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
22/09/2026 74,000 0.1 (0.14%) 3,300 244.07 0 0 73,900 79,000 68,800
21/09/2026 73,900 -0.1 (-0.14%) 4,500 332.91 0 0 74,000 79,100 68,900
18/09/2026 74,000 -0.1 (-0.13%) 3,500 259.14 0 0 74,100 79,200 69,000
17/09/2026 74,100 0.2 (0.27%) 200 14.82 0 0 73,900 79,000 68,800
16/09/2026 73,900 -1 (-1.34%) 7,900 584.09 0 0 74,900 80,100 69,700
15/09/2026 74,900 0.5 (0.67%) 1,200 89.94 0 0 74,400 79,600 69,200
14/09/2026 74,400 -0.6 (-0.8%) 1,000 74.5 0 0 75,000 80,200 69,800
11/09/2026 75,000 0 (0%) 6,000 450.08 0 0 75,000 80,200 69,800
10/09/2026 75,000 0 (0%) 2,800 210 0 0 75,000 80,200 69,800
09/09/2026 75,000 -0.5 (-0.66%) 5,600 423.32 0 0 75,500 80,700 70,300
08/09/2026 75,500 -0.5 (-0.66%) 3,900 295.26 0 0 76,000 81,300 70,700
07/09/2026 76,000 -0.6 (-0.78%) 4,100 312.39 0 0 76,600 81,900 71,300
04/09/2026 76,600 -0.9 (-1.16%) 1,400 107.68 0 0 77,500 82,900 72,100
03/09/2026 77,500 -0.2 (-0.26%) 3,100 237.6 0 0 77,700 83,100 72,300
28/08/2026 77,700 0.2 (0.26%) 800 61.93 0 0 77,500 82,900 72,100
27/08/2026 77,500 -0.2 (-0.26%) 3,900 301.42 0 0 77,700 83,100 72,300
26/08/2026 77,700 0.1 (0.13%) 2,200 170.4 0 0 77,600 83,000 72,200
25/08/2026 77,600 -0.2 (-0.26%) 1,000 77.52 0 0 77,800 83,200 72,400
24/08/2026 77,800 0 (0%) 1,200 93.25 0 0 77,800 83,200 72,400
21/08/2026 77,800 0 (0%) 4,800 372.94 0 0 77,800 83,200 72,400
20/08/2026 77,800 0.6 (0.78%) 2,000 155.4 0 0 77,200 82,600 71,800
19/08/2026 77,200 -2.6 (-3.26%) 3,500 270.99 0 0 79,800 85,300 74,300
18/08/2026 79,800 2 (2.57%) 2,000 155.58 0 0 77,800 83,200 72,400
17/08/2026 80,300 -0.5 (-0.62%) 3,500 280.26 0 0 80,800 86,400 75,200
14/08/2026 80,800 -0.7 (-0.86%) 2,300 185.37 0 0 81,500 87,200 75,800
13/08/2026 81,500 -1.1 (-1.33%) 1,000 81.81 0 0 82,600 88,300 76,900
12/08/2026 82,600 1.6 (1.98%) 1,700 138.59 0 0 81,000 86,600 75,400
11/08/2026 81,000 0.2 (0.25%) 1,200 97.38 0 0 80,800 86,400 75,200
10/08/2026 80,800 0.6 (0.75%) 600 48.43 0 0 80,200 85,800 74,600
07/08/2026 80,200 -0.1 (-0.12%) 1,600 128.34 0 0 80,300 85,900 74,700
06/08/2026 80,300 -0.9 (-1.11%) 700 56.45 0 0 81,200 86,800 75,600
05/08/2026 81,200 0.5 (0.62%) 2,400 193.77 0 0 80,700 86,300 75,100
04/08/2026 80,700 1 (1.25%) 500 40.06 0 0 79,700 85,200 74,200
03/08/2026 79,700 0.7 (0.89%) 4,500 356.78 0 0 79,000 84,500 73,500
31/07/2026 79,000 -0.9 (-1.13%) 12,600 1,007.3 0 0 79,900 85,400 74,400
30/07/2026 79,900 0.9 (1.14%) 3,400 264.04 0 0 79,000 84,500 73,500
29/07/2026 79,000 -0.5 (-0.63%) 1,200 93.86 0 0 79,500 85,000 74,000
28/07/2026 79,500 1.6 (2.05%) 300 23.55 0 0 77,900 83,300 72,500
27/07/2026 77,900 -2.1 (-2.63%) 700 54.65 0 0 80,000 85,600 74,400
24/07/2026 80,000 0.9 (1.14%) 1,800 142.47 0 0 79,100 84,600 73,600
23/07/2026 79,100 -0.9 (-1.13%) 4,600 365.65 0 0 80,000 85,600 74,400
22/07/2026 80,000 -1 (-1.23%) 1,000 80.46 0 0 81,000 86,600 75,400
21/07/2026 81,000 0 (0%) 1,000 81 0 0 81,000 86,600 75,400
20/07/2026 81,000 -1 (-1.22%) 2,300 187.31 0 0 82,000 87,700 76,300
17/07/2026 82,000 -0.2 (-0.24%) 2,000 162.9 0 0 82,200 87,900 76,500
16/07/2026 82,200 0 (0%) 200 16.44 0 0 82,200 87,900 76,500
15/07/2026 82,200 -0.8 (-0.96%) 1,700 139.48 0 0 83,000 88,800 77,200
14/07/2026 83,000 1 (1.22%) 1,000 82.7 0 0 82,000 87,700 76,300
13/07/2026 82,000 -1 (-1.2%) 5,300 434.31 0 0 83,000 88,800 77,200
10/07/2026 83,000 0 (0%) 1,000 83 0 0 83,000 88,800 77,200
09/07/2026 83,000 0 (0%) 0 0 0 0 83,000 88,800 77,200
08/07/2026 83,000 -0.9 (-1.07%) 900 75.02 0 0 83,900 89,700 78,100
07/07/2026 83,900 0 (0%) 1,100 91.36 0 0 83,900 89,700 78,100
06/07/2026 83,900 0.1 (0.12%) 300 25.15 0 0 83,800 89,600 78,000
03/07/2026 83,800 0 (0%) 0 0 0 0 83,800 89,600 78,000
02/07/2026 83,800 -0.2 (-0.24%) 300 24.91 0 0 84,000 89,800 78,200
01/07/2026 84,000 0.4 (0.48%) 100 8.4 0 0 83,600 89,400 77,800
30/06/2026 83,600 0.1 (0.12%) 1,400 116.8 0 0 83,500 89,300 77,700
29/06/2026 83,500 0.3 (0.36%) 2,300 191.17 0 0 83,200 89,000 77,400
26/06/2026 83,200 -0.4 (-0.48%) 300 24.92 0 0 83,600 89,400 77,800
25/06/2026 83,600 0 (0%) 500 41.8 0 0 83,600 89,400 77,800
24/06/2026 83,600 -1.2 (-1.42%) 2,200 184.04 0 0 84,800 90,700 78,900
23/06/2026 84,800 0.1 (0.12%) 800 67.11 0 0 84,700 90,600 78,800
22/06/2026 84,700 0.9 (1.07%) 2,600 218.06 0 0 83,800 89,600 78,000
19/06/2026 83,800 -0.2 (-0.24%) 629,100 52,844.32 0 0 84,000 89,800 78,200
18/06/2026 84,000 -2.4 (-2.78%) 2,100 176.56 0 0 86,400 92,400 80,400
17/06/2026 86,400 1.4 (1.65%) 700 59.78 0 0 85,000 90,900 79,100
16/06/2026 85,000 1 (1.19%) 400 33.98 0 0 84,000 89,800 78,200
15/06/2026 84,000 0.5 (0.6%) 2,100 175.4 0 0 83,500 89,300 77,700
12/06/2026 83,500 -0.7 (-0.83%) 200 16.7 0 0 84,200 90,000 78,400
11/06/2026 84,200 0 (0%) 500 42.1 0 0 84,200 90,000 78,400
10/06/2026 84,200 0 (0%) 4,500 378.84 0 0 84,200 90,000 78,400
09/06/2026 84,200 -0.3 (-0.36%) 700 58.99 0 0 84,500 90,400 78,600
08/06/2026 84,500 0 (0%) 2,100 176.45 0 0 84,500 90,400 78,600
05/06/2026 84,500 -0.5 (-0.59%) 400 33.63 0 0 85,000 90,900 79,100
04/06/2026 85,000 -0.7 (-0.82%) 1,000 85.17 0 0 85,700 91,600 79,800
03/06/2026 85,700 -0.2 (-0.23%) 1,300 109.63 0 0 85,900 91,900 79,900
02/06/2026 85,900 0 (0%) 0 0 0 0 85,900 91,900 79,900
01/06/2026 85,900 1.2 (1.42%) 3,500 295.72 0 0 84,700 90,600 78,800
29/05/2026 84,700 0.1 (0.12%) 2,400 204.97 0 0 84,600 90,500 78,700
28/05/2026 84,600 -1.5 (-1.74%) 500 42.45 0 0 86,100 92,100 80,100
27/05/2026 86,100 0 (0%) 0 0 0 0 86,100 92,100 80,100
26/05/2026 86,100 0.1 (0.12%) 400 34.03 0 0 86,000 92,000 80,000
25/05/2026 86,000 0 (0%) 1,100 94.04 0 0 86,000 92,000 80,000
22/05/2026 86,000 1 (1.18%) 5,900 506.47 0 0 85,000 90,900 79,100
21/05/2026 85,000 0.5 (0.59%) 4,100 348.4 0 0 84,500 90,400 78,600
20/05/2026 84,500 -0.1 (-0.12%) 1,100 92.73 0 0 84,600 90,500 78,700
19/05/2026 84,600 -0.3 (-0.35%) 1,700 143.5 0 0 84,900 90,800 79,000
18/05/2026 84,900 0 (0%) 1,800 152.19 0 0 84,900 90,800 79,000
15/05/2026 84,900 -1.2 (-1.39%) 2,600 221.42 0 0 86,100 92,100 80,100
14/05/2026 86,100 0 (0%) 400 34.44 0 0 86,100 92,100 80,100
13/05/2026 86,100 0.6 (0.7%) 500 42.91 0 0 85,500 91,400 79,600
12/05/2026 85,500 -0.1 (-0.12%) 8,000 684.74 0 0 85,600 91,500 79,700
11/05/2026 85,600 -0.8 (-0.93%) 1,400 119.71 0 0 86,400 92,400 80,400
08/05/2026 86,400 0.2 (0.23%) 1,800 149.45 0 0 86,200 92,200 80,200
07/05/2026 86,200 -1.2 (-1.37%) 400 34.8 0 0 87,400 93,500 81,300
06/05/2026 87,400 -0.3 (-0.34%) 2,900 249.4 0 0 87,700 93,800 81,600
05/05/2026 87,700 -0.1 (-0.11%) 900 78.95 0 0 87,800 93,900 81,700
04/05/2026 87,800 0.7 (0.8%) 5,500 475.02 0 0 87,100 93,100 81,100
29/04/2026 87,100 0.1 (0.11%) 200 17.41 0 0 87,000 93,000 81,000
28/04/2026 89,500 0 (0%) 105,400 9,414.23 0 0 89,500 95,700 83,300
24/04/2026 89,500 0 (0%) 6,400 568.62 0 0 89,500 95,700 83,300
23/04/2026 89,500 0 (0%) 6,700 598.76 0 0 89,500 95,700 83,300
22/04/2026 89,500 0 (0%) 7,800 697.36 0 0 89,500 95,700 83,300
21/04/2026 89,500 0.2 (0.22%) 6,200 553.33 0 0 89,300 95,500 83,100
20/04/2026 89,300 0.3 (0.34%) 6,700 597 0 0 89,000 95,200 82,800
17/04/2026 89,000 -0.4 (-0.45%) 3,700 329.99 0 0 89,400 95,600 83,200
16/04/2026 89,400 0 (0%) 0 0 0 0 89,400 95,600 83,200
15/04/2026 89,400 0.3 (0.34%) 4,200 375.14 0 0 89,100 95,300 82,900
14/04/2026 89,100 0 (0%) 1,100 98 0 0 89,100 95,300 82,900
13/04/2026 89,100 1.5 (1.71%) 2,100 184.93 0 0 87,600 93,700 81,500
10/04/2026 87,600 0 (0%) 6,000 524.72 0 0 87,600 93,700 81,500
09/04/2026 87,600 0.4 (0.46%) 8,000 700.78 0 0 87,200 93,300 81,100
08/04/2026 87,200 0.5 (0.58%) 4,500 391.38 0 0 86,700 92,700 80,700
07/04/2026 86,700 0 (0%) 1,300 112.87 0 0 86,700 92,700 80,700
06/04/2026 86,700 0.1 (0.12%) 3,400 294.09 0 0 86,600 92,600 80,600
03/04/2026 86,600 0 (0%) 5,600 485 0 0 86,600 92,600 80,600
02/04/2026 86,600 -0.5 (-0.57%) 4,600 400.24 0 0 87,100 93,100 81,100
01/04/2026 87,100 0.8 (0.93%) 7,200 618.36 0 0 86,300 92,300 80,300
31/03/2026 86,300 0.2 (0.23%) 2,400 207.91 0 0 86,100 92,100 80,100
30/03/2026 86,100 -0.9 (-1.03%) 2,300 198.24 0 0 87,000 93,000 81,000
27/03/2026 87,000 -0.8 (-0.91%) 4,600 398.97 0 0 87,800 93,900 81,700
26/03/2026 87,800 1.7 (1.97%) 2,200 189.67 0 0 86,100 92,100 80,100
25/03/2026 86,100 -0.7 (-0.81%) 2,700 232.31 0 0 86,800 92,800 80,800
24/03/2026 86,800 0 (0%) 1,300 112.78 0 0 86,800 92,800 80,800
23/03/2026 86,800 -0.2 (-0.23%) 5,300 459.53 0 0 87,000 93,000 81,000

Historical Data-ko - BSC

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