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
21/09/2026 6,840 0.02 (0.29%) 22,400 152.1 0 0 6,820 7,290 6,350
18/09/2026 6,820 0.01 (0.15%) 12,000 82.09 0 0 6,810 7,280 6,340
17/09/2026 6,810 0.01 (0.15%) 36,100 249.04 0 0 6,800 7,270 6,330
16/09/2026 6,800 0 (0%) 9,600 65.43 0 0 6,800 7,270 6,330
15/09/2026 6,800 -0.08 (-1.16%) 60,500 412.09 0 0 6,880 7,360 6,400
14/09/2026 6,880 -0.05 (-0.72%) 58,000 399.4 1,500,000 11,115 6,930 7,410 6,450
11/09/2026 6,930 -0.25 (-3.48%) 62,900 438.95 0 0 7,180 7,680 6,680
10/09/2026 7,180 0.04 (0.56%) 21,900 154.08 0 0 7,140 7,630 6,650
09/09/2026 7,140 0.04 (0.56%) 63,400 446.21 0 0 7,100 7,590 6,610
08/09/2026 7,100 -0.01 (-0.14%) 25,900 185.1 0 0 7,110 7,600 6,620
07/09/2026 7,110 -0.06 (-0.84%) 21,400 152.95 0 0 7,170 7,670 6,670
04/09/2026 7,170 -0.03 (-0.42%) 11,000 79.02 0 0 7,200 7,700 6,700
03/09/2026 7,200 0 (0%) 38,000 273.83 0 0 7,200 7,700 6,700
28/08/2026 7,200 -0.07 (-0.96%) 31,800 228.83 0 0 7,270 7,770 6,770
27/08/2026 7,270 -0.03 (-0.41%) 48,600 348.27 0 0 7,300 7,810 6,790
26/08/2026 7,300 0.03 (0.41%) 81,300 592.98 0 0 7,270 7,770 6,770
25/08/2026 7,270 0.02 (0.28%) 51,500 373.41 0 0 7,250 7,750 6,750
24/08/2026 7,250 -0.05 (-0.68%) 93,900 680.77 0 0 7,300 7,810 6,790
21/08/2026 7,300 0.02 (0.27%) 167,700 1,216.67 0 0 7,280 7,780 6,780
20/08/2026 7,280 -0.07 (-0.95%) 49,600 360.35 1,000,000 7,000 7,350 7,860 6,840
19/08/2026 7,350 -0.14 (-1.87%) 50,200 367.56 0 0 7,490 8,010 6,970
18/08/2026 7,490 0.01 (0.13%) 45,000 337.1 0 0 7,480 8,000 6,960
17/08/2026 7,480 0 (0%) 52,700 392.8 0 0 7,480 8,000 6,960
14/08/2026 7,480 -0.11 (-1.45%) 60,300 452.92 0 0 7,590 8,120 7,060
13/08/2026 7,590 -0.01 (-0.13%) 195,200 1,491.32 0 0 7,600 8,130 7,070
12/08/2026 7,600 0 (0%) 142,200 1,083.37 160,000 1,152 7,600 8,130 7,070
11/08/2026 7,600 -0.14 (-1.81%) 119,000 911.02 0 0 7,740 8,280 7,200
10/08/2026 7,740 0.49 (6.76%) 259,500 1,945.48 0 0 7,250 7,750 6,750
07/08/2026 7,250 0.12 (1.68%) 62,400 453.34 280,000 1,960 7,130 7,620 6,640
06/08/2026 7,130 0.01 (0.14%) 168,600 1,195.76 337,400 2,260.58 7,120 7,610 6,630
05/08/2026 7,120 -0.1 (-1.39%) 67,800 485.5 432,600 3,028.2 7,220 7,720 6,720
04/08/2026 7,220 0.04 (0.56%) 283,100 2,038.79 0 0 7,180 7,680 6,680
03/08/2026 7,180 0.11 (1.56%) 145,900 1,036.06 0 0 7,070 7,560 6,580
31/07/2026 7,070 0.06 (0.86%) 523,000 3,630.95 0 0 7,010 7,500 6,520
30/07/2026 7,010 0.08 (1.15%) 140,400 988.8 0 0 6,930 7,410 6,450
29/07/2026 6,930 -0.07 (-1%) 191,000 1,337.05 0 0 7,000 7,490 6,510
28/07/2026 7,000 0.13 (1.89%) 285,200 1,944.59 0 0 6,870 7,350 6,390
27/07/2026 6,870 -0.26 (-3.65%) 90,100 624.16 110,000 730.4 7,130 7,620 6,640
24/07/2026 7,130 -0.04 (-0.56%) 138,500 986.13 0 0 7,170 7,670 6,670
23/07/2026 7,170 0.06 (0.84%) 183,400 1,300.22 52,000 344.24 7,110 7,600 6,620
22/07/2026 7,110 0.01 (0.14%) 228,500 1,589.28 309,000 2,042.49 7,100 7,590 6,610
21/07/2026 7,100 0.02 (0.28%) 787,400 5,598.98 165,000 1,087.35 7,080 7,570 6,590
20/07/2026 7,080 -0.22 (-3.01%) 444,700 3,226.75 74,000 518 7,300 7,810 6,790
17/07/2026 7,300 -0.29 (-3.82%) 990,600 7,324.34 0 0 7,590 8,120 7,060
16/07/2026 7,590 0.04 (0.53%) 309,900 2,251.87 0 0 7,550 8,070 7,030
15/07/2026 7,550 -0.24 (-3.08%) 1,212,700 8,871.88 0 0 7,790 8,330 7,250
14/07/2026 7,790 -0.58 (-6.93%) 402,400 3,134.7 0 0 8,370 8,950 7,790
13/07/2026 8,370 -0.63 (-7.%) 704,700 6,000.42 2,500,000 20,925 9,000 9,630 8,370
10/07/2026 9,000 -0.09 (-0.99%) 24,800 222.82 0 0 9,090 9,720 8,460
09/07/2026 9,090 -0.03 (-0.33%) 58,400 526.33 0 0 9,120 9,750 8,490
08/07/2026 9,120 -0.05 (-0.55%) 31,600 287.57 0 0 9,170 9,810 8,530
07/07/2026 9,170 -0.03 (-0.33%) 106,300 965.38 0 0 9,200 9,840 8,560
06/07/2026 9,200 0 (0%) 14,400 131.74 0 0 9,200 9,840 8,560
03/07/2026 9,200 -0.08 (-0.86%) 70,200 645.16 0 0 9,280 9,920 8,640
02/07/2026 9,280 0.13 (1.42%) 18,600 171.88 0 0 9,150 9,790 8,510
01/07/2026 9,150 -0.31 (-3.28%) 114,500 1,043.32 0 0 9,460 10,100 8,800
30/06/2026 9,460 0.15 (1.61%) 23,300 218.23 0 0 9,310 9,960 8,660
29/06/2026 9,310 -0.24 (-2.46%) 92,800 864.57 0 0 9,545 10,200 8,890
26/06/2026 10,350 -0.1 (-0.96%) 66,700 694.13 0 0 10,450 11,150 9,720
25/06/2026 10,450 -0.05 (-0.48%) 40,500 422.1 0 0 10,500 11,200 9,770
24/06/2026 10,500 0.15 (1.45%) 133,600 1,377.47 0 0 10,350 11,050 9,630
23/06/2026 10,350 0 (0%) 39,800 411.96 0 0 10,350 11,050 9,630
22/06/2026 10,350 -0.1 (-0.96%) 87,600 913.71 0 0 10,450 11,150 9,720
19/06/2026 10,450 0 (0%) 22,300 232.98 0 0 10,450 11,150 9,720
18/06/2026 10,450 -0.05 (-0.48%) 37,500 391.38 0 0 10,500 11,200 9,770
17/06/2026 10,500 0.1 (0.96%) 33,500 350.99 0 0 10,400 11,100 9,680
16/06/2026 10,400 -0.05 (-0.48%) 192,300 1,992.55 0 0 10,450 11,150 9,720
15/06/2026 10,450 0 (0%) 78,100 816.73 0 0 10,450 11,150 9,720
12/06/2026 10,450 0.2 (1.95%) 259,600 2,730.07 0 0 10,250 10,950 9,540
11/06/2026 10,250 -0.05 (-0.49%) 53,800 552.54 0 0 10,300 11,000 9,580
10/06/2026 10,300 0 (0%) 88,800 910.58 0 0 10,300 11,000 9,580
09/06/2026 10,300 -0.05 (-0.48%) 31,700 324 0 0 10,350 11,050 9,630
08/06/2026 10,350 0 (0%) 39,000 399.82 0 0 10,350 11,050 9,630
05/06/2026 10,350 0 (0%) 70,400 728.34 100,000 1,035 10,350 11,050 9,630
04/06/2026 10,350 -0.15 (-1.43%) 26,200 272.71 0 0 10,500 11,200 9,770
03/06/2026 10,500 -0.05 (-0.47%) 15,600 162.84 0 0 10,550 11,250 9,820
02/06/2026 10,550 0 (0%) 20,800 218.56 0 0 10,550 11,250 9,820
01/06/2026 10,550 -0.15 (-1.4%) 13,300 140.48 0 0 10,700 11,400 9,960
29/05/2026 10,700 0 (0%) 34,300 364.9 0 0 10,700 11,400 9,960
28/05/2026 10,700 0.15 (1.42%) 104,900 1,111.36 0 0 10,550 11,250 9,820
27/05/2026 10,550 -0.25 (-2.31%) 179,600 1,904.73 0 0 10,800 11,550 10,050
26/05/2026 10,800 -0.05 (-0.46%) 69,800 751.11 0 0 10,850 11,600 10,100
25/05/2026 10,850 0 (0%) 79,000 849.23 0 0 10,850 11,600 10,100
22/05/2026 10,850 0.05 (0.46%) 670,200 7,151.49 0 0 10,800 11,550 10,050
21/05/2026 10,800 0.05 (0.47%) 16,100 172.69 0 0 10,750 11,500 10,000
20/05/2026 10,750 -0.15 (-1.38%) 75,900 810.61 0 0 10,900 11,650 10,150
19/05/2026 10,900 -0.05 (-0.46%) 27,200 294.85 0 0 10,950 11,700 10,200
18/05/2026 10,950 0 (0%) 34,100 372.05 0 0 10,950 11,700 10,200
15/05/2026 10,950 0 (0%) 153,100 1,668.18 0 0 10,950 11,700 10,200
14/05/2026 10,950 0 (0%) 67,900 742.53 0 0 10,950 11,700 10,200
13/05/2026 10,950 -0.05 (-0.45%) 50,500 550.91 0 0 11,000 11,750 10,250
12/05/2026 11,000 0 (0%) 36,600 398.96 0 0 11,000 11,750 10,250
11/05/2026 11,000 0 (0%) 82,900 905.14 0 0 11,000 11,750 10,250
08/05/2026 11,000 0.1 (0.92%) 64,000 698.5 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.15 (-1.36%) 481,300 5,248.46 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.05 (0.45%) 117,900 1,294.01 0 0 11,000 11,750 10,250
05/05/2026 11,000 0 (0%) 91,100 996.71 0 0 11,000 11,750 10,250
04/05/2026 11,000 0 (0%) 19,900 218.48 0 0 11,000 11,750 10,250
29/04/2026 11,000 0 (0%) 105,900 1,164.64 0 0 11,000 11,750 10,250
28/04/2026 11,000 0.05 (0.46%) 153,100 1,685.47 0 0 10,950 11,700 10,200
24/04/2026 10,950 0.1 (0.92%) 140,000 1,528.22 0 0 10,850 11,600 10,100
23/04/2026 10,850 -0.15 (-1.36%) 231,100 2,510.02 0 0 11,000 11,750 10,250
22/04/2026 11,000 0 (0%) 270,900 2,975.66 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 121,500 1,331.83 0 0 11,000 11,750 10,250
20/04/2026 11,000 0 (0%) 54,100 593.77 236,700 2,485.35 11,000 11,750 10,250
17/04/2026 11,000 0 (0%) 29,400 322.06 0 0 11,000 11,750 10,250
16/04/2026 11,000 -0.05 (-0.45%) 58,500 641.7 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 41,000 452.22 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 424,200 4,685.32 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 169,300 1,872.47 0 0 11,050 11,800 10,300
10/04/2026 11,050 -0.05 (-0.45%) 64,700 715.9 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.15 (1.37%) 227,200 2,508.27 0 0 10,950 11,700 10,200
08/04/2026 10,950 0 (0%) 191,600 2,097 0 0 10,950 11,700 10,200
07/04/2026 10,950 0.05 (0.46%) 71,200 774.09 0 0 10,900 11,650 10,150
06/04/2026 10,900 -0.05 (-0.46%) 84,500 917.55 0 0 10,950 11,700 10,200
03/04/2026 10,950 0 (0%) 186,000 2,023.78 0 0 10,950 11,700 10,200
02/04/2026 10,950 0 (0%) 51,600 562.93 0 0 10,950 11,700 10,200
01/04/2026 10,950 0 (0%) 142,000 1,539.06 0 0 10,950 11,700 10,200
31/03/2026 10,950 0 (0%) 168,300 1,827.24 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 186,800 2,028.72 0 0 10,950 11,700 10,200
27/03/2026 10,950 0 (0%) 170,000 1,856.55 0 0 10,950 11,700 10,200
26/03/2026 10,950 0.05 (0.46%) 65,300 709.71 0 0 10,900 11,650 10,150
25/03/2026 10,900 -0.05 (-0.46%) 97,900 1,065.04 0 0 10,950 11,700 10,200
24/03/2026 10,950 -0.05 (-0.45%) 67,700 739.84 0 0 11,000 11,750 10,250
23/03/2026 11,000 -0.05 (-0.45%) 245,200 2,659.96 0 0 11,050 11,800 10,300

Historical Data-ko - BSC

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