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
29/10/2026 7,300 0.1 (1.39%) 40,700 288.55 0 0 7,200 7,900 6,500
28/10/2026 7,200 0.1 (1.41%) 27,712 194.31 0 0 7,100 7,800 6,400
27/10/2026 7,100 -0.1 (-1.39%) 13,518 98.11 0 0 7,200 7,900 6,500
26/10/2026 7,200 -0.2 (-2.7%) 22,300 160.05 0 0 7,400 8,100 6,700
23/10/2026 7,400 0.2 (2.78%) 26,686 194.85 0 0 7,200 7,900 6,500
22/10/2026 7,200 -0.1 (-1.37%) 39,330 280.96 0 0 7,300 8,000 6,600
21/10/2026 7,300 0.1 (1.39%) 12,718 92.96 0 0 7,200 7,900 6,500
20/10/2026 7,200 0.1 (1.41%) 2,030 14.44 0 0 7,100 7,800 6,400
19/10/2026 7,100 -0.6 (-7.79%) 119,546 843.37 0 0 7,700 8,400 7,000
16/10/2026 7,700 0 (0%) 7,953 59.28 0 0 7,700 8,400 7,000
15/10/2026 7,700 0.7 (10%) 59,952 447.47 1,970,000 13,790 7,000 7,700 6,300
14/10/2026 7,000 -0.1 (-1.41%) 60,310 422.77 1,500,000 10,500 7,100 7,800 6,400
13/10/2026 7,100 -0.1 (-1.39%) 10,060 71.92 0 0 7,200 7,900 6,500
12/10/2026 7,200 -0.1 (-1.37%) 17,700 127.17 0 0 7,300 8,000 6,600
09/10/2026 7,300 0.1 (1.39%) 3,782 27.25 0 0 7,200 7,900 6,500
08/10/2026 7,200 -0.1 (-1.37%) 39,868 286.5 260,178 1,743.19 7,300 8,000 6,600
07/10/2026 7,300 -0.1 (-1.35%) 1,457 10.13 238,383 1,597.17 7,400 8,100 6,700
06/10/2026 7,400 0 (0%) 65,000 446.35 0 0 7,400 8,100 6,700
05/10/2026 7,400 0 (0%) 525 3.89 0 0 7,400 8,100 6,700
02/10/2026 7,400 0.1 (1.37%) 43,659 321.16 0 0 7,300 8,000 6,600
01/10/2026 7,300 -0.1 (-1.35%) 19,641 142.28 0 0 7,400 8,100 6,700
30/09/2026 7,400 0 (0%) 9,515 69.3 0 0 7,400 8,100 6,700
29/09/2026 7,400 0 (0%) 8,909 65.19 38,000 285 7,400 8,100 6,700
28/09/2026 7,400 -0.1 (-1.33%) 10,759 78.67 0 0 7,500 8,200 6,800
25/09/2026 7,500 0 (0%) 19,312 142.84 0 0 7,500 8,200 6,800
24/09/2026 7,500 0.2 (2.74%) 10,500 77.3 0 0 7,300 8,000 6,600
23/09/2026 7,300 -0.2 (-2.67%) 7,511 55.58 0 0 7,500 8,200 6,800
22/09/2026 7,500 0 (0%) 6,900 51.26 0 0 7,500 8,200 6,800
21/09/2026 7,500 0.1 (1.35%) 9,700 71.6 0 0 7,400 8,100 6,700
18/09/2026 7,400 0 (0%) 14,802 109.54 0 0 7,400 8,100 6,700
17/09/2026 7,400 -0.1 (-1.33%) 25,822 190.08 0 0 7,500 8,200 6,800
16/09/2026 7,500 -0.2 (-2.6%) 11,938 89.94 0 0 7,700 8,400 7,000
15/09/2026 7,700 0.1 (1.32%) 3,310 25.1 0 0 7,600 8,300 6,900
14/09/2026 7,600 0.1 (1.33%) 49,285 366.21 35,000 262.5 7,500 8,200 6,800
11/09/2026 7,500 0 (0%) 24,900 186.75 36,078 270.59 7,500 8,200 6,800
10/09/2026 7,500 0 (0%) 15,342 116.47 0 0 7,500 8,200 6,800
09/09/2026 7,500 -0.1 (-1.32%) 12,400 93.97 0 0 7,600 8,300 6,900
08/09/2026 7,600 0 (0%) 38,130 289.81 200,000 1,560 7,600 8,300 6,900
07/09/2026 7,600 0 (0%) 30,101 231.11 0 0 7,600 8,300 6,900
04/09/2026 7,600 -0.2 (-2.56%) 53,842 404.99 572,400 4,484.2 7,800 8,500 7,100
03/09/2026 7,800 0.1 (1.3%) 1,228 9.56 0 0 7,700 8,400 7,000
28/08/2026 7,700 0 (0%) 15,717 120.17 0 0 7,700 8,400 7,000
27/08/2026 7,700 0 (0%) 17,147 132.28 0 0 7,700 8,400 7,000
26/08/2026 7,700 -0.2 (-2.53%) 13,811 107.03 0 0 7,900 8,600 7,200
25/08/2026 7,900 0 (0%) 2,400 18.56 0 0 7,900 8,600 7,200
24/08/2026 7,900 0 (0%) 11,400 89.23 0 0 7,900 8,600 7,200
21/08/2026 7,900 0.2 (2.6%) 21,186 162.86 0 0 7,700 8,400 7,000
20/08/2026 7,700 -0.2 (-2.53%) 16,000 123.29 0 0 7,900 8,600 7,200
19/08/2026 7,900 0 (0%) 30,291 233.71 0 0 7,900 8,600 7,200
18/08/2026 7,900 0 (0%) 16,200 125.68 0 0 7,900 8,600 7,200
17/08/2026 7,900 -0.1 (-1.25%) 4,600 36.35 0 0 8,000 8,800 7,200
14/08/2026 8,000 0 (0%) 42,377 335.14 0 0 8,000 8,800 7,200
13/08/2026 8,000 -0.2 (-2.44%) 13,905 112.08 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 26,200 210.94 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 17,736 140.62 0 0 8,000 8,800 7,200
10/08/2026 8,000 0.2 (2.56%) 10,855 86.45 0 0 7,800 8,500 7,100
07/08/2026 7,800 -0.3 (-3.7%) 16,759 132.4 0 0 8,100 8,900 7,300
06/08/2026 8,100 0.1 (1.25%) 1,201 9.62 0 0 8,000 8,800 7,200
05/08/2026 8,000 -0.1 (-1.23%) 25,201 200.89 0 0 8,100 8,900 7,300
04/08/2026 8,100 0 (0%) 6,115 49.25 0 0 8,100 8,900 7,300
03/08/2026 8,100 -0.1 (-1.22%) 43,111 348.38 0 0 8,200 9,000 7,400
31/07/2026 8,200 0 (0%) 14,564 116.02 0 0 8,200 9,000 7,400
30/07/2026 8,200 0.1 (1.23%) 4,099 33.57 0 0 8,100 8,900 7,300
29/07/2026 8,100 0.2 (2.53%) 317,816 2,512.21 0 0 7,900 8,600 7,200
28/07/2026 7,900 -0.1 (-1.25%) 10,714 83.77 0 0 8,000 8,800 7,200
27/07/2026 8,000 0.1 (1.27%) 1,250 9.97 0 0 7,900 8,600 7,200
24/07/2026 7,900 0 (0%) 232,663 1,832.37 0 0 7,900 8,600 7,200
23/07/2026 7,900 -0.2 (-2.47%) 48,169 383.37 0 0 8,100 8,900 7,300
22/07/2026 8,100 -0.1 (-1.22%) 369,001 2,963.96 0 0 8,200 9,000 7,400
21/07/2026 8,200 0 (0%) 9,292 74.79 0 0 8,200 9,000 7,400
20/07/2026 8,200 -0.1 (-1.2%) 81,902 670.32 0 0 8,300 9,100 7,500
17/07/2026 8,300 -0.1 (-1.19%) 17,772 145.38 0 0 8,400 9,200 7,600
16/07/2026 8,400 0 (0%) 34,002 285.43 0 0 8,400 9,200 7,600
15/07/2026 8,400 -0.2 (-2.33%) 64,305 538.39 0 0 8,600 9,400 7,800
14/07/2026 8,600 0 (0%) 8,000 67.26 0 0 8,600 9,400 7,800
13/07/2026 8,600 0 (0%) 23,410 194.84 0 0 8,600 9,400 7,800
10/07/2026 8,600 0.1 (1.18%) 2,218 18.85 0 0 8,500 9,300 7,700
09/07/2026 8,500 -0.2 (-2.3%) 13,707 116.01 0 0 8,700 9,500 7,900
08/07/2026 8,700 0.2 (2.35%) 6,876 58.57 0 0 8,500 9,300 7,700
07/07/2026 8,500 0 (0%) 37,790 318.48 0 0 8,500 9,300 7,700
06/07/2026 8,500 -0.2 (-2.3%) 18,158 155.02 0 0 8,700 9,500 7,900
03/07/2026 8,700 0 (0%) 4,700 40.79 0 0 8,700 9,500 7,900
02/07/2026 8,700 -0.1 (-1.14%) 6,172 53.51 0 0 8,800 9,600 8,000
01/07/2026 8,800 0 (0%) 8,394 72.68 0 0 8,800 9,600 8,000
30/06/2026 8,800 0 (0%) 66,714 582.18 0 0 8,800 9,600 8,000
29/06/2026 8,800 0 (0%) 44,740 381.16 0 0 8,800 9,600 8,000
26/06/2026 8,800 0 (0%) 22,826 198.88 0 0 8,800 9,600 8,000
25/06/2026 8,800 0 (0%) 8,400 73.55 0 0 8,800 9,600 8,000
24/06/2026 8,800 0.4 (4.76%) 169,013 1,450.98 0 0 8,400 9,200 7,600
23/06/2026 8,400 -0.6 (-6.67%) 47,507 410.91 0 0 9,000 9,900 8,100
22/06/2026 9,000 0 (0%) 8,560 76.4 0 0 9,000 9,900 8,100
19/06/2026 9,000 0.1 (1.12%) 46,230 407.64 0 0 8,900 9,700 8,100
18/06/2026 8,900 -0.1 (-1.11%) 40,393 359.25 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 158,867 1,429.06 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 104,470 940.14 0 0 9,000 9,900 8,100
15/06/2026 9,000 0.1 (1.12%) 22,109 200.71 0 0 8,900 9,700 8,100
12/06/2026 8,900 -0.1 (-1.11%) 35,482 319.44 0 0 9,000 9,900 8,100
11/06/2026 9,000 -0.1 (-1.1%) 64,634 578.92 0 0 9,100 10,000 8,200
10/06/2026 9,100 0.1 (1.11%) 33,704 304.61 0 0 9,000 9,900 8,100
09/06/2026 9,000 0 (0%) 36,549 326.79 0 0 9,000 9,900 8,100
08/06/2026 9,000 -0.2 (-2.17%) 52,400 470.26 0 0 9,200 10,100 8,300
05/06/2026 9,200 -0.1 (-1.08%) 74,801 678.02 0 0 9,300 10,200 8,400
04/06/2026 9,300 0 (0%) 7,600 70.27 0 0 9,300 10,200 8,400
03/06/2026 9,300 0.1 (1.09%) 21,050 194.07 0 0 9,200 10,100 8,300
02/06/2026 9,200 0 (0%) 60,446 554.79 0 0 9,200 10,100 8,300
01/06/2026 9,200 0 (0%) 54,789 504.1 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.1 (-1.08%) 22,310 205.36 0 0 9,300 10,200 8,400
28/05/2026 9,300 -0.2 (-2.11%) 50,650 471.82 0 0 9,500 10,400 8,600
27/05/2026 9,500 0 (0%) 52,036 489.79 0 0 9,500 10,400 8,600
26/05/2026 9,500 0 (0%) 37,390 352.7 3,300,000 30,360 9,500 10,400 8,600
25/05/2026 9,500 0 (0%) 38,062 357.85 0 0 9,500 10,400 8,600
22/05/2026 9,500 0 (0%) 41,800 391 0 0 9,500 10,400 8,600
21/05/2026 9,500 0 (0%) 105,752 1,001.25 0 0 9,500 10,400 8,600
20/05/2026 9,500 0 (0%) 60,203 562.37 0 0 9,500 10,400 8,600
19/05/2026 9,500 0 (0%) 70,286 665.17 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 85,154 795.5 0 0 9,500 10,400 8,600
15/05/2026 9,500 -0.2 (-2.06%) 129,494 1,236.42 0 0 9,700 10,600 8,800
14/05/2026 9,700 0 (0%) 64,011 615.99 0 0 9,700 10,600 8,800
13/05/2026 9,700 -0.2 (-2.02%) 103,078 995.86 0 0 9,900 10,800 9,000
12/05/2026 9,900 -0.1 (-1%) 82,930 817.04 0 0 10,000 11,000 9,000
11/05/2026 10,000 0.7 (7.53%) 751,168 7,448.76 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.3 (-3.13%) 176,461 1,678.92 0 0 9,600 10,500 8,700
07/05/2026 9,600 0.1 (1.05%) 151,013 1,432.92 0 0 9,500 10,400 8,600
06/05/2026 9,500 0 (0%) 77,852 738.12 0 0 9,500 10,400 8,600
05/05/2026 9,500 0.5 (5.56%) 157,200 1,465.69 0 0 9,000 9,900 8,100
04/05/2026 9,000 0 (0%) 50,078 453.34 0 0 9,000 9,900 8,100
29/04/2026 9,000 0 (0%) 71,731 645.25 0 0 9,000 9,900 8,100

Historical Data-ko - BSC

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