (0.84%) 106,671 1,276.77 0 0 11,900 13,600 10,200
10/06/2026 12,000 0.1 (0.84%) 72,874 870.17 0 0 11,900 13,600 10,200
09/06/2026 11,900 0 (0%) 79,976 955.44 0 0 11,900 13,600 10,200
08/06/2026 12,000 0 (0%) 240,392 2,869.28 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 95,608 1,145.09 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 85,866 1,030.49 0 0 12,000 13,800 10,200
03/06/2026 11,900 0 (0%) 190,705 2,282.15 0 0 11,900 13,600 10,200
02/06/2026 12,000 0 (0%) 329,937 3,940.78 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 167,253 2,007.73 0 0 12,000 13,800 10,200
29/05/2026 12,000 -0.1 (-0.83%) 163,707 1,967.22 0 0 12,100 13,900 10,300
28/05/2026 12,100 0 (0%) 577,323 6,984.08 0 0 12,100 13,900 10,300
27/05/2026 12,100 0 (0%) 303,806 3,677.01 0 0 12,100 13,900 10,300
26/05/2026 12,100 -0.1 (-0.82%) 148,608 1,799.07 0 0 12,200 14,000 10,400
25/05/2026 12,100 0 (0%) 396,987 4,837. 0 0 12,100 13,900 10,300
22/05/2026 12,100 0.1 (0.83%) 366,456 4,433.89 0 0 12,000 13,800 10,200
21/05/2026 12,000 -0.1 (-0.83%) 1,323,183 15,889.08 0 0 12,100 13,900 10,300
20/05/2026 12,100 -0.1 (-0.82%) 358,738 4,326.17 0 0 12,200 14,000 10,400
19/05/2026 12,200 0 (0%) 218,746 2,663.86 0 0 12,200 14,000 10,400
18/05/2026 12,200 -0.1 (-0.81%) 807,259 9,871.06 0 0 12,300 14,100 10,500
15/05/2026 12,300 0 (0%) 103,532 1,272.97 0 0 12,300 14,100 10,500
14/05/2026 12,400 0.4 (3.33%) 208,208 2,554.73 0 0 12,000 13,800 10,200
13/05/2026 12,100 0 (0%) 1,377,887 16,551.02 0 0 12,100 13,900 10,300
12/05/2026 12,100 -0.1 (-0.82%) 415,185 5,015.28 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 322,544 3,934.79 0 0 12,200 14,000 10,400
08/05/2026 12,200 -0.1 (-0.81%) 187,695 2,295.56 0 0 12,300 14,100 10,500
07/05/2026 12,300 0 (0%) 339,564 4,189.95 0 0 12,300 14,100 10,500
06/05/2026 12,400 0.1 (0.81%) 345,767 4,253.05 0 0 12,300 14,100 10,500
05/05/2026 12,400 0 (0%) 190,712 2,352.65 0 0 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 210,478 2,609.35 0 0 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 284,616 3,495.13 0 0 12,300 14,100 10,500
28/04/2026 12,300 -0.1 (-0.81%) 593,969 7,316.86 0 0 12,400 14,200 10,600
24/04/2026 12,500 -0.1 (-0.79%) 507,187 6,309.7 0 0 12,600 14,400 10,800
23/04/2026 12,700 -0.2 (-1.55%) 1,399,404 17,599.67 0 0 12,900 14,800 11,000
22/04/2026 12,900 -0.1 (-0.77%) 607,445 7,812.3 0 0 13,000 14,900 11,100
21/04/2026 13,000 -0.1 (-0.76%) 379,724 4,945.37 0 0 13,100 15,000 11,200
20/04/2026 13,200 0.3 (2.33%) 373,039 4,894.71 0 0 12,900 14,800 11,000
17/04/2026 12,900 0 (0%) 275,943 3,558.34 0 0 12,900 14,800 11,000
16/04/2026 13,000 -0.1 (-0.76%) 326,344 4,225.19 0 0 13,100 15,000 11,200
15/04/2026 13,100 0 (0%) 610,739 7,977.48 0 0 13,100 15,000 11,200
14/04/2026 13,200 0.2 (1.54%) 368,674 4,825.66 0 0 13,000 14,900 11,100
13/04/2026 13,000 0.1 (0.78%) 346,284 4,506.03 0 0 12,900 14,800 11,000
10/04/2026 13,000 0.2 (1.56%) 354,224 4,567.43 0 0 12,800 14,700 10,900
09/04/2026 12,900 0 (0%) 401,544 5,151.62 0 0 12,900 14,800 11,000
08/04/2026 12,900 0.1 (0.78%) 688,637 8,884.15 0 0 12,800 14,700 10,900
07/04/2026 12,800 -0.1 (-0.78%) 635,028 8,117.36 0 0 12,900 14,800 11,000
06/04/2026 12,800 -0.3 (-2.29%) 789,233 10,167.98 0 0 13,100 15,000 11,200
03/04/2026 13,100 0 (0%) 660,969 8,635.7 0 0 13,100 15,000 11,200
02/04/2026 13,100 0 (0%) 747,921 9,774.25 0 0 13,100 15,000 11,200
01/04/2026 13,100 0 (0%) 744,431 9,766.36 0 0 13,100 15,000 11,200
31/03/2026 13,000 -0.4 (-2.99%) 2,118,440 27,693.56 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.4 (-2.9%) 2,859,596 38,289.81 0 0 13,800 15,800 11,800
27/03/2026 13,800 -0.1 (-0.72%) 1,066,120 14,731.23 0 0 13,900 15,900 11,900
26/03/2026 13,900 -0.3 (-2.11%) 1,423,379 19,849.79 0 0 14,200 16,300 12,100

Historical Data-ko - BSC

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