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
30/10/2026 14,150 0 (0%) 79,000 1,115.39 0 0 14,150 15,100 13,200
29/10/2026 14,150 -0.15 (-1.05%) 119,600 1,691.09 0 0 14,300 15,300 13,300
28/10/2026 14,300 0.3 (2.14%) 167,600 2,388.71 0 0 14,000 14,950 13,050
27/10/2026 14,000 0.1 (0.72%) 189,800 2,647.87 0 0 13,900 14,850 12,950
26/10/2026 13,900 -0.05 (-0.36%) 52,500 729.79 0 0 13,950 14,900 13,000
23/10/2026 13,950 0.1 (0.72%) 49,600 690.21 0 0 13,850 14,800 12,900
22/10/2026 13,850 -0.05 (-0.36%) 17,800 247.31 0 0 13,900 14,850 12,950
21/10/2026 13,900 -0.05 (-0.36%) 38,800 539.22 0 0 13,950 14,900 13,000
20/10/2026 13,950 0 (0%) 68,500 951.06 0 0 13,950 14,900 13,000
19/10/2026 13,950 0 (0%) 27,000 375.4 0 0 13,950 14,900 13,000
16/10/2026 13,950 0.05 (0.36%) 33,400 465.01 0 0 13,900 14,850 12,950
15/10/2026 13,900 0 (0%) 47,900 665.86 0 0 13,900 14,850 12,950
14/10/2026 13,900 0 (0%) 65,600 911.8 0 0 13,900 14,850 12,950
13/10/2026 13,900 0 (0%) 35,500 492.66 0 0 13,900 14,850 12,950
12/10/2026 13,900 0 (0%) 21,400 297.25 0 0 13,900 14,850 12,950
09/10/2026 13,900 0 (0%) 48,300 670.63 0 0 13,900 14,850 12,950
08/10/2026 13,900 0.05 (0.36%) 41,000 569.01 0 0 13,850 14,800 12,900
07/10/2026 13,850 0.05 (0.36%) 45,600 630.47 0 0 13,800 14,750 12,850
06/10/2026 13,800 -0.05 (-0.36%) 70,800 978.03 0 0 13,850 14,800 12,900
05/10/2026 13,850 -0.05 (-0.36%) 72,800 1,008.71 0 0 13,900 14,850 12,950
02/10/2026 13,900 0 (0%) 63,900 883.93 0 0 13,900 14,850 12,950
01/10/2026 13,900 0 (0%) 22,900 317.81 0 0 13,900 14,850 12,950
30/09/2026 13,900 0.05 (0.36%) 26,700 370.2 0 0 13,850 14,800 12,900
29/09/2026 13,850 0 (0%) 21,000 291.11 0 0 13,850 14,800 12,900
28/09/2026 13,850 -0.05 (-0.36%) 66,900 927.65 0 0 13,900 14,850 12,950
25/09/2026 13,900 0.05 (0.36%) 62,100 863.11 0 0 13,850 14,800 12,900
24/09/2026 13,850 -0.05 (-0.36%) 77,900 1,081.84 0 0 13,900 14,850 12,950
23/09/2026 13,900 0 (0%) 40,100 557.24 0 0 13,900 14,850 12,950
22/09/2026 13,900 0.05 (0.36%) 19,100 264.78 0 0 13,850 14,800 12,900
21/09/2026 13,850 -0.1 (-0.72%) 61,100 848.27 0 0 13,950 14,900 13,000
18/09/2026 13,950 0.05 (0.36%) 69,500 968.47 0 0 13,900 14,850 12,950
17/09/2026 13,900 0 (0%) 72,500 1,007.49 0 0 13,900 14,850 12,950
16/09/2026 13,900 0 (0%) 9,100 126.35 0 0 13,900 14,850 12,950
15/09/2026 13,900 0 (0%) 27,400 380.78 0 0 13,900 14,850 12,950
14/09/2026 13,900 0 (0%) 55,300 769 0 0 13,900 14,850 12,950
11/09/2026 13,900 -0.05 (-0.36%) 41,400 575.47 0 0 13,950 14,900 13,000
10/09/2026 13,950 0.05 (0.36%) 15,400 214.2 0 0 13,900 14,850 12,950
09/09/2026 13,900 0.05 (0.36%) 18,600 258.54 0 0 13,850 14,800 12,900
08/09/2026 13,850 0 (0%) 18,400 255.39 0 0 13,850 14,800 12,900
07/09/2026 13,850 -0.1 (-0.72%) 72,900 1,009.86 0 0 13,950 14,900 13,000
04/09/2026 13,950 0.05 (0.36%) 72,000 1,001.39 0 0 13,900 14,850 12,950
03/09/2026 13,900 -0.05 (-0.36%) 58,600 814.98 0 0 13,950 14,900 13,000
28/08/2026 13,950 0 (0%) 35,600 496.56 0 0 13,950 14,900 13,000
27/08/2026 13,950 0.05 (0.36%) 33,500 466.32 0 0 13,900 14,850 12,950
26/08/2026 13,900 -0.05 (-0.36%) 31,900 443.84 0 0 13,950 14,900 13,000
25/08/2026 13,950 0 (0%) 90,200 1,257.58 0 0 13,950 14,900 13,000
24/08/2026 13,950 0 (0%) 56,500 786.17 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 48,600 676.65 0 0 13,950 14,900 13,000
20/08/2026 13,950 0.05 (0.36%) 26,100 363.23 0 0 13,900 14,850 12,950
19/08/2026 13,900 0 (0%) 38,000 529.52 0 0 13,900 14,850 12,950
18/08/2026 13,900 -0.05 (-0.36%) 12,700 176.63 0 0 13,950 14,900 13,000
17/08/2026 13,950 0 (0%) 24,400 339.38 0 0 13,950 14,900 13,000
14/08/2026 13,950 0 (0%) 69,300 964.8 0 0 13,950 14,900 13,000
13/08/2026 13,950 0.05 (0.36%) 34,200 476.04 0 0 13,900 14,850 12,950
12/08/2026 13,900 -0.1 (-0.71%) 112,200 1,557.61 0 0 14,000 14,950 13,050
11/08/2026 14,000 0 (0%) 62,900 877.83 0 0 14,000 14,950 13,050
10/08/2026 14,000 0 (0%) 68,700 958.29 0 0 14,000 14,950 13,050
07/08/2026 14,000 0.1 (0.72%) 28,300 395.73 0 0 13,900 14,850 12,950
06/08/2026 13,900 -0.05 (-0.36%) 66,600 923.52 0 0 13,950 14,900 13,000
05/08/2026 13,950 -0.05 (-0.36%) 31,400 439.32 0 0 14,000 14,950 13,050
04/08/2026 14,000 -0.05 (-0.36%) 50,800 710.47 0 0 14,050 15,000 13,100
03/08/2026 14,050 0.05 (0.36%) 87,500 1,225.75 0 0 14,000 14,950 13,050
31/07/2026 14,000 0 (0%) 80,300 1,121.33 0 0 14,000 14,950 13,050
30/07/2026 14,000 0.1 (0.72%) 60,600 843.5 0 0 13,900 14,850 12,950
29/07/2026 13,900 0 (0%) 56,300 781.4 0 0 13,900 14,850 12,950
28/07/2026 13,900 -0.05 (-0.36%) 52,600 732.89 0 0 13,950 14,900 13,000
27/07/2026 13,950 0.05 (0.36%) 61,700 855.62 0 0 13,900 14,850 12,950
24/07/2026 13,900 0 (0%) 51,600 714.06 0 0 13,900 14,850 12,950
23/07/2026 13,900 0.05 (0.36%) 26,000 359.8 0 0 13,850 14,800 12,900
22/07/2026 13,850 -0.05 (-0.36%) 55,100 763.11 0 0 13,900 14,850 12,950
21/07/2026 13,900 0 (0%) 64,500 896.97 0 0 13,900 14,850 12,950
20/07/2026 13,900 -0.1 (-0.71%) 83,400 1,161.99 0 0 14,000 14,950 13,050
17/07/2026 14,000 0 (0%) 29,100 406.67 0 0 14,000 14,950 13,050
16/07/2026 14,000 0 (0%) 88,600 1,238.76 0 0 14,000 14,950 13,050
15/07/2026 14,000 -0.05 (-0.36%) 75,400 1,055.61 0 0 14,050 15,000 13,100
14/07/2026 14,050 0.05 (0.36%) 42,900 599.18 0 0 14,000 14,950 13,050
13/07/2026 14,000 0 (0%) 100,200 1,398.3 0 0 14,000 14,950 13,050
10/07/2026 14,000 -0.05 (-0.36%) 99,900 1,401.02 0 0 14,050 15,000 13,100
09/07/2026 14,050 -0.05 (-0.35%) 49,000 689.2 0 0 14,100 15,050 13,150
08/07/2026 14,100 0 (0%) 91,200 1,285.92 0 0 14,100 15,050 13,150
07/07/2026 14,100 0 (0%) 46,300 651.57 0 0 14,100 15,050 13,150
06/07/2026 14,100 -0.05 (-0.35%) 86,800 1,229.62 0 0 14,150 15,100 13,200
03/07/2026 14,150 0.05 (0.35%) 40,100 565.48 0 0 14,100 15,050 13,150
02/07/2026 14,100 0 (0%) 31,100 437.25 0 0 14,100 15,050 13,150
01/07/2026 14,100 0.05 (0.36%) 62,200 873.1 0 0 14,050 15,000 13,100
30/06/2026 14,050 -0.05 (-0.35%) 16,900 237.76 0 0 14,100 15,050 13,150
29/06/2026 14,100 0 (0%) 36,400 512.26 0 0 14,100 15,050 13,150
26/06/2026 14,100 0 (0%) 43,600 614.18 0 0 14,100 15,050 13,150
25/06/2026 14,100 0 (0%) 43,900 617.43 0 0 14,100 15,050 13,150
24/06/2026 14,100 0 (0%) 49,500 695.46 0 0 14,100 15,050 13,150
23/06/2026 14,100 0 (0%) 23,500 331.16 0 0 14,100 15,050 13,150
22/06/2026 14,100 0 (0%) 54,100 763.01 0 0 14,100 15,050 13,150
19/06/2026 14,100 0 (0%) 65,700 930.37 0 0 14,100 15,050 13,150
18/06/2026 14,100 0 (0%) 24,400 343.7 0 0 14,100 15,050 13,150
17/06/2026 14,100 0.05 (0.36%) 37,600 528.54 0 0 14,050 15,000 13,100
16/06/2026 14,050 0 (0%) 88,500 1,240.18 0 0 14,050 15,000 13,100
15/06/2026 14,050 0.05 (0.36%) 59,800 839.64 0 0 14,000 14,950 13,050
12/06/2026 14,000 -0.1 (-0.71%) 154,400 2,165.42 0 0 14,100 15,050 13,150
11/06/2026 14,100 0 (0%) 21,800 307.41 0 0 14,100 15,050 13,150
10/06/2026 14,100 0.05 (0.36%) 30,800 434.25 0 0 14,050 15,000 13,100
09/06/2026 14,050 -0.05 (-0.35%) 51,900 730.64 0 0 14,100 15,050 13,150
08/06/2026 14,100 -0.05 (-0.35%) 31,900 448.57 0 0 14,150 15,100 13,200
05/06/2026 14,150 0 (0%) 34,100 482.11 0 0 14,150 15,100 13,200
04/06/2026 14,150 0 (0%) 30,300 426.58 0 0 14,150 15,100 13,200
03/06/2026 14,150 0.05 (0.35%) 44,500 626.6 0 0 14,100 15,050 13,150
02/06/2026 14,100 0 (0%) 31,600 444.73 0 0 14,100 15,050 13,150
01/06/2026 14,100 0 (0%) 28,200 397.05 0 0 14,100 15,050 13,150
29/05/2026 14,100 0 (0%) 26,400 371.17 0 0 14,100 15,050 13,150
28/05/2026 14,100 0 (0%) 41,300 581.52 0 0 14,100 15,050 13,150
27/05/2026 14,100 0 (0%) 14,500 204.43 0 0 14,100 15,050 13,150
26/05/2026 14,100 0 (0%) 17,700 249.16 0 0 14,100 15,050 13,150
25/05/2026 14,100 0 (0%) 35,000 490.66 0 0 14,100 15,050 13,150
22/05/2026 14,100 -0.05 (-0.35%) 39,000 549.41 0 0 14,150 15,100 13,200
21/05/2026 14,150 0 (0%) 24,000 339.34 0 0 14,150 15,100 13,200
20/05/2026 14,150 0 (0%) 71,700 1,015.07 0 0 14,150 15,100 13,200
19/05/2026 14,150 0.05 (0.35%) 95,100 1,345.4 0 0 14,100 15,050 13,150
18/05/2026 14,100 0.1 (0.71%) 102,300 1,438.55 0 0 14,000 14,950 13,050
15/05/2026 14,000 0 (0%) 49,900 699.55 0 0 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 35,700 499.77 0 0 14,000 14,950 13,050
13/05/2026 14,000 0.05 (0.36%) 48,400 676.16 0 0 13,950 14,900 13,000
12/05/2026 13,950 0 (0%) 29,000 404.86 0 0 13,950 14,900 13,000
11/05/2026 13,950 0 (0%) 15,200 212.22 0 0 13,950 14,900 13,000
08/05/2026 13,950 0 (0%) 57,400 801.77 0 0 13,950 14,900 13,000
07/05/2026 13,950 0 (0%) 29,700 414.65 0 0 13,950 14,900 13,000
06/05/2026 13,950 -0.05 (-0.36%) 42,600 596.23 0 0 14,000 14,950 13,050
05/05/2026 14,000 0 (0%) 56,800 792.56 0 0 14,000 14,950 13,050
04/05/2026 14,000 0 (0%) 34,600 483.86 0 0 14,000 14,950 13,050

Historical Data-ko - BSC

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