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 12,100 -0.2 (-1.63%) 300 3.66 0 0 12,300 13,150 11,450
29/10/2026 12,300 0.45 (3.8%) 2,200 26.39 0 0 11,850 12,650 11,050
28/10/2026 11,850 0.05 (0.42%) 1,300 15.93 0 0 11,800 12,600 11,000
27/10/2026 11,800 -0.4 (-3.28%) 200 2.4 0 0 12,200 13,050 11,350
26/10/2026 12,200 0.7 (6.09%) 2,500 29.46 0 0 11,500 12,300 10,700
23/10/2026 11,500 -0.35 (-2.95%) 500 5.75 0 0 11,850 12,650 11,050
22/10/2026 11,850 0.1 (0.85%) 2,100 24.44 0 0 11,750 12,550 10,950
21/10/2026 11,750 0 (0%) 1,000 11.75 0 0 11,750 12,550 10,950
20/10/2026 11,750 0.05 (0.43%) 900 10.3 0 0 11,700 12,500 10,900
19/10/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 12,500 10,900
16/10/2026 11,700 0.4 (3.54%) 5,000 58.01 0 0 11,300 12,050 10,550
15/10/2026 11,300 0.3 (2.73%) 800 9 0 0 11,000 11,750 10,250
14/10/2026 11,000 -0.5 (-4.35%) 3,600 40.35 0 0 11,500 12,300 10,700
13/10/2026 11,500 0.2 (1.77%) 10,900 125.17 0 0 11,300 12,050 10,550
12/10/2026 11,300 0 (0%) 600 6.78 0 0 11,300 12,050 10,550
09/10/2026 11,300 -0.1 (-0.88%) 600 6.8 0 0 11,400 12,150 10,650
08/10/2026 11,400 0.2 (1.79%) 300 3.41 0 0 11,200 11,950 10,450
07/10/2026 11,200 -0.2 (-1.75%) 1,500 16.8 0 0 11,400 12,150 10,650
06/10/2026 11,400 -0.1 (-0.87%) 1,900 21.72 0 0 11,500 12,300 10,700
05/10/2026 11,500 0.3 (2.68%) 200 2.28 0 0 11,200 11,950 10,450
02/10/2026 11,200 -0.3 (-2.61%) 3,700 42.34 0 0 11,500 12,300 10,700
01/10/2026 11,500 -0.35 (-2.95%) 5,400 62.23 0 0 11,850 12,650 11,050
30/09/2026 11,850 0.35 (3.04%) 1,600 18.64 0 0 11,500 12,300 10,700
29/09/2026 11,500 -0.5 (-4.17%) 5,500 63.37 0 0 12,000 12,800 11,200
28/09/2026 12,000 0.3 (2.56%) 1,300 15.56 0 0 11,700 12,500 10,900
25/09/2026 11,700 -0.3 (-2.5%) 1,800 21.48 0 0 12,000 12,800 11,200
24/09/2026 12,000 -0.7 (-5.51%) 20,300 244.23 0 0 12,700 13,550 11,850
23/09/2026 12,700 0.05 (0.4%) 1,000 12.67 0 0 12,650 13,500 11,800
22/09/2026 12,650 0.05 (0.4%) 1,600 20.2 0 0 12,600 13,450 11,750
21/09/2026 12,600 -0.15 (-1.18%) 200 2.52 0 0 12,750 13,600 11,900
18/09/2026 12,750 -0.1 (-0.78%) 500 6.24 0 0 12,850 13,700 12,000
17/09/2026 12,850 0.55 (4.47%) 1,100 13.8 0 0 12,300 13,150 11,450
16/09/2026 12,300 -0.1 (-0.81%) 1,800 22.4 0 0 12,400 13,250 11,550
15/09/2026 12,400 0.15 (1.22%) 200 2.47 0 0 12,250 13,100 11,400
14/09/2026 12,250 -0.1 (-0.81%) 900 11.1 0 0 12,350 13,200 11,500
11/09/2026 12,350 -0.55 (-4.26%) 1,300 16.18 0 0 12,900 13,800 12,000
10/09/2026 12,900 0.3 (2.38%) 600 7.54 0 0 12,600 13,450 11,750
09/09/2026 12,600 0 (0%) 100 1.26 0 0 12,600 13,450 11,750
08/09/2026 12,600 0.2 (1.61%) 1,400 17.73 0 0 12,400 13,250 11,550
07/09/2026 12,400 -0.5 (-3.88%) 300 3.83 0 0 12,900 13,800 12,000
04/09/2026 12,900 -0.1 (-0.77%) 200 2.59 0 0 13,000 13,900 12,100
03/09/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
28/08/2026 13,000 0.05 (0.39%) 2,300 29.83 0 0 12,950 13,850 12,050
27/08/2026 12,950 -0.15 (-1.15%) 1,400 18.18 0 0 13,100 14,000 12,200
26/08/2026 13,100 0.55 (4.38%) 7,200 94.2 0 0 12,550 13,400 11,700
25/08/2026 14,300 -0.1 (-0.69%) 5,900 85.1 0 0 14,400 15,400 13,400
24/08/2026 14,400 0 (0%) 500 7.22 0 0 14,400 15,400 13,400
21/08/2026 14,400 -0.1 (-0.69%) 3,200 45.96 0 0 14,500 15,500 13,500
20/08/2026 14,500 0.2 (1.4%) 1,300 18.73 0 0 14,300 15,300 13,300
19/08/2026 14,300 -0.1 (-0.69%) 1,500 21.33 0 0 14,400 15,400 13,400
18/08/2026 14,400 -0.1 (-0.69%) 2,000 28.8 0 0 14,500 15,500 13,500
17/08/2026 14,500 0 (0%) 200 2.9 0 0 14,500 15,500 13,500
14/08/2026 14,500 0 (0%) 1,000 14.5 0 0 14,500 15,500 13,500
13/08/2026 14,500 0 (0%) 1,500 21.72 0 0 14,500 15,500 13,500
12/08/2026 14,500 0.2 (1.4%) 4,500 65.27 0 0 14,300 15,300 13,300
11/08/2026 14,300 -0.4 (-2.72%) 9,200 131.69 0 0 14,700 15,700 13,700
10/08/2026 14,700 0 (0%) 5,500 80.86 0 0 14,700 15,700 13,700
07/08/2026 14,700 -0.2 (-1.34%) 300 4.4 0 0 14,900 15,900 13,900
06/08/2026 14,900 0.3 (2.05%) 200 2.95 0 0 14,600 15,600 13,600
05/08/2026 14,600 -0.4 (-2.67%) 1,600 23.76 0 0 15,000 16,050 13,950
04/08/2026 15,000 0 (0%) 300 4.5 0 0 15,000 16,050 13,950
03/08/2026 15,000 0.9 (6.38%) 2,200 32.89 0 0 14,100 15,050 13,150
31/07/2026 14,100 0.1 (0.71%) 1,600 22.51 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 200 2.8 0 0 14,000 14,950 13,050
29/07/2026 14,000 0.3 (2.19%) 2,100 28.8 0 0 13,700 14,650 12,750
28/07/2026 13,700 0 (0%) 1,500 20.55 0 0 13,700 14,650 12,750
27/07/2026 13,700 -0.1 (-0.72%) 500 6.85 0 0 13,800 14,750 12,850
24/07/2026 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
23/07/2026 13,800 -0.1 (-0.72%) 2,300 31.75 0 0 13,900 14,850 12,950
22/07/2026 13,900 -0.1 (-0.71%) 2,100 29.2 0 0 14,000 14,950 13,050
21/07/2026 14,000 -0.2 (-1.41%) 1,200 16.8 0 0 14,200 15,150 13,250
20/07/2026 14,200 -0.2 (-1.39%) 1,400 19.69 0 0 14,400 15,400 13,400
17/07/2026 14,400 -0.1 (-0.69%) 700 10.09 0 0 14,500 15,500 13,500
16/07/2026 14,500 0 (0%) 1,000 14.21 0 0 14,500 15,500 13,500
15/07/2026 14,500 -0.2 (-1.36%) 1,300 18.97 0 0 14,700 15,700 13,700
14/07/2026 14,700 0.3 (2.08%) 300 4.38 0 0 14,400 15,400 13,400
13/07/2026 14,400 0 (0%) 100 1.44 0 0 14,400 15,400 13,400
10/07/2026 14,400 -0.1 (-0.69%) 200 2.89 0 0 14,500 15,500 13,500
09/07/2026 14,500 -0.3 (-2.03%) 400 5.83 0 0 14,800 15,800 13,800
08/07/2026 14,800 0.3 (2.07%) 1,600 23.24 0 0 14,500 15,500 13,500
07/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
06/07/2026 14,500 0 (0%) 200 2.9 0 0 14,500 15,500 13,500
03/07/2026 14,500 -0.05 (-0.34%) 300 4.37 0 0 14,550 15,550 13,550
02/07/2026 14,550 0 (0%) 100 1.46 0 0 14,550 15,550 13,550
01/07/2026 14,550 -0.05 (-0.34%) 300 4.38 0 0 14,600 15,600 13,600
30/06/2026 14,600 0.3 (2.1%) 1,800 25.55 0 0 14,300 15,300 13,300
29/06/2026 14,300 0 (0%) 700 10.08 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.5 (-3.38%) 300 4.26 0 0 14,800 15,800 13,800
25/06/2026 14,800 -0.15 (-1.%) 100 1.48 0 0 14,950 15,950 13,950
24/06/2026 14,950 0.95 (6.79%) 100 1.5 0 0 14,000 14,950 13,050
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
22/06/2026 14,000 -0.5 (-3.45%) 300 4.2 0 0 14,500 15,500 13,500
19/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
15/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
12/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
11/06/2026 14,500 0.7 (5.07%) 100 1.45 0 0 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/06/2026 13,800 -0.2 (-1.43%) 1,900 26.28 0 0 14,000 14,950 13,050
08/06/2026 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 14,400 12,600
05/06/2026 13,500 -0.5 (-3.57%) 600 8.26 0 0 14,000 14,950 13,050
04/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
03/06/2026 14,000 -0.2 (-1.41%) 1,800 24.44 0 0 14,200 15,150 13,250
02/06/2026 14,200 0 (0%) 200 2.84 0 0 14,200 15,150 13,250
01/06/2026 14,200 0 (0%) 700 9.94 0 0 14,200 15,150 13,250
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
28/05/2026 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 14,950 13,050
27/05/2026 14,000 0.1 (0.72%) 1,800 25.14 0 0 13,900 14,850 12,950
26/05/2026 13,900 0.05 (0.36%) 100 1.39 0 0 13,850 14,800 12,900
25/05/2026 13,850 -0.75 (-5.14%) 100 1.39 0 0 14,600 15,600 13,600
22/05/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
21/05/2026 14,600 0 (0%) 4,000 55.45 0 0 14,600 15,600 13,600
20/05/2026 14,600 0.5 (3.55%) 100 1.46 0 0 14,100 15,050 13,150
19/05/2026 14,100 0.9 (6.82%) 13,100 184.71 0 0 13,200 14,100 12,300
18/05/2026 13,200 -0.8 (-5.71%) 100 1.32 0 0 14,000 14,950 13,050
15/05/2026 14,000 -0.3 (-2.1%) 6,200 87.06 0 0 14,300 15,300 13,300
14/05/2026 14,300 0 (0%) 7,300 104.19 0 0 14,300 15,300 13,300
13/05/2026 14,300 0.1 (0.7%) 300 4.29 0 0 14,200 15,150 13,250
12/05/2026 14,200 0 (0%) 1,500 21.33 0 0 14,200 15,150 13,250
11/05/2026 14,200 -0.3 (-2.07%) 2,000 28.65 0 0 14,500 15,500 13,500
08/05/2026 14,500 0.5 (3.57%) 2,200 31.43 0 0 14,000 14,950 13,050
07/05/2026 14,000 0 (0%) 1,700 23.92 0 0 14,000 14,950 13,050
06/05/2026 14,000 -0.2 (-1.41%) 13,000 182.47 0 0 14,200 15,150 13,250
05/05/2026 14,200 0 (0%) 2,600 36.71 0 0 14,200 15,150 13,250
04/05/2026 14,200 -0.9 (-5.96%) 145,700 2,050.46 0 0 15,100 16,150 14,050

Historical Data-ko - BSC

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