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
29/10/2026 10,200 -0.1 (-0.97%) 5,700 58.82 0 0 10,300 11,800 8,800
28/10/2026 10,300 0 (0%) 11,500 118.34 0 0 10,300 11,800 8,800
27/10/2026 10,400 0 (0%) 3,300 34.13 0 0 10,400 11,900 8,900
26/10/2026 10,300 -0.1 (-0.96%) 4,000 41.63 0 0 10,400 11,900 8,900
23/10/2026 10,500 0.1 (0.96%) 2,876 29.96 0 0 10,400 11,900 8,900
22/10/2026 10,300 -0.2 (-1.9%) 5,920 61.4 0 0 10,500 12,000 9,000
21/10/2026 10,400 0.1 (0.97%) 5,012 52.38 0 0 10,300 11,800 8,800
20/10/2026 10,500 0.2 (1.94%) 1,400 14.37 0 0 10,300 11,800 8,800
19/10/2026 10,200 -0.1 (-0.97%) 6,125 63.23 0 0 10,300 11,800 8,800
16/10/2026 10,300 -0.1 (-0.96%) 6,596 68.12 0 0 10,400 11,900 8,900
15/10/2026 10,500 0.1 (0.96%) 6,569 68.3 31,500 280.35 10,400 11,900 8,900
14/10/2026 10,500 -0.1 (-0.94%) 19,307 200.24 0 0 10,600 12,100 9,100
13/10/2026 10,500 0 (0%) 30,805 327.69 0 0 10,500 12,000 9,000
12/10/2026 11,000 0.8 (7.84%) 30,476 320.49 0 0 10,200 11,700 8,700
09/10/2026 10,100 0 (0%) 4,100 41.71 0 0 10,100 11,600 8,600
08/10/2026 10,300 0.1 (0.98%) 18,900 190.75 0 0 10,200 11,700 8,700
07/10/2026 10,100 -0.1 (-0.98%) 8,406 85.99 0 0 10,200 11,700 8,700
06/10/2026 10,300 0 (0%) 7,428 75.64 0 0 10,300 11,800 8,800
05/10/2026 10,100 0 (0%) 8,073 83.39 0 0 10,100 11,600 8,600
02/10/2026 10,000 -0.5 (-4.76%) 36,300 367.85 0 0 10,500 12,000 9,000
01/10/2026 10,500 0 (0%) 7,000 73.36 0 0 10,500 12,000 9,000
30/09/2026 10,500 0 (0%) 2,806 29.47 0 0 10,500 12,000 9,000
29/09/2026 10,500 0 (0%) 8,166 85.74 0 0 10,500 12,000 9,000
28/09/2026 10,400 -0.2 (-1.89%) 30,873 323.71 0 0 10,600 12,100 9,100
25/09/2026 10,700 -0.1 (-0.93%) 15,749 167.72 0 0 10,800 12,400 9,200
24/09/2026 10,900 0.3 (2.83%) 14,193 152.95 0 0 10,600 12,100 9,100
23/09/2026 10,700 0 (0%) 9,191 97.53 0 0 10,700 12,300 9,100
22/09/2026 10,800 0.2 (1.89%) 5,432 57.94 0 0 10,600 12,100 9,100
21/09/2026 10,500 0 (0%) 6,302 66.59 0 0 10,500 12,000 9,000
18/09/2026 10,700 0 (0%) 42,000 440.29 0 0 10,700 12,300 9,100
17/09/2026 10,600 -0.2 (-1.85%) 13,200 141.27 0 0 10,800 12,400 9,200
16/09/2026 10,800 0.1 (0.93%) 3,800 40.97 0 0 10,700 12,300 9,100
15/09/2026 10,800 0.1 (0.93%) 20,100 215.29 0 0 10,700 12,300 9,100
14/09/2026 10,800 -0.2 (-1.82%) 39,980 427.91 0 0 11,000 12,600 9,400
11/09/2026 11,000 -0.3 (-2.65%) 16,100 177.78 0 0 11,300 12,900 9,700
10/09/2026 11,200 -0.3 (-2.61%) 18,700 211.26 0 0 11,500 13,200 9,800
09/09/2026 11,800 0.2 (1.72%) 18,074 207.24 0 0 11,600 13,300 9,900
08/09/2026 11,600 0 (0%) 6,824 79.28 0 0 11,600 13,300 9,900
07/09/2026 11,800 0.2 (1.72%) 7,012 81.5 0 0 11,600 13,300 9,900
04/09/2026 11,600 -0.3 (-2.52%) 10,276 119.37 0 0 11,900 13,600 10,200
03/09/2026 11,800 0 (0%) 29,419 350.33 0 0 11,800 13,500 10,100
28/08/2026 11,600 -0.4 (-3.33%) 20,900 245.59 0 0 12,000 13,800 10,200
27/08/2026 12,000 -0.3 (-2.44%) 72,740 873.04 0 0 12,300 14,100 10,500
26/08/2026 12,400 -0.5 (-3.88%) 38,995 480.2 0 0 12,900 14,800 11,000
25/08/2026 12,800 0.4 (3.23%) 38,300 495.13 0 0 12,400 14,200 10,600
24/08/2026 12,700 0.8 (6.72%) 51,540 640.89 0 0 11,900 13,600 10,200
21/08/2026 12,200 0.8 (7.02%) 53,419 634.07 0 0 11,400 13,100 9,700
20/08/2026 12,400 1.5 (13.76%) 54,666 624.73 0 0 10,900 12,500 9,300
19/08/2026 11,300 0.6 (5.61%) 50,137 548.48 0 0 10,700 12,300 9,100
18/08/2026 11,200 0 (0%) 42,000 450.51 0 0 11,200 12,800 9,600
17/08/2026 11,000 -1.7 (-13.39%) 24,529 275.89 0 0 12,700 14,600 10,800
14/08/2026 11,700 0.3 (2.63%) 58,384 739.95 0 0 11,400 13,100 9,700
13/08/2026 11,800 1.5 (14.56%) 161,267 1,843.13 0 0 10,300 11,800 8,800
12/08/2026 10,300 0.1 (0.98%) 32,663 336.06 0 0 10,200 11,700 8,700
11/08/2026 10,200 0 (0%) 19,800 201.97 0 0 10,200 11,700 8,700
10/08/2026 10,400 0.3 (2.97%) 3,156 32.22 0 0 10,100 11,600 8,600
07/08/2026 10,300 0.1 (0.98%) 14,600 146.98 0 0 10,200 11,700 8,700
06/08/2026 10,200 -0.2 (-1.92%) 16,900 171.55 0 0 10,400 11,900 8,900
05/08/2026 10,200 -0.2 (-1.92%) 9,000 93.21 0 0 10,400 11,900 8,900
04/08/2026 10,300 -0.2 (-1.9%) 31,718 329.21 0 0 10,500 12,000 9,000
03/08/2026 10,400 -0.1 (-0.95%) 3,846 40.37 0 0 10,500 12,000 9,000
31/07/2026 10,500 -0.5 (-4.55%) 25,923 271.62 0 0 11,000 12,600 9,400
30/07/2026 11,000 0.8 (7.84%) 1,847 20.28 0 0 10,200 11,700 8,700
29/07/2026 11,200 1 (9.8%) 11,001 112.47 0 0 10,200 11,700 8,700
28/07/2026 11,000 0.2 (1.85%) 16,473 168.03 0 0 10,800 12,400 9,200
27/07/2026 11,000 -0.3 (-2.65%) 2,400 25.83 0 0 11,300 12,900 9,700
24/07/2026 11,000 -0.2 (-1.79%) 3,875 43.67 0 0 11,200 12,800 9,600
23/07/2026 11,500 1.2 (11.65%) 6,100 68.19 0 0 10,300 11,800 8,800
22/07/2026 10,900 0.1 (0.93%) 11,424 117.44 0 0 10,800 12,400 9,200
21/07/2026 10,600 -0.4 (-3.64%) 8,511 92.22 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.4 (-3.54%) 3,014 33.07 0 0 11,300 12,900 9,700
17/07/2026 11,300 0 (0%) 412 4.66 0 0 11,300 12,900 9,700
16/07/2026 11,300 -0.1 (-0.88%) 5,392 60.77 0 0 11,400 13,100 9,700
15/07/2026 11,300 -0.1 (-0.88%) 3,303 37.62 0 0 11,400 13,100 9,700
14/07/2026 11,700 0 (0%) 5,175 58.83 0 0 11,700 13,400 10,000
13/07/2026 11,700 0 (0%) 1 0.01 0 0 11,700 13,400 10,000
10/07/2026 11,700 0.2 (1.74%) 112 1.31 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 3,302 37.95 0 0 11,500 13,200 9,800
08/07/2026 11,400 -0.1 (-0.87%) 896 10.32 0 0 11,500 13,200 9,800
07/07/2026 11,500 0 (0%) 102 1.17 0 0 11,500 13,200 9,800
06/07/2026 11,500 -0.2 (-1.71%) 7,222 83.19 0 0 11,700 13,400 10,000
03/07/2026 11,700 -0.2 (-1.68%) 4,002 46.87 0 0 11,900 13,600 10,200
02/07/2026 11,900 0.4 (3.48%) 2,276 27.03 0 0 11,500 13,200 9,800
01/07/2026 11,500 -0.4 (-3.36%) 13,348 153.46 0 0 11,900 13,600 10,200
30/06/2026 11,800 -0.3 (-2.48%) 2,990 35.43 0 0 12,100 13,900 10,300
29/06/2026 12,000 0 (0%) 586 6.91 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 3,393 40.73 0 0 12,000 13,800 10,200
25/06/2026 12,000 -0.1 (-0.83%) 5,227 62.64 0 0 12,100 13,900 10,300
24/06/2026 12,200 0.2 (1.67%) 8,189 99.01 0 0 12,000 13,800 10,200
23/06/2026 12,000 -0.2 (-1.64%) 16,264 195.42 0 0 12,200 14,000 10,400
22/06/2026 12,500 0.3 (2.46%) 5,576 68.13 0 0 12,200 14,000 10,400
19/06/2026 12,200 -0.2 (-1.61%) 11,931 145.7 0 0 12,400 14,200 10,600
18/06/2026 12,700 0.4 (3.25%) 8,425 104.32 0 0 12,300 14,100 10,500
17/06/2026 12,000 -0.5 (-4%) 12,337 151.65 0 0 12,500 14,300 10,700
16/06/2026 12,600 0 (0%) 3,961 49.58 0 0 12,600 14,400 10,800
15/06/2026 12,800 0.3 (2.4%) 11,372 143.16 0 0 12,500 14,300 10,700
12/06/2026 12,800 0.4 (3.23%) 3,610 45.2 0 0 12,400 14,200 10,600
11/06/2026 12,700 0 (0%) 6,605 82.22 0 0 12,700 14,600 10,800
10/06/2026 13,000 0.5 (4%) 5,506 69.92 0 0 12,500 14,300 10,700
09/06/2026 12,900 0 (0%) 4,240 52.84 0 0 12,900 14,800 11,000
08/06/2026 13,000 0 (0%) 7,233 93.49 0 0 13,000 14,900 11,100
05/06/2026 13,000 0.2 (1.56%) 5,101 66.25 0 0 12,800 14,700 10,900
04/06/2026 13,000 0.1 (0.78%) 3,239 41.36 0 0 12,900 14,800 11,000
03/06/2026 13,000 0.1 (0.78%) 4,417 57.08 0 0 12,900 14,800 11,000
02/06/2026 12,800 0.1 (0.79%) 4,006 51.66 0 0 12,700 14,600 10,800
01/06/2026 12,800 0.1 (0.79%) 3,645 46.26 0 0 12,700 14,600 10,800
29/05/2026 12,500 0 (0%) 1,703 21.56 0 0 12,500 14,300 10,700
28/05/2026 12,400 -0.3 (-2.36%) 11,769 146.72 0 0 12,700 14,600 10,800
27/05/2026 12,600 -0.1 (-0.79%) 4,063 51.51 0 0 12,700 14,600 10,800
26/05/2026 12,700 0 (0%) 2,145 27.24 0 0 12,700 14,600 10,800
25/05/2026 12,700 0 (0%) 2,380 30.23 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 157 1.99 0 0 12,700 14,600 10,800
21/05/2026 12,700 -0.1 (-0.78%) 4,489 57.18 0 0 12,800 14,700 10,900
20/05/2026 12,700 0 (0%) 11,000 140.65 0 0 12,700 14,600 10,800
19/05/2026 12,600 -0.2 (-1.56%) 7,916 100.88 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 7,200 92.23 0 0 12,800 14,700 10,900
15/05/2026 12,800 -0.2 (-1.54%) 5,525 70.67 0 0 13,000 14,900 11,100
14/05/2026 12,900 0 (0%) 26,540 344.9 0 0 12,900 14,800 11,000
13/05/2026 12,900 -0.1 (-0.77%) 3,102 40. 0 0 13,000 14,900 11,100
12/05/2026 12,900 -0.1 (-0.77%) 4,905 63.56 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 6,000 77.91 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 4,680 60.77 0 0 13,000 14,900 11,100
07/05/2026 13,200 0.2 (1.54%) 4,424 57.61 0 0 13,000 14,900 11,100
06/05/2026 13,000 -0.2 (-1.52%) 8,452 110.15 0 0 13,200 15,100 11,300
05/05/2026 13,200 0.1 (0.76%) 3,992 52.71 0 0 13,100 15,000 11,200
04/05/2026 13,200 0.2 (1.54%) 5,172 67.86 0 0 13,000 14,900 11,100
29/04/2026 13,000 -0.1 (-0.76%) 9,363 121.69 0 0 13,100 15,000 11,200

Historical Data-ko - BSC

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