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
28/10/2026 7,500 0 (0%) 155,372 1,121.41 0 0 7,500 8,200 6,800
27/10/2026 7,500 0 (0%) 91,375 668.78 0 0 7,500 8,200 6,800
26/10/2026 7,500 0 (0%) 66,176 486.83 0 0 7,500 8,200 6,800
23/10/2026 7,500 -0.4 (-5.06%) 189,145 1,447.08 0 0 7,900 8,600 7,200
22/10/2026 7,900 0.1 (1.28%) 76,135 592.48 0 0 7,800 8,500 7,100
21/10/2026 7,800 -0.1 (-1.27%) 132,824 1,029.63 0 0 7,900 8,600 7,200
20/10/2026 7,900 -0.1 (-1.25%) 93,131 716.41 0 0 8,000 8,800 7,200
19/10/2026 8,000 -0.3 (-3.61%) 108,148 872.51 0 0 8,300 9,100 7,500
16/10/2026 8,300 0 (0%) 74,062 608.6 0 0 8,300 9,100 7,500
15/10/2026 8,300 0.2 (2.47%) 110,123 904.61 0 0 8,100 8,900 7,300
14/10/2026 8,100 -0.4 (-4.71%) 126,506 1,024.94 0 0 8,500 9,300 7,700
13/10/2026 8,500 0.5 (6.25%) 298,918 2,525.16 0 0 8,000 8,800 7,200
12/10/2026 8,000 0 (0%) 130,346 1,036.17 0 0 8,000 8,800 7,200
09/10/2026 8,000 -0.1 (-1.23%) 145,510 1,171.68 0 0 8,100 8,900 7,300
08/10/2026 8,100 -0.4 (-4.71%) 519,417 4,556.37 0 0 8,500 9,300 7,700
07/10/2026 8,500 0.2 (2.41%) 141,813 1,216.01 0 0 8,300 9,100 7,500
06/10/2026 8,300 0.7 (9.21%) 300,583 2,388.28 0 0 7,600 8,300 6,900
05/10/2026 7,600 -0.4 (-5%) 159,709 1,252.51 0 0 8,000 8,800 7,200
02/10/2026 8,000 -0.6 (-6.98%) 274,047 2,408.12 0 0 8,600 9,400 7,800
01/10/2026 8,600 0.6 (7.5%) 411,840 3,573.27 0 0 8,000 8,800 7,200
30/09/2026 8,000 0.7 (9.59%) 240,172 1,919.86 0 0 7,300 8,000 6,600
29/09/2026 7,300 0 (0%) 80,765 591.71 0 0 7,300 8,000 6,600
28/09/2026 7,300 -0.5 (-6.41%) 134,914 987.56 0 0 7,800 8,500 7,100
25/09/2026 7,800 0.4 (5.41%) 221,896 1,711.49 0 0 7,400 8,100 6,700
24/09/2026 7,400 0.6 (8.82%) 217,190 1,582.24 0 0 6,800 7,400 6,200
23/09/2026 6,800 -0.1 (-1.45%) 81,579 553.94 0 0 6,900 7,500 6,300
22/09/2026 6,900 -0.3 (-4.17%) 99,746 702.24 0 0 7,200 7,900 6,500
21/09/2026 7,200 -0.3 (-4%) 121,523 882.33 0 0 7,500 8,200 6,800
18/09/2026 7,500 0.6 (8.7%) 345,660 2,587.68 0 0 6,900 7,500 6,300
17/09/2026 6,900 0.6 (9.52%) 42,675 289.64 0 0 6,300 6,900 5,700
16/09/2026 6,300 -0.5 (-7.35%) 85,477 556.44 0 0 6,800 7,400 6,200
15/09/2026 6,800 0.1 (1.49%) 101,968 695.92 0 0 6,700 7,300 6,100
14/09/2026 6,700 0.3 (4.69%) 54,786 364.35 0 0 6,400 7,000 5,800
11/09/2026 6,400 -0.7 (-9.86%) 117,678 795.54 0 0 7,100 7,800 6,400
10/09/2026 7,100 0.2 (2.9%) 139,802 1,001.46 0 0 6,900 7,500 6,300
09/09/2026 6,900 0.2 (2.99%) 227,349 1,598.48 0 0 6,700 7,300 6,100
08/09/2026 6,700 0.6 (9.84%) 76,112 502.36 0 0 6,100 6,700 5,500
07/09/2026 6,100 0 (0%) 70,099 418.92 0 0 6,100 6,700 5,500
04/09/2026 6,100 -0.2 (-3.17%) 109,739 676.07 0 0 6,300 6,900 5,700
03/09/2026 6,300 -0.4 (-5.97%) 112,189 721.98 0 0 6,700 7,300 6,100
28/08/2026 6,700 0 (0%) 61,952 413.47 0 0 6,700 7,300 6,100
27/08/2026 6,700 -0.2 (-2.9%) 62,607 416.46 0 0 6,900 7,500 6,300
26/08/2026 6,900 0 (0%) 46,186 315.98 0 0 6,900 7,500 6,300
25/08/2026 6,900 -0.2 (-2.82%) 178,023 1,222.15 0 0 7,100 7,800 6,400
24/08/2026 7,100 0 (0%) 70,066 490.54 0 0 7,100 7,800 6,400
21/08/2026 7,100 0.2 (2.9%) 68,698 486.27 0 0 6,900 7,500 6,300
20/08/2026 6,900 -0.2 (-2.82%) 121,015 833.31 0 0 7,100 7,800 6,400
19/08/2026 7,100 -0.1 (-1.39%) 103,823 736.39 0 0 7,200 7,900 6,500
18/08/2026 7,200 -0.4 (-5.26%) 38,910 286.09 0 0 7,600 8,300 6,900
17/08/2026 7,600 0.4 (5.56%) 116,840 894.88 0 0 7,200 7,900 6,500
14/08/2026 7,200 -0.3 (-4%) 154,778 1,116.08 0 0 7,500 8,200 6,800
13/08/2026 7,500 -0.4 (-5.06%) 283,444 2,173.04 0 0 7,900 8,600 7,200
12/08/2026 7,900 0.2 (2.6%) 81,071 646.24 0 0 7,700 8,400 7,000
11/08/2026 7,700 -0.4 (-4.94%) 269,517 2,113.58 0 0 8,100 8,900 7,300
10/08/2026 8,100 -0.5 (-5.81%) 150,502 1,227.26 0 0 8,600 9,400 7,800
07/08/2026 8,600 0.2 (2.38%) 158,184 1,288.67 0 0 8,400 9,200 7,600
06/08/2026 8,400 -0.2 (-2.33%) 141,638 1,160.07 0 0 8,600 9,400 7,800
05/08/2026 8,600 -0.3 (-3.37%) 195,746 1,725.97 0 0 8,900 9,700 8,100
04/08/2026 8,900 0.8 (9.88%) 158,553 1,336.05 0 0 8,100 8,900 7,300
03/08/2026 8,100 -0.7 (-7.95%) 258,848 2,119.23 0 0 8,800 9,600 8,000
31/07/2026 8,800 0.2 (2.33%) 437,443 3,926.78 0 0 8,600 9,400 7,800
30/07/2026 8,600 0.7 (8.86%) 114,425 972.14 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.7 (9.72%) 102,051 796.35 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.7 (-8.86%) 598,486 4,344.9 0 0 7,900 8,600 7,200
27/07/2026 7,900 -0.7 (-8.14%) 307,060 2,506.52 0 0 8,600 9,400 7,800
24/07/2026 8,600 -0.6 (-6.52%) 167,442 1,526.93 0 0 9,200 10,100 8,300
23/07/2026 9,200 -0.3 (-3.16%) 558,599 5,153.3 0 0 9,500 10,400 8,600
22/07/2026 9,500 -1 (-9.52%) 1,161,811 11,227.27 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 538,085 5,721.09 0 0 10,500 11,500 9,500
20/07/2026 10,500 0.9 (9.38%) 685,667 6,754.63 0 0 9,600 10,500 8,700
17/07/2026 9,600 0.8 (9.09%) 607,262 5,806.25 0 0 8,800 9,600 8,000
16/07/2026 8,800 0.8 (10%) 487,047 4,277.31 0 0 8,000 8,800 7,200
15/07/2026 8,000 0.7 (9.59%) 726,275 5,772.87 6,240,000 49,920 7,300 8,000 6,600
14/07/2026 7,300 -0.6 (-7.59%) 301,183 2,300.25 0 0 7,900 8,600 7,200
13/07/2026 7,900 0.7 (9.72%) 972,149 7,624.28 0 0 7,200 7,900 6,500
10/07/2026 7,200 0.6 (9.09%) 150,953 1,083.95 0 0 6,600 7,200 6,000
09/07/2026 6,600 0.6 (10%) 144,815 910.56 0 0 6,000 6,600 5,400
08/07/2026 6,000 -0.3 (-4.76%) 567,116 3,367.35 0 0 6,300 6,900 5,700
07/07/2026 6,300 -0.7 (-10%) 481,444 3,093.78 0 0 7,000 7,700 6,300
06/07/2026 7,000 0.2 (2.94%) 1,132,244 8,131.49 0 0 6,800 7,400 6,200
03/07/2026 6,800 0.6 (9.68%) 623,372 4,214.48 0 0 6,200 6,800 5,600
02/07/2026 6,200 0.5 (8.77%) 593,801 3,660.04 0 0 5,700 6,200 5,200
01/07/2026 5,700 0.5 (9.62%) 481,826 2,742.98 0 0 5,200 5,700 4,700
30/06/2026 5,200 0.4 (8.33%) 74,263 386.15 0 0 4,800 5,200 4,400
29/06/2026 4,800 0.4 (9.09%) 99,242 476.16 0 0 4,400 4,800 4,000
26/06/2026 4,400 0.4 (10%) 73,041 315.83 0 0 4,000 4,400 3,600
25/06/2026 4,000 0.3 (8.11%) 122,003 479.32 10,580,000 38,088 3,700 4,000 3,400
24/06/2026 3,700 0.1 (2.78%) 13,707 51.19 0 0 3,600 3,900 3,300
23/06/2026 3,600 -0.1 (-2.7%) 8,402 30.53 0 0 3,700 4,000 3,400
22/06/2026 3,700 0.1 (2.78%) 11,890 42.87 0 0 3,600 3,900 3,300
19/06/2026 3,600 -0.2 (-5.26%) 32,031 117.29 0 0 3,800 4,100 3,500
18/06/2026 3,800 0.2 (5.56%) 37,707 139.92 0 0 3,600 3,900 3,300
17/06/2026 3,600 0.2 (5.88%) 67,895 238.56 0 0 3,400 3,700 3,100
16/06/2026 3,400 0.1 (3.03%) 24,600 83.67 0 0 3,300 3,600 3,000
15/06/2026 3,300 -0.1 (-2.94%) 7,010 23.59 0 0 3,400 3,700 3,100
12/06/2026 3,400 0 (0%) 1,700 5.79 0 0 3,400 3,700 3,100
11/06/2026 3,400 -0.1 (-2.86%) 4,903 16.68 0 0 3,500 3,800 3,200
10/06/2026 3,500 0 (0%) 4,700 16.11 0 0 3,500 3,800 3,200
09/06/2026 3,500 0.1 (2.94%) 11,612 39.53 0 0 3,400 3,700 3,100
08/06/2026 3,400 0 (0%) 12,700 43.11 0 0 3,400 3,700 3,100
05/06/2026 3,400 0.1 (3.03%) 14,803 49.94 0 0 3,300 3,600 3,000
04/06/2026 3,300 -0.1 (-2.94%) 3,541 11.7 0 0 3,400 3,700 3,100
03/06/2026 3,400 0 (0%) 9,200 30 0 0 3,400 3,700 3,100
02/06/2026 3,400 0.1 (3.03%) 15,849 52.19 0 0 3,300 3,600 3,000
01/06/2026 3,300 0 (0%) 9,700 32.04 0 0 3,300 3,600 3,000
29/05/2026 3,300 -0.2 (-5.71%) 15,100 49.69 0 0 3,500 3,800 3,200
28/05/2026 3,500 0 (0%) 28,700 97.75 0 0 3,500 3,800 3,200
27/05/2026 3,500 -0.1 (-2.78%) 26,503 90.38 0 0 3,600 3,900 3,300
26/05/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 3,800 3,200
25/05/2026 3,500 0 (0%) 12,000 42.01 0 0 3,500 3,800 3,200
22/05/2026 3,500 -0.1 (-2.78%) 1,400 4.92 0 0 3,600 3,900 3,300
21/05/2026 3,600 0.2 (5.88%) 1,610 5.64 0 0 3,400 3,700 3,100
20/05/2026 3,400 -0.1 (-2.86%) 35,301 123.04 0 0 3,500 3,800 3,200
19/05/2026 3,500 0.1 (2.94%) 9,900 34.68 0 0 3,400 3,700 3,100
18/05/2026 3,400 -0.1 (-2.86%) 28,201 99.03 0 0 3,500 3,800 3,200
15/05/2026 3,500 -0.2 (-5.41%) 16,000 56.15 0 0 3,700 4,000 3,400
14/05/2026 3,700 0 (0%) 8,900 32.18 0 0 3,700 4,000 3,400
13/05/2026 3,700 0 (0%) 8,700 31.29 0 0 3,700 4,000 3,400
12/05/2026 3,700 0 (0%) 13,501 48.75 0 0 3,700 4,000 3,400
11/05/2026 3,700 0 (0%) 27,703 100.04 0 0 3,700 4,000 3,400
08/05/2026 3,700 0.1 (2.78%) 9,100 32.85 0 0 3,600 3,900 3,300
07/05/2026 3,600 -0.1 (-2.7%) 22,601 81.36 0 0 3,700 4,000 3,400
06/05/2026 3,700 0 (0%) 12,803 46.49 0 0 3,700 4,000 3,400
05/05/2026 3,700 -0.1 (-2.63%) 24,842 90.95 0 0 3,800 4,100 3,500
04/05/2026 3,800 0.1 (2.7%) 6,468 23.65 0 0 3,700 4,000 3,400
29/04/2026 3,700 -0.1 (-2.63%) 1,200 4.44 0 0 3,800 4,100 3,500
28/04/2026 3,800 0 (0%) 2,400 8.97 0 0 3,800 4,100 3,500

Historical Data-ko - BSC

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