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
25/09/2026 10,900 0 (0%) 11,600 126.89 0 0 10,900 11,650 10,150
24/09/2026 10,900 0 (0%) 7,400 80.64 0 0 10,900 11,650 10,150
23/09/2026 10,900 0.1 (0.93%) 3,400 36.7 0 0 10,800 11,550 10,050
22/09/2026 10,800 0 (0%) 19,000 204.89 0 0 10,800 11,550 10,050
21/09/2026 10,800 0.45 (4.35%) 2,000 21.59 0 0 10,350 11,050 9,630
18/09/2026 10,350 -0.1 (-0.96%) 3,300 34.47 0 0 10,450 11,150 9,720
17/09/2026 10,450 0 (0%) 1,400 14.69 0 0 10,450 11,150 9,720
16/09/2026 10,450 -0.1 (-0.95%) 11,500 120.57 0 0 10,550 11,250 9,820
15/09/2026 10,550 -0.15 (-1.4%) 8,700 91.76 0 0 10,700 11,400 9,960
14/09/2026 10,700 -0.05 (-0.47%) 5,700 61.24 0 0 10,750 11,500 10,000
11/09/2026 10,750 -0.1 (-0.92%) 10,200 109.91 0 0 10,850 11,600 10,100
10/09/2026 10,850 0.15 (1.4%) 3,400 36.75 0 0 10,700 11,400 9,960
09/09/2026 10,700 -0.55 (-4.89%) 5,400 56.96 0 0 11,250 12,000 10,500
08/09/2026 11,250 0 (0%) 8,900 94.99 0 0 11,250 12,000 10,500
07/09/2026 11,250 -0.15 (-1.32%) 1,200 13.34 0 0 11,400 12,150 10,650
04/09/2026 11,400 0.4 (3.64%) 3,500 38.57 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.1 (-0.9%) 24,400 271.68 0 0 11,100 11,850 10,350
28/08/2026 11,100 0.15 (1.37%) 900 10.05 0 0 10,950 11,700 10,200
27/08/2026 10,950 -0.05 (-0.45%) 11,300 124.25 0 0 11,000 11,750 10,250
26/08/2026 11,000 -0.3 (-2.65%) 12,400 140.44 0 0 11,300 12,050 10,550
25/08/2026 11,300 0.25 (2.26%) 1,500 16.58 0 0 11,050 11,800 10,300
24/08/2026 11,050 -0.7 (-5.96%) 35,600 397.24 0 0 11,750 12,550 10,950
21/08/2026 11,750 0.7 (6.33%) 16,600 186.01 0 0 11,050 11,800 10,300
20/08/2026 11,050 -0.35 (-3.07%) 3,500 39.7 0 0 11,400 12,150 10,650
19/08/2026 11,400 0.2 (1.79%) 4,100 46.73 0 0 11,200 11,950 10,450
18/08/2026 11,200 -0.5 (-4.27%) 3,000 33.6 0 0 11,700 12,500 10,900
17/08/2026 11,700 -0.15 (-1.27%) 900 10.57 0 0 11,850 12,650 11,050
14/08/2026 11,850 0.45 (3.95%) 200 2.37 0 0 11,400 12,150 10,650
13/08/2026 11,400 -0.65 (-5.39%) 4,700 53.31 0 0 12,050 12,850 11,250
12/08/2026 12,050 0.45 (3.88%) 100 1.21 0 0 11,600 12,400 10,800
11/08/2026 11,600 0.05 (0.43%) 600 6.98 0 0 11,550 12,350 10,750
10/08/2026 11,550 0.55 (5%) 1,600 17.94 0 0 11,000 11,750 10,250
07/08/2026 11,000 -0.3 (-2.65%) 1,200 13.36 0 0 11,300 12,050 10,550
06/08/2026 11,300 0.3 (2.73%) 600 6.78 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.3 (-2.65%) 2,700 29.69 0 0 11,300 12,050 10,550
04/08/2026 11,300 0.25 (2.26%) 6,600 74.53 0 0 11,050 11,800 10,300
03/08/2026 11,050 -0.5 (-4.33%) 900 9.87 0 0 11,550 12,350 10,750
31/07/2026 11,550 0.35 (3.13%) 23,300 261.46 0 0 11,200 11,950 10,450
30/07/2026 11,200 -0.15 (-1.32%) 2,300 27.05 0 0 11,350 12,100 10,600
29/07/2026 11,350 0 (0%) 100 1.14 0 0 11,350 12,100 10,600
28/07/2026 11,350 -0.15 (-1.3%) 1,500 17.13 0 0 11,500 12,300 10,700
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
24/07/2026 11,500 0.45 (4.07%) 5,100 55.69 0 0 11,050 11,800 10,300
23/07/2026 11,050 -0.3 (-2.64%) 6,200 68.42 0 0 11,350 12,100 10,600
22/07/2026 11,350 -0.15 (-1.3%) 1,900 21.96 0 0 11,500 12,300 10,700
21/07/2026 11,500 0.75 (6.98%) 31,400 360.9 0 0 10,750 11,500 10,000
20/07/2026 10,750 -0.8 (-6.93%) 24,300 264.6 0 0 11,550 12,350 10,750
17/07/2026 11,550 0.45 (4.05%) 500 5.67 0 0 11,100 11,850 10,350
16/07/2026 11,100 -0.4 (-3.48%) 1,400 15.41 0 0 11,500 12,300 10,700
15/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
14/07/2026 11,500 0.35 (3.14%) 4,100 45.26 0 0 11,150 11,900 10,400
13/07/2026 11,150 0.05 (0.45%) 100 1.12 0 0 11,100 11,850 10,350
10/07/2026 11,100 -0.15 (-1.33%) 9,100 101.12 0 0 11,250 12,000 10,500
09/07/2026 11,250 -0.25 (-2.17%) 25,700 288.1 0 0 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 2,100 24.31 0 0 11,500 12,300 10,700
07/07/2026 11,500 0 (0%) 10,400 119.56 0 0 11,500 12,300 10,700
06/07/2026 11,500 0 (0%) 4,600 52.9 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.1 (-0.86%) 22,400 257.98 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 10,100 117.16 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.3 (-2.52%) 13,000 151.91 0 0 11,900 12,700 11,100
30/06/2026 11,900 0.2 (1.71%) 7,500 87.79 0 0 11,700 12,500 10,900
29/06/2026 11,700 0 (0%) 5,400 62.96 0 0 11,700 12,500 10,900
26/06/2026 11,700 0 (0%) 8,100 94.77 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.05 (-0.43%) 20,500 238.38 0 0 11,750 12,550 10,950
24/06/2026 11,750 0.05 (0.43%) 11,400 133.58 0 0 11,700 12,500 10,900
23/06/2026 11,700 0 (0%) 4,900 57.33 0 0 11,700 12,500 10,900
22/06/2026 11,700 -0.1 (-0.85%) 1,200 14.17 0 0 11,800 12,600 11,000
19/06/2026 11,800 0 (0%) 4,000 47.35 0 0 11,800 12,600 11,000
18/06/2026 11,800 -0.05 (-0.42%) 41,500 489.7 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.05 (0.42%) 12,900 152.34 0 0 11,800 12,600 11,000
16/06/2026 11,800 0.05 (0.43%) 5,600 66.06 0 0 11,750 12,550 10,950
15/06/2026 11,750 0 (0%) 6,300 74.12 0 0 11,750 12,550 10,950
12/06/2026 11,750 -0.15 (-1.26%) 6,600 77.5 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.2 (-1.65%) 1,400 16.68 0 0 12,100 12,900 11,300
10/06/2026 12,100 0.3 (2.54%) 27,800 333.88 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 7,100 84.03 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 5,000 58.69 0 0 12,000 12,800 11,200
05/06/2026 12,000 0.1 (0.84%) 6,200 73.84 0 0 11,900 12,700 11,100
04/06/2026 11,900 -0.1 (-0.83%) 17,300 205.51 0 0 12,000 12,800 11,200
03/06/2026 12,000 0.05 (0.42%) 3,100 37.1 0 0 11,950 12,750 11,150
02/06/2026 11,950 0 (0%) 4,500 53.57 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.1 (0.84%) 1,200 14.23 0 0 11,850 12,650 11,050
29/05/2026 11,850 0.05 (0.42%) 10,100 119.33 0 0 11,800 12,600 11,000
28/05/2026 11,800 0.05 (0.43%) 3,100 37.09 0 0 11,750 12,550 10,950
27/05/2026 11,750 0 (0%) 4,000 47.05 0 0 11,750 12,550 10,950
26/05/2026 11,750 0.05 (0.43%) 600 7.05 0 0 11,700 12,500 10,900
25/05/2026 11,700 -0.25 (-2.09%) 9,500 113.96 0 0 11,950 12,750 11,150
22/05/2026 11,950 0.15 (1.27%) 2,000 23.47 0 0 11,800 12,600 11,000
21/05/2026 11,800 0.2 (1.72%) 8,500 102.46 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.2 (-1.69%) 45,100 526.18 0 0 11,800 12,600 11,000
19/05/2026 11,800 0 (0%) 13,700 161.46 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 56,100 653.35 0 0 11,900 12,700 11,100
15/05/2026 11,900 -0.4 (-3.25%) 15,500 183.52 0 0 12,300 13,150 11,450
14/05/2026 12,300 0.25 (2.07%) 10,600 126.53 0 0 12,050 12,850 11,250
13/05/2026 12,050 0.1 (0.84%) 7,400 88.38 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.3 (2.58%) 18,100 219.4 0 0 11,650 12,450 10,850
11/05/2026 11,650 -0.35 (-2.92%) 118,900 1,385.87 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.3 (-2.44%) 36,300 437.1 0 0 12,300 13,150 11,450
07/05/2026 12,300 0 (0%) 11,400 140.34 0 0 12,300 13,150 11,450
06/05/2026 12,300 0.15 (1.23%) 29,000 359.43 0 0 12,150 13,000 11,300
05/05/2026 12,150 -0.35 (-2.8%) 37,900 460.71 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.3 (-2.34%) 26,900 339.48 0 0 12,800 13,650 11,950
29/04/2026 12,800 -0.2 (-1.54%) 65,100 831.67 0 0 13,000 13,900 12,100
28/04/2026 13,000 -0.65 (-4.76%) 27,000 356.28 0 0 13,650 14,600 12,700
24/04/2026 13,650 -0.15 (-1.09%) 20,200 273.89 0 0 13,800 14,750 12,850
23/04/2026 13,800 -0.2 (-1.43%) 83,800 1,157.04 0 0 14,000 14,950 13,050
22/04/2026 14,000 -0.2 (-1.41%) 36,400 509.6 0 0 14,200 15,150 13,250
21/04/2026 14,200 0.4 (2.9%) 97,500 1,350.83 0 0 13,800 14,750 12,850
20/04/2026 13,800 -0.45 (-3.16%) 150,800 2,154.59 0 0 14,250 15,200 13,300
17/04/2026 14,250 0.9 (6.74%) 420,700 5,994.85 0 0 13,350 14,250 12,450
16/04/2026 13,350 0.85 (6.8%) 152,300 2,033.21 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.8 (6.84%) 238,000 2,953.15 0 0 11,700 12,500 10,900
14/04/2026 11,700 0 (0%) 5,400 61.93 0 0 11,700 12,500 10,900
13/04/2026 11,700 -0.1 (-0.85%) 62,000 707.58 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.3 (2.61%) 32,100 366.03 0 0 11,500 12,300 10,700
09/04/2026 11,500 -0.1 (-0.86%) 5,700 64.99 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.2 (1.75%) 18,500 208.3 0 0 11,400 12,150 10,650
07/04/2026 11,400 0 (0%) 152,300 1,766.58 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.05 (-0.44%) 10,000 116.03 0 0 11,450 12,250 10,650
03/04/2026 11,450 0 (0%) 19,400 214.58 0 0 11,450 12,250 10,650
02/04/2026 11,450 -0.3 (-2.55%) 2,300 26.29 0 0 11,750 12,550 10,950
01/04/2026 11,750 0 (0%) 7,100 82.03 0 0 11,750 12,550 10,950
31/03/2026 11,750 -0.05 (-0.42%) 36,500 432.81 0 0 11,800 12,600 11,000
30/03/2026 11,800 -0.55 (-4.45%) 106,400 1,233.21 0 0 12,350 13,200 11,500
27/03/2026 12,350 -0.25 (-1.98%) 104,700 1,242.26 0 0 12,600 13,450 11,750

Historical Data-ko - BSC

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