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
16/09/2026 11,900 -1 (-7.75%) 300 3.59 0 0 12,900 14,800 11,000
15/09/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300
14/09/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/09/2026 12,100 0.5 (4.31%) 100 1.21 0 0 11,600 13,300 9,900
10/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/09/2026 11,600 0.5 (4.5%) 100 1.16 0 0 11,100 12,700 9,500
04/09/2026 10,900 -0.2 (-1.8%) 3,500 38.69 0 0 11,100 12,700 9,500
03/09/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
28/08/2026 11,000 -0.9 (-7.56%) 1,600 17.79 0 0 11,900 13,600 10,200
27/08/2026 11,900 0.8 (7.21%) 1,100 13.09 0 0 11,100 12,700 9,500
26/08/2026 11,100 -0.1 (-0.89%) 1,786 19.82 0 0 11,200 12,800 9,600
25/08/2026 11,100 -0.2 (-1.77%) 2,100 23.61 0 0 11,300 12,900 9,700
24/08/2026 11,800 0.4 (3.51%) 1,601 18.11 0 0 11,400 13,100 9,700
21/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/08/2026 11,300 -0.1 (-0.88%) 3,501 39.78 0 0 11,400 13,100 9,700
19/08/2026 11,900 -0.1 (-0.83%) 600 6.84 0 0 12,000 13,800 10,200
18/08/2026 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,900 9,700
17/08/2026 11,300 -1.1 (-8.87%) 4,100 46.37 0 0 12,400 14,200 10,600
14/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 2 0.03 0 0 12,400 14,200 10,600
12/08/2026 12,400 0.7 (5.98%) 100 1.24 0 0 11,700 13,400 10,000
11/08/2026 11,300 0.1 (0.89%) 200 2.33 0 0 11,200 12,800 9,600
10/08/2026 11,100 -0.3 (-2.63%) 2,101 23.44 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 1,000 11.4 0 0 11,400 13,100 9,700
06/08/2026 11,300 0 (0%) 4,228 48.02 0 0 11,300 12,900 9,700
05/08/2026 11,300 -1.1 (-8.87%) 802 9.05 0 0 12,400 14,200 10,600
04/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
03/08/2026 12,300 1 (8.85%) 1,420 17.56 0 0 11,300 12,900 9,700
31/07/2026 11,000 -1.6 (-12.7%) 8,000 90.57 0 0 12,600 14,400 10,800
30/07/2026 12,600 0.3 (2.44%) 119 1.5 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
28/07/2026 11,900 -0.4 (-3.25%) 200 2.46 0 0 12,300 14,100 10,500
27/07/2026 12,000 -1 (-7.69%) 600 7.37 0 0 13,000 14,900 11,100
24/07/2026 12,700 -0.3 (-2.31%) 400 5.18 0 0 13,000 14,900 11,100
23/07/2026 13,500 -0.1 (-0.74%) 900 11.67 0 0 13,600 15,600 11,600
22/07/2026 12,900 -0.6 (-4.44%) 1,200 16.37 0 0 13,500 15,500 11,500
21/07/2026 13,500 1.6 (13.45%) 151 1.92 0 0 11,900 13,600 10,200
20/07/2026 11,900 -2.1 (-15%) 52,100 620.67 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/07/2026 14,000 0 (0%) 35 0.49 0 0 14,000 16,100 11,900
14/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/07/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
10/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
09/07/2026 14,000 0.2 (1.45%) 105 1.47 0 0 13,800 15,800 11,800
08/07/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
07/07/2026 13,800 -0.1 (-0.72%) 500 6.91 0 0 13,900 15,900 11,900
06/07/2026 13,900 -0.1 (-0.71%) 600 8.34 0 0 14,000 16,100 11,900
03/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/07/2026 14,400 0.4 (2.86%) 1,353 18.91 0 0 14,000 16,100 11,900
01/07/2026 14,000 0 (0%) 705 9.87 0 0 14,000 16,100 11,900
30/06/2026 14,000 -0.4 (-2.78%) 610 8.54 0 0 14,400 16,500 12,300
29/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/06/2026 14,400 0 (0%) 10 0.12 0 0 14,400 16,500 12,300
25/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
24/06/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/06/2026 14,300 0 (0%) 57 0.82 0 0 14,300 16,400 12,200
19/06/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
18/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/06/2026 14,300 0.7 (5.15%) 100 1.43 0 0 13,600 15,600 11,600
16/06/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
15/06/2026 13,600 0 (0%) 5,100 69.44 0 0 13,600 15,600 11,600
12/06/2026 14,200 -0.1 (-0.7%) 303 4.13 0 0 14,300 16,400 12,200
11/06/2026 14,300 0 (0%) 4 0.06 0 0 14,300 16,400 12,200
10/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/06/2026 14,500 0.8 (5.84%) 1,300 18.58 0 0 13,700 15,700 11,700
08/06/2026 13,600 0 (0%) 307 4.21 0 0 13,600 15,600 11,600
05/06/2026 14,500 -0.4 (-2.68%) 700 9.52 0 0 14,900 17,100 12,700
04/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
03/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
02/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/05/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
27/05/2026 15,000 0.8 (5.63%) 900 13.37 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
22/05/2026 14,200 0.1 (0.71%) 400 5.67 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
20/05/2026 14,100 -0.8 (-5.37%) 1,000 14.11 0 0 14,900 17,100 12,700
19/05/2026 14,900 0 (0%) 37 0.55 0 0 14,900 17,100 12,700
18/05/2026 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
13/05/2026 14,700 -0.1 (-0.68%) 104 1.53 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.1 (0.68%) 114 1.69 0 0 14,700 16,900 12,500
11/05/2026 15,000 -0.3 (-1.96%) 300 4.42 0 0 15,300 17,500 13,100
08/05/2026 15,300 0.5 (3.38%) 328 5.02 0 0 14,800 17,000 12,600
07/05/2026 15,200 0.7 (4.83%) 642 9.53 0 0 14,500 16,600 12,400
06/05/2026 14,500 -0.3 (-2.03%) 112 1.63 0 0 14,800 17,000 12,600
05/05/2026 14,800 0.5 (3.5%) 101 1.5 0 0 14,300 16,400 12,200
04/05/2026 14,400 -1.1 (-7.1%) 309 4.44 0 0 15,500 17,800 13,200
29/04/2026 15,000 0.6 (4.17%) 232 3.55 0 0 14,400 16,500 12,300
28/04/2026 14,400 -0.1 (-0.69%) 1,810 26.01 0 0 14,500 16,600 12,400
24/04/2026 14,800 -0.1 (-0.67%) 1,600 23.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.5 (3.47%) 607 9.05 0 0 14,400 16,500 12,300
22/04/2026 14,400 -1 (-6.49%) 210 3.03 0 0 15,400 17,700 13,100
21/04/2026 15,400 0 (0%) 10 0.15 0 0 15,400 17,700 13,100
20/04/2026 15,400 0.6 (4.05%) 100 1.54 0 0 14,800 17,000 12,600
17/04/2026 15,100 0.6 (4.14%) 701 10.35 0 0 14,500 16,600 12,400
16/04/2026 15,200 -1.1 (-6.75%) 4,700 68.19 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 6 0.09 0 0 16,300 18,700 13,900
14/04/2026 15,300 0.9 (6.25%) 76,200 1,241.09 0 0 14,400 16,500 12,300
13/04/2026 14,000 -0.5 (-3.45%) 900 12.96 0 0 14,500 16,600 12,400
10/04/2026 14,000 -0.4 (-2.78%) 202 2.93 0 0 14,400 16,500 12,300
09/04/2026 14,800 -0.3 (-1.99%) 12,900 185.12 0 0 15,100 17,300 12,900
08/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/04/2026 15,000 1 (7.14%) 300 4.53 0 0 14,000 16,100 11,900
03/04/2026 15,200 -0.1 (-0.65%) 5,700 79.66 0 0 15,300 17,500 13,100
02/04/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
01/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 17,100 12,700
31/03/2026 15,000 0.4 (2.74%) 5,600 83.23 0 0 14,600 16,700 12,500
30/03/2026 14,600 -0.4 (-2.67%) 100 1.46 0 0 15,000 17,200 12,800
27/03/2026 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
26/03/2026 15,000 0.5 (3.45%) 600 8.8 0 0 14,500 16,600 12,400
25/03/2026 15,100 0.1 (0.67%) 1,400 20.36 0 0 15,000 17,200 12,800
24/03/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
23/03/2026 14,800 -0.2 (-1.33%) 700 10.36 0 0 15,000 17,200 12,800
20/03/2026 15,400 0.8 (5.48%) 200 3 0 0 14,600 16,700 12,500
19/03/2026 15,000 0.1 (0.67%) 511 7.47 0 0 14,900 17,100 12,700
18/03/2026 15,000 0 (0%) 1,400 20.8 0 0 15,000 17,200 12,800
17/03/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
16/03/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800

Historical Data-ko - BSC

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