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 8,300 -0.15 (-1.78%) 8,300 68.9 0 0 8,450 9,040 7,860
24/09/2026 8,450 0.26 (3.17%) 3,500 29.01 0 0 8,190 8,760 7,620
23/09/2026 8,190 -0.11 (-1.33%) 4,600 37. 0 0 8,300 8,880 7,720
22/09/2026 8,300 -0.08 (-0.95%) 403,200 3,305.99 0 0 8,380 8,960 7,800
21/09/2026 8,380 -0.07 (-0.83%) 5,000 40.48 0 0 8,450 9,040 7,860
18/09/2026 8,450 -0.13 (-1.52%) 300 2.54 0 0 8,580 9,180 7,980
17/09/2026 8,580 0.13 (1.54%) 10,600 87.03 0 0 8,450 9,040 7,860
16/09/2026 8,450 0 (0%) 3,100 25.4 0 0 8,450 9,040 7,860
15/09/2026 8,450 0.2 (2.42%) 9,900 81.59 0 0 8,250 8,820 7,680
14/09/2026 8,250 -0.14 (-1.67%) 5,500 43.99 0 0 8,390 8,970 7,810
11/09/2026 8,390 -0.09 (-1.06%) 6,000 49.37 0 0 8,480 9,070 7,890
10/09/2026 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
09/09/2026 8,480 -0.02 (-0.24%) 330,100 2,802.55 0 0 8,500 9,090 7,910
08/09/2026 8,500 0.25 (3.03%) 2,700 22.39 0 0 8,250 8,820 7,680
07/09/2026 8,250 -0.05 (-0.6%) 107,600 885.5 0 0 8,300 8,880 7,720
04/09/2026 8,300 0.4 (5.06%) 17,200 136.54 0 0 7,900 8,450 7,350
03/09/2026 7,900 0.16 (2.07%) 15,300 118.6 0 0 7,740 8,280 7,200
28/08/2026 9,050 0 (0%) 12,000 108.11 0 0 9,050 9,680 8,420
27/08/2026 9,050 -0.02 (-0.22%) 23,600 212.99 300,000 2,730 9,070 9,700 8,440
26/08/2026 9,070 -0.02 (-0.22%) 397,800 3,607.61 1,200,000 10,320 9,090 9,720 8,460
25/08/2026 9,090 -0.01 (-0.11%) 205,300 1,868.2 0 0 9,100 9,730 8,470
24/08/2026 9,100 -0.12 (-1.3%) 214,800 1,981.96 0 0 9,220 9,860 8,580
21/08/2026 9,220 0.15 (1.65%) 6,400 58.01 0 0 9,070 9,700 8,440
20/08/2026 9,070 0.02 (0.22%) 11,500 103.68 0 0 9,050 9,680 8,420
19/08/2026 9,050 -0.02 (-0.22%) 17,000 153.86 0 0 9,070 9,700 8,440
18/08/2026 9,070 -0.03 (-0.33%) 100 0.91 0 0 9,100 9,730 8,470
17/08/2026 9,100 0.02 (0.22%) 586,600 5,338.06 0 0 9,080 9,710 8,450
14/08/2026 9,080 0.01 (0.11%) 48,000 433.59 0 0 9,070 9,700 8,440
13/08/2026 9,070 -0.13 (-1.41%) 327,400 2,998.03 0 0 9,200 9,840 8,560
12/08/2026 9,200 0.12 (1.32%) 6,400 57.71 0 0 9,080 9,710 8,450
11/08/2026 9,080 -0.03 (-0.33%) 6,600 59.41 0 0 9,110 9,740 8,480
10/08/2026 9,110 0.05 (0.55%) 1,500 13.66 0 0 9,060 9,690 8,430
07/08/2026 9,060 -0.02 (-0.22%) 208,300 1,855.02 0 0 9,080 9,710 8,450
06/08/2026 9,080 -0.01 (-0.11%) 700 6.28 137,000 1,233 9,090 9,720 8,460
05/08/2026 9,090 -0.01 (-0.11%) 57,000 513.49 0 0 9,100 9,730 8,470
04/08/2026 9,100 -0.02 (-0.22%) 332,500 2,991.93 0 0 9,120 9,750 8,490
03/08/2026 9,120 -0.02 (-0.22%) 323,700 2,952.44 0 0 9,140 9,770 8,510
31/07/2026 9,140 0 (0%) 10,400 94.25 347,187 3,086.19 9,140 9,770 8,510
30/07/2026 9,140 0.04 (0.44%) 41,500 376.41 0 0 9,100 9,730 8,470
29/07/2026 9,100 -0.05 (-0.55%) 537,300 4,845.8 0 0 9,150 9,790 8,510
28/07/2026 9,150 -0.01 (-0.11%) 400 3.66 0 0 9,160 9,800 8,520
27/07/2026 9,160 0.02 (0.22%) 18,300 167.78 0 0 9,140 9,770 8,510
24/07/2026 9,140 -0.01 (-0.11%) 235,900 2,124.24 1,171,600 10,737.69 9,150 9,790 8,510
23/07/2026 9,150 -0.02 (-0.22%) 304,100 2,782.31 0 0 9,170 9,810 8,530
22/07/2026 9,170 -0.01 (-0.11%) 795,000 7,153.08 0 0 9,180 9,820 8,540
21/07/2026 9,180 0 (0%) 600 5.49 0 0 9,180 9,820 8,540
20/07/2026 9,180 0 (0%) 607,700 5,588.37 0 0 9,180 9,820 8,540
17/07/2026 9,180 0 (0%) 247,400 2,263.65 0 0 9,180 9,820 8,540
16/07/2026 9,180 0.02 (0.22%) 287,400 2,637.6 0 0 9,160 9,800 8,520
15/07/2026 9,160 -0.03 (-0.33%) 31,300 285.72 0 0 9,190 9,830 8,550
14/07/2026 9,190 -0.06 (-0.65%) 677,700 6,227.98 0 0 9,250 9,890 8,610
13/07/2026 9,250 0 (0%) 1,200 11.1 0 0 9,250 9,890 8,610
10/07/2026 9,250 0.17 (1.87%) 331,600 3,022.11 33,500 304.85 9,080 9,710 8,450
09/07/2026 9,080 0 (0%) 60,700 547.42 0 0 9,080 9,710 8,450
08/07/2026 9,080 -0.22 (-2.37%) 41,000 370.18 0 0 9,300 9,950 8,650
07/07/2026 9,300 0.21 (2.31%) 103,800 944.03 0 0 9,090 9,720 8,460
06/07/2026 9,090 -0.01 (-0.11%) 239,500 2,183.09 0 0 9,100 9,730 8,470
03/07/2026 9,100 -0.1 (-1.09%) 280,000 2,610.85 0 0 9,200 9,840 8,560
02/07/2026 9,200 -0.18 (-1.92%) 18,200 164.18 0 0 9,380 10,000 8,730
01/07/2026 9,380 0.28 (3.08%) 254,200 2,341.07 0 0 9,100 9,730 8,470
30/06/2026 9,100 -0.2 (-2.15%) 4,600 41.56 0 0 9,300 9,950 8,650
29/06/2026 9,300 -0.05 (-0.53%) 56,700 525.39 0 0 9,350 10,000 8,700
26/06/2026 9,350 -0.01 (-0.11%) 59,300 546.75 0 0 9,360 10,000 8,710
25/06/2026 9,360 0 (0%) 268,200 2,496.08 0 0 9,360 10,000 8,710
24/06/2026 9,360 -0.01 (-0.11%) 4,500 41.78 0 0 9,370 10,000 8,720
23/06/2026 9,370 0 (0%) 141,100 1,289.02 0 0 9,370 10,000 8,720
22/06/2026 9,370 -0.01 (-0.11%) 5,100 45.95 0 0 9,380 10,000 8,730
19/06/2026 9,380 0.03 (0.32%) 27,800 258.42 0 0 9,350 10,000 8,700
18/06/2026 9,350 -0.05 (-0.53%) 17,000 157.25 0 0 9,400 10,050 8,750
17/06/2026 9,400 -0.3 (-3.09%) 6,200 57.85 0 0 9,700 10,350 9,030
16/06/2026 9,700 0.28 (2.97%) 35,500 341.92 0 0 9,420 10,050 8,770
15/06/2026 9,420 0 (0%) 6,300 59.37 0 0 9,420 10,050 8,770
12/06/2026 9,420 -0.13 (-1.36%) 523,700 5,040.4 0 0 9,550 10,200 8,890
11/06/2026 9,550 -0.08 (-0.83%) 307,200 2,918.61 0 0 9,630 10,300 8,960
10/06/2026 9,630 -0.07 (-0.72%) 73,500 707.4 0 0 9,700 10,350 9,030
09/06/2026 9,700 0.01 (0.1%) 307,000 2,927.23 0 0 9,690 10,350 9,020
08/06/2026 9,690 -0.1 (-1.02%) 425,100 4,122.79 0 0 9,790 10,450 9,110
05/06/2026 9,790 -0.01 (-0.1%) 925,900 8,982.1 0 0 9,800 10,450 9,120
04/06/2026 9,800 -0.04 (-0.41%) 405,700 3,932.57 0 0 9,840 10,500 9,160
03/06/2026 9,840 0 (0%) 9,000 88.26 0 0 9,840 10,500 9,160
02/06/2026 9,840 0 (0%) 52,200 509.77 0 0 9,840 10,500 9,160
01/06/2026 9,840 0 (0%) 80,600 789.77 0 0 9,840 10,500 9,160
29/05/2026 9,840 -0.01 (-0.1%) 199,400 1,933.32 0 0 9,850 10,500 9,170
28/05/2026 9,850 -0.09 (-0.91%) 345,900 3,355.71 0 0 9,940 10,600 9,250
27/05/2026 9,940 -0.01 (-0.1%) 102,000 1,004.71 0 0 9,950 10,600 9,260
26/05/2026 9,950 0.05 (0.51%) 138,800 1,354.89 1,704,600 15,699.37 9,900 10,550 9,210
25/05/2026 9,900 -0.1 (-1%) 58,300 567.23 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 85,900 836.22 0 0 10,000 10,700 9,300
21/05/2026 10,000 0.1 (1.01%) 314,200 3,007.76 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.1 (-1%) 44,200 432.62 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.4 (-3.85%) 152,900 1,532.11 0 0 10,400 11,100 9,680
18/05/2026 10,400 -0.15 (-1.42%) 241,000 2,436.85 2,160,200 24,282.74 10,550 11,250 9,820
15/05/2026 10,550 0 (0%) 33,100 348.02 0 0 10,550 11,250 9,820
14/05/2026 10,550 0.1 (0.96%) 53,100 554.52 0 0 10,450 11,150 9,720
13/05/2026 10,450 0 (0%) 64,000 671.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.4 (3.98%) 97,400 954.88 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.35 (-3.37%) 61,600 629.55 0 0 10,400 11,100 9,680
08/05/2026 10,400 -0.05 (-0.48%) 62,200 643.94 0 0 10,450 11,150 9,720
07/05/2026 10,450 0.05 (0.48%) 57,600 601.55 220,000 2,288 10,400 11,100 9,680
06/05/2026 10,400 -0.15 (-1.42%) 90,100 947.21 0 0 10,550 11,250 9,820
05/05/2026 10,550 0 (0%) 94,600 997.43 0 0 10,550 11,250 9,820
04/05/2026 10,550 0.05 (0.48%) 50,700 532.86 0 0 10,500 11,200 9,770
29/04/2026 10,500 -0.1 (-0.94%) 130,000 1,367.94 0 0 10,600 11,300 9,860
28/04/2026 10,600 -0.05 (-0.47%) 120,100 1,257.33 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.15 (1.43%) 136,200 1,425.42 0 0 10,500 11,200 9,770
23/04/2026 10,500 0 (0%) 71,000 743.73 0 0 10,500 11,200 9,770
22/04/2026 10,500 -0.05 (-0.47%) 142,300 1,460.11 0 0 10,550 11,250 9,820
21/04/2026 10,550 -0.05 (-0.47%) 78,800 821.43 0 0 10,600 11,300 9,860
20/04/2026 10,600 -0.2 (-1.85%) 589,300 6,256.4 0 0 10,800 11,550 10,050
17/04/2026 10,800 0.05 (0.47%) 113,400 1,199.45 0 0 10,750 11,500 10,000
16/04/2026 10,750 -0.1 (-0.92%) 63,000 670.02 0 0 10,850 11,600 10,100
15/04/2026 10,850 0.35 (3.33%) 330,400 3,483.09 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.1 (-0.94%) 96,600 1,007.5 0 0 10,600 11,300 9,860
13/04/2026 10,600 -0.1 (-0.93%) 55,700 585.18 0 0 10,700 11,400 9,960
10/04/2026 10,700 -0.1 (-0.93%) 341,200 3,661.54 0 0 10,800 11,550 10,050
09/04/2026 10,800 0 (0%) 73,300 791.29 0 0 10,800 11,550 10,050
08/04/2026 10,800 0 (0%) 101,200 1,092.51 0 0 10,800 11,550 10,050
07/04/2026 10,800 0.1 (0.93%) 124,600 1,324 0 0 10,700 11,400 9,960
06/04/2026 10,700 0 (0%) 147,700 1,577.15 0 0 10,700 11,400 9,960
03/04/2026 10,700 0.05 (0.47%) 130,200 1,378.1 0 0 10,650 11,350 9,910
02/04/2026 10,650 -0.15 (-1.39%) 161,200 1,719.27 0 0 10,800 11,550 10,050
01/04/2026 10,800 -0.45 (-4%) 250,800 2,787.71 0 0 11,250 12,000 10,500
31/03/2026 11,250 0 (0%) 116,100 1,283.77 0 0 11,250 12,000 10,500
30/03/2026 11,250 0 (0%) 197,000 2,188.03 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150

Historical Data-ko - BSC

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