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
06/10/2026 9,300 0 (0%) 0 0 0 0 9,300 0 0
05/10/2026 9,300 0.1 (1.09%) 2,000 18.57 0 0 9,200 10,100 8,300
02/10/2026 9,200 0.1 (1.1%) 5,950 54.78 0 0 9,100 10,000 8,200
01/10/2026 9,100 0 (0%) 4,469 40.69 0 0 9,100 10,000 8,200
30/09/2026 9,100 0 (0%) 3,901 35.5 0 0 9,100 10,000 8,200
29/09/2026 9,100 0.1 (1.11%) 3,100 28.11 0 0 9,000 9,900 8,100
28/09/2026 9,000 -0.1 (-1.1%) 518 4.67 0 0 9,100 10,000 8,200
25/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/09/2026 9,100 0.5 (5.81%) 5,206 47.37 0 0 8,600 9,400 7,800
23/09/2026 8,600 -0.5 (-5.49%) 1,206 10.83 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 300 2.73 0 0 9,100 10,000 8,200
21/09/2026 9,100 0 (0%) 4,130 38.56 0 0 9,100 10,000 8,200
18/09/2026 9,100 0.2 (2.25%) 820 7.34 0 0 8,900 9,700 8,100
17/09/2026 8,900 0.5 (5.95%) 860 7.6 0 0 8,400 9,200 7,600
16/09/2026 8,400 0 (0%) 725 6.16 0 0 8,400 9,200 7,600
15/09/2026 8,400 0 (0%) 1,708 14.69 0 0 8,400 9,200 7,600
14/09/2026 8,400 -0.5 (-5.62%) 2,100 18.03 0 0 8,900 9,700 8,100
11/09/2026 8,900 0 (0%) 9,000 76.55 0 0 8,900 9,700 8,100
10/09/2026 8,900 -0.1 (-1.11%) 2,820 25.37 0 0 9,000 9,900 8,100
09/09/2026 9,000 -0.8 (-8.16%) 7,710 70.41 0 0 9,800 10,700 8,900
08/09/2026 9,800 -0.1 (-1.01%) 1,600 15.18 0 0 9,900 10,800 9,000
07/09/2026 9,900 0 (0%) 2,603 25.17 0 0 9,900 10,800 9,000
04/09/2026 9,900 0.7 (7.61%) 1,600 14.8 0 0 9,200 10,100 8,300
03/09/2026 9,200 0.8 (9.52%) 13,556 123.1 0 0 8,400 9,200 7,600
28/08/2026 8,400 0 (0%) 710 6.17 0 0 8,400 9,200 7,600
27/08/2026 8,400 0.1 (1.2%) 1,311 11.56 0 0 8,300 9,100 7,500
26/08/2026 8,300 -0.1 (-1.19%) 2,372 20.11 0 0 8,400 9,200 7,600
25/08/2026 8,400 -0.8 (-8.7%) 2,600 24.12 0 0 9,200 10,100 8,300
24/08/2026 9,200 -0.2 (-2.13%) 1,332 12.36 0 0 9,400 10,300 8,500
21/08/2026 9,400 0.5 (5.62%) 300 2.76 0 0 8,900 9,700 8,100
20/08/2026 8,900 0.1 (1.14%) 300 2.68 0 0 8,800 9,600 8,000
19/08/2026 8,800 -0.2 (-2.22%) 1,530 13.86 0 0 9,000 9,900 8,100
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/08/2026 9,000 0 (0%) 503 4.53 0 0 9,000 9,900 8,100
14/08/2026 9,000 0 (0%) 650 5.86 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 113 1.02 0 0 9,000 9,900 8,100
12/08/2026 9,000 -0.5 (-5.26%) 6,232 56.71 0 0 9,500 10,400 8,600
11/08/2026 9,500 0.4 (4.4%) 910 8.67 0 0 9,100 10,000 8,200
10/08/2026 9,100 -0.8 (-8.08%) 532 4.95 0 0 9,900 10,800 9,000
07/08/2026 9,900 0.6 (6.45%) 300 2.89 0 0 9,300 10,200 8,400
06/08/2026 9,300 0.3 (3.33%) 100 0.93 0 0 9,000 9,900 8,100
05/08/2026 9,000 -0.8 (-8.16%) 6,011 54.44 0 0 9,800 10,700 8,900
04/08/2026 9,800 0.4 (4.26%) 8,120 72.65 0 0 9,400 10,300 8,500
03/08/2026 9,400 0.3 (3.3%) 1,072 9.87 0 0 9,100 10,000 8,200
31/07/2026 9,100 0.7 (8.33%) 621 5.68 0 0 8,400 9,200 7,600
30/07/2026 8,400 0.7 (9.09%) 5,100 42.3 0 0 7,700 8,400 7,000
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
28/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/07/2026 7,700 0.1 (1.32%) 4,913 39.86 0 0 7,600 8,300 6,900
24/07/2026 7,600 -0.1 (-1.3%) 1,560 11.77 0 0 7,700 8,400 7,000
23/07/2026 7,700 -0.2 (-2.53%) 1,510 11.38 0 0 7,900 8,600 7,200
22/07/2026 7,900 -0.1 (-1.25%) 700 5.52 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 11,301 81.85 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.7 (-8.24%) 1,400 11.19 0 0 8,500 9,300 7,700
17/07/2026 8,500 -0.3 (-3.41%) 370 3.2 0 0 8,800 9,600 8,000
16/07/2026 8,800 -0.1 (-1.12%) 2,300 20.43 0 0 8,900 9,700 8,100
15/07/2026 8,900 -0.1 (-1.11%) 900 7.93 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 11,500 103.57 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.1 (-1.1%) 4,000 34.24 0 0 9,100 10,000 8,200
10/07/2026 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
09/07/2026 9,100 0 (0%) 302 2.77 0 0 9,100 10,000 8,200
08/07/2026 9,100 0.1 (1.11%) 966 8.71 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 994 8.95 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 3,419 30.41 0 0 9,000 9,900 8,100
03/07/2026 9,000 -0.2 (-2.17%) 1,610 14.58 0 0 9,200 10,100 8,300
02/07/2026 9,200 0.2 (2.22%) 238 2.17 0 0 9,000 9,900 8,100
01/07/2026 9,000 -0.3 (-3.23%) 7,264 65.89 0 0 9,300 10,200 8,400
30/06/2026 9,300 0 (0%) 1,428 13.33 0 0 9,300 10,200 8,400
29/06/2026 9,300 -0.1 (-1.06%) 6,601 61.77 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,300 8,500
25/06/2026 9,400 0.2 (2.17%) 2,200 20.41 0 0 9,200 10,100 8,300
24/06/2026 9,200 -0.5 (-5.15%) 2,100 19.29 0 0 9,700 10,600 8,800
23/06/2026 9,700 -0.1 (-1.02%) 1,267 11.74 0 0 9,800 10,700 8,900
22/06/2026 9,800 0 (0%) 5,238 50.32 0 0 9,800 10,700 8,900
19/06/2026 9,800 -0.1 (-1.01%) 1,520 14.97 0 0 9,900 10,800 9,000
18/06/2026 9,900 -0.3 (-2.94%) 6,090 57.93 0 0 10,200 11,200 9,200
17/06/2026 10,200 0 (0%) 4,804 48.99 0 0 10,200 11,200 9,200
16/06/2026 10,200 0 (0%) 880 8.96 0 0 10,200 11,200 9,200
15/06/2026 10,200 0.1 (0.99%) 1,198 12.22 0 0 10,100 11,100 9,100
12/06/2026 10,100 -0.3 (-2.88%) 3,220 32.58 0 0 10,400 11,400 9,400
11/06/2026 10,400 0 (0%) 526 5.46 0 0 10,400 11,400 9,400
10/06/2026 10,400 0.3 (2.97%) 2,253 22.79 0 0 10,100 11,100 9,100
09/06/2026 10,100 -0.5 (-4.72%) 3,259 33.07 0 0 10,600 11,600 9,600
08/06/2026 10,600 -0.2 (-1.85%) 636 6.77 0 0 10,800 11,800 9,800
05/06/2026 10,800 0.2 (1.89%) 1,600 17.02 0 0 10,600 11,600 9,600
04/06/2026 10,600 0.5 (4.95%) 407 4.3 0 0 10,100 11,100 9,100
03/06/2026 10,100 -0.6 (-5.61%) 1,909 19.87 0 0 10,700 11,700 9,700
02/06/2026 10,700 -0.1 (-0.93%) 312 3.34 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 536 5.77 0 0 10,800 11,800 9,800
29/05/2026 10,800 -0.2 (-1.82%) 1,047 11.31 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 8,246 92.01 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,584 17.47 0 0 11,000 12,100 9,900
26/05/2026 11,000 0.3 (2.8%) 2,000 21.85 0 0 10,700 11,700 9,700
25/05/2026 10,700 -0.4 (-3.6%) 914 9.72 0 0 11,100 12,200 10,000
22/05/2026 11,100 0.3 (2.78%) 7,177 76.91 0 0 10,800 11,800 9,800
21/05/2026 10,800 -0.2 (-1.82%) 5,025 55.69 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.5 (-4.35%) 8,604 95.49 0 0 11,500 12,600 10,400
19/05/2026 11,500 0.1 (0.88%) 4,604 52.68 0 0 11,400 12,500 10,300
18/05/2026 11,400 -0.2 (-1.72%) 3,106 35.8 0 0 11,600 12,700 10,500
15/05/2026 11,600 -0.1 (-0.85%) 10,003 116.86 0 0 11,700 12,800 10,600
14/05/2026 11,700 -0.1 (-0.85%) 1,717 19.83 0 0 11,800 12,900 10,700
13/05/2026 11,800 0 (0%) 5,730 67.76 0 0 11,800 12,900 10,700
12/05/2026 11,800 -0.6 (-4.84%) 5,905 70.71 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,311 163.01 0 0 12,300 13,500 11,100
08/05/2026 12,300 -1 (-7.52%) 17,372 218.19 0 0 13,300 14,600 12,000
07/05/2026 13,300 -0.4 (-2.92%) 4,689 64.36 0 0 13,700 15,000 12,400
06/05/2026 13,700 0.5 (3.79%) 28,719 359.99 0 0 13,200 14,500 11,900
05/05/2026 13,200 -1.4 (-9.59%) 26,252 346.9 0 0 14,600 16,000 13,200
04/05/2026 14,600 -1.6 (-9.88%) 21,967 322.58 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1.7 (-9.5%) 24,697 415.11 0 0 17,900 19,600 16,200
28/04/2026 26,900 2.4 (9.8%) 96,694 2,532.58 0 0 24,500 26,900 22,100
24/04/2026 24,500 -2.7 (-9.93%) 45,884 1,164.12 0 0 27,200 29,900 24,500
23/04/2026 27,200 -0.2 (-0.73%) 26,176 700.5 0 0 27,400 30,100 24,700
22/04/2026 27,400 -2.5 (-8.36%) 34,535 950.95 0 0 29,900 32,800 27,000
21/04/2026 29,900 0 (0%) 33,198 1,003.77 0 0 29,900 32,800 27,000
20/04/2026 29,900 2.5 (9.12%) 157,954 4,620.53 0 0 27,400 30,100 24,700
17/04/2026 27,400 0 (0%) 56,696 1,564.48 0 0 27,400 30,100 24,700
16/04/2026 27,400 -0.4 (-1.44%) 18,901 505.19 0 0 27,800 30,500 25,100
15/04/2026 27,800 -0.4 (-1.42%) 6,100 166.85 0 0 28,200 31,000 25,400
14/04/2026 28,200 2.3 (8.88%) 34,504 974.8 0 0 25,900 28,400 23,400
13/04/2026 25,900 0.9 (3.6%) 429 10.77 0 0 25,000 27,500 22,500
10/04/2026 25,000 1.6 (6.84%) 24,407 585.24 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.9 (4%) 312 7.3 0 0 22,500 24,700 20,300
08/04/2026 22,500 -0.6 (-2.6%) 9,338 210.25 0 0 23,100 25,400 20,800
07/04/2026 23,100 -1.9 (-7.6%) 4,207 99.47 0 0 25,000 27,500 22,500
06/04/2026 25,000 0.8 (3.31%) 904 22.52 0 0 24,200 26,600 21,800

Historical Data-ko - BSC

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