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
16/07/2026 9,160 0 (0%) 0 0 0 0 9,160 0 0
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
26/03/2026 10,900 -0.05 (-0.46%) 69,100 752.01 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 205,900 2,255.45 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 173,400 1,875.99 0 0 10,700 11,400 9,960
23/03/2026 10,700 0.05 (0.47%) 50,500 539.11 0 0 10,650 11,350 9,910
20/03/2026 10,650 0 (0%) 68,800 725.34 0 0 10,650 11,350 9,910
19/03/2026 10,650 0 (0%) 66,400 706.76 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.05 (0.47%) 118,200 1,232.3 0 0 10,600 11,300 9,860
17/03/2026 10,600 -0.05 (-0.47%) 57,300 604.18 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 69,200 733.68 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.15 (-1.39%) 117,400 1,232.68 0 0 10,800 11,550 10,050
12/03/2026 10,800 -0.05 (-0.46%) 83,300 900.25 0 0 10,850 11,600 10,100
11/03/2026 10,850 -0.1 (-0.91%) 50,900 543.87 0 0 10,950 11,700 10,200
10/03/2026 10,950 0 (0%) 121,800 1,323.98 0 0 10,950 11,700 10,200
09/03/2026 10,950 -0.25 (-2.23%) 126,500 1,339.47 0 0 11,200 11,950 10,450
06/03/2026 11,200 -0.15 (-1.32%) 109,500 1,209.1 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.15 (-1.3%) 75,300 866.58 0 0 11,500 12,300 10,700
04/03/2026 11,500 0.1 (0.88%) 355,100 4,085.92 0 0 11,400 12,150 10,650
03/03/2026 11,400 0.45 (4.11%) 552,100 6,179.59 0 0 10,950 11,700 10,200
02/03/2026 10,950 0.15 (1.39%) 179,700 1,937.22 0 0 10,800 11,550 10,050
27/02/2026 10,800 0 (0%) 918,700 9,870.22 0 0 10,800 11,550 10,050
26/02/2026 10,800 0.2 (1.89%) 286,100 3,055.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 168,300 1,811.38 0 0 10,600 11,300 9,860
24/02/2026 10,600 -0.25 (-2.3%) 341,300 3,569.32 0 0 10,850 11,600 10,100
23/02/2026 10,850 0.15 (1.4%) 297,500 3,243.29 0 0 10,700 11,400 9,960
13/02/2026 10,700 0 (0%) 83,400 892.07 0 0 10,700 11,400 9,960
12/02/2026 10,700 0 (0%) 36,000 382.83 0 0 10,700 11,400 9,960
11/02/2026 10,700 0 (0%) 61,000 636.15 0 0 10,700 11,400 9,960
10/02/2026 10,700 0.1 (0.94%) 196,800 2,080.48 0 0 10,600 11,300 9,860
09/02/2026 10,600 0.3 (2.91%) 86,100 912.29 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.2 (-1.9%) 237,700 2,481.5 0 0 10,500 11,200 9,770
05/02/2026 10,500 -0.15 (-1.41%) 47,100 499.13 0 0 10,650 11,350 9,910
04/02/2026 10,650 -0.1 (-0.93%) 375,500 4,008.34 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.05 (-0.46%) 31,100 335.57 0 0 10,800 11,550 10,050
02/02/2026 10,800 0.05 (0.47%) 1,112,400 11,689.39 0 0 10,750 11,500 10,000
30/01/2026 10,750 0.2 (1.9%) 290,200 3,060.7 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 238,700 2,504.52 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.3 (-2.75%) 290,100 3,125.47 0 0 10,900 11,650 10,150
27/01/2026 10,900 -0.1 (-0.91%) 245,700 2,693.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0.3 (2.8%) 1,546,600 17,277 0 0 10,700 11,400 9,960
23/01/2026 10,700 0.3 (2.88%) 447,900 4,751.61 0 0 10,400 11,100 9,680
22/01/2026 10,400 0.15 (1.46%) 443,600 4,595.44 0 0 10,250 10,950 9,540
21/01/2026 10,250 -0.25 (-2.38%) 3,215,400 33,731.04 0 0 10,500 11,200 9,770
20/01/2026 10,500 -0.3 (-2.78%) 359,000 3,841.73 0 0 10,800 11,550 10,050
19/01/2026 10,800 0.4 (3.85%) 796,600 8,553.22 0 0 10,400 11,100 9,680
16/01/2026 10,400 0.2 (1.96%) 304,500 3,147.91 0 0 10,200 10,900 9,490

Historical Data-ko - BSC

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