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
28/10/2026 12,700 1.1 (9.48%) 119,689 1,446.22 0 0 11,600 13,300 9,900
27/10/2026 12,100 1 (9.01%) 265,023 3,068.24 0 0 11,100 12,700 9,500
26/10/2026 11,800 -0.3 (-2.48%) 224,550 2,497.01 0 0 12,100 13,900 10,300
23/10/2026 10,900 -0.8 (-6.84%) 26,800 325.1 0 0 11,700 13,400 10,000
22/10/2026 10,900 0 (0%) 37,800 441.63 0 0 10,900 12,500 9,300
21/10/2026 10,800 1.1 (11.34%) 50,900 552.71 0 0 9,700 11,100 8,300
20/10/2026 9,700 -0.6 (-5.83%) 600 5.84 0 0 10,300 11,800 8,800
19/10/2026 10,000 0.2 (2.04%) 9,200 95.08 0 0 9,800 11,200 8,400
16/10/2026 9,600 -0.2 (-2.04%) 6,800 66.55 0 0 9,800 11,200 8,400
15/10/2026 9,700 -0.5 (-4.9%) 500 4.92 0 0 10,200 11,700 8,700
14/10/2026 9,500 -0.2 (-2.06%) 8,900 90.37 0 0 9,700 11,100 8,300
13/10/2026 9,400 0.1 (1.08%) 7,200 69.94 0 0 9,300 10,600 8,000
12/10/2026 9,300 -1.5 (-13.89%) 2,900 27.09 355,163 4,404.02 10,800 12,400 9,200
09/10/2026 9,400 -1 (-9.62%) 2,100 22.65 0 0 10,400 11,900 8,900
08/10/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
07/10/2026 10,400 -1 (-8.77%) 1,933 20.01 0 0 11,400 13,100 9,700
06/10/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
05/10/2026 11,200 0.2 (1.82%) 1,302 14.58 0 0 11,000 12,600 9,400
02/10/2026 11,100 0.3 (2.78%) 1,735 18.99 0 0 10,800 12,400 9,200
01/10/2026 11,100 0.6 (5.71%) 1,132 12.2 0 0 10,500 12,000 9,000
30/09/2026 11,000 -0.4 (-3.51%) 920 9.66 0 0 11,400 13,100 9,700
29/09/2026 11,500 1 (9.52%) 1,800 20.51 0 0 10,500 12,000 9,000
28/09/2026 10,500 -0.8 (-7.08%) 754 7.9 0 0 11,300 12,900 9,700
25/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/09/2026 11,500 0.1 (0.88%) 2,427 27.32 0 0 11,400 13,100 9,700
23/09/2026 11,400 0.2 (1.79%) 1,700 19.34 0 0 11,200 12,800 9,600
22/09/2026 11,000 -1 (-8.33%) 2,200 24.62 0 0 12,000 13,800 10,200
21/09/2026 11,800 -2 (-14.49%) 1,300 15.58 0 0 13,800 15,800 11,800
18/09/2026 13,400 0 (0%) 1,600 22.12 0 0 13,400 15,400 11,400
17/09/2026 12,000 -0.5 (-4%) 2,767 36.91 0 0 12,500 14,300 10,700
16/09/2026 12,500 0.3 (2.46%) 536 6.7 0 0 12,200 14,000 10,400
15/09/2026 12,500 1.4 (12.61%) 1,200 14.6 0 0 11,100 12,700 9,500
14/09/2026 11,200 -0.7 (-5.88%) 1,562 17.23 0 0 11,900 13,600 10,200
11/09/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
10/09/2026 11,900 0 (0%) 44 0.45 0 0 11,900 13,600 10,200
09/09/2026 11,900 0 (0%) 534 6.35 0 0 11,900 13,600 10,200
08/09/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/09/2026 12,000 -0.5 (-4%) 200 2.4 0 0 12,500 14,300 10,700
28/08/2026 12,500 -0.4 (-3.1%) 4,166 52.03 0 0 12,900 14,800 11,000
27/08/2026 12,900 -0.1 (-0.77%) 2,300 29.72 0 0 13,000 14,900 11,100
26/08/2026 13,000 -0.1 (-0.76%) 2,602 33.92 0 0 13,100 15,000 11,200
25/08/2026 13,000 0.2 (1.56%) 3,006 39.51 0 0 12,800 14,700 10,900
24/08/2026 12,800 1.6 (14.29%) 284 3.47 0 0 11,200 12,800 9,600
21/08/2026 11,800 1 (9.26%) 2,047 22.96 0 0 10,800 12,400 9,200
20/08/2026 10,900 -0.2 (-1.8%) 2,410 26.08 0 0 11,100 12,700 9,500
19/08/2026 11,100 0 (0%) 21 0.2 0 0 11,100 12,700 9,500
18/08/2026 11,100 0.1 (0.91%) 1,200 13.32 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.3 (-2.68%) 1,443 15.83 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 4,122 46.16 0 0 11,200 12,800 9,600
13/08/2026 11,700 0.5 (4.46%) 12,342 138.74 0 0 11,200 12,800 9,600
12/08/2026 11,400 0.3 (2.7%) 9,957 111.95 0 0 11,100 12,700 9,500
11/08/2026 10,800 0 (0%) 18,890 209.69 0 0 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 11,920 128.89 0 0 10,800 12,400 9,200
07/08/2026 10,800 0 (0%) 12,303 133.34 0 0 10,800 12,400 9,200
06/08/2026 10,900 0.3 (2.83%) 4,400 47.55 0 0 10,600 12,100 9,100
05/08/2026 10,800 0.5 (4.85%) 10,607 112.22 0 0 10,300 11,800 8,800
04/08/2026 10,200 -0.2 (-1.92%) 1,002 10.27 0 0 10,400 11,900 8,900
03/08/2026 10,800 0.3 (2.86%) 2,303 23.84 0 0 10,500 12,000 9,000
31/07/2026 10,500 -0.1 (-0.94%) 1,300 13.65 0 0 10,600 12,100 9,100
30/07/2026 10,400 -0.7 (-6.31%) 10,400 110.38 0 0 11,100 12,700 9,500
29/07/2026 11,100 -0.2 (-1.77%) 6,300 70.19 0 0 11,300 12,900 9,700
28/07/2026 11,300 0 (0%) 2,250 25.36 0 0 11,300 12,900 9,700
27/07/2026 11,300 0 (0%) 900 10.17 0 0 11,300 12,900 9,700
24/07/2026 11,200 -0.4 (-3.45%) 7,900 89.53 0 0 11,600 13,300 9,900
23/07/2026 11,800 0.5 (4.42%) 3,100 36.03 0 0 11,300 12,900 9,700
22/07/2026 11,200 0 (0%) 13,300 149.72 0 0 11,200 12,800 9,600
21/07/2026 11,300 0.2 (1.8%) 40,361 452.16 0 0 11,100 12,700 9,500
20/07/2026 11,100 -0.2 (-1.77%) 53,000 587.8 0 0 11,300 12,900 9,700
17/07/2026 11,300 -0.1 (-0.88%) 49,078 552.15 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.1 (-0.86%) 8,800 100.67 0 0 11,600 13,300 9,900
15/07/2026 11,600 -0.1 (-0.85%) 4,476 51.92 0 0 11,700 13,400 10,000
14/07/2026 11,700 0 (0%) 1,600 18.66 0 0 11,700 13,400 10,000
13/07/2026 11,700 -0.2 (-1.68%) 4,200 49.34 0 0 11,900 13,600 10,200
10/07/2026 11,900 0.4 (3.48%) 11,410 135.98 0 0 11,500 13,200 9,800
09/07/2026 11,800 1.5 (14.56%) 37,703 431.93 0 0 10,300 11,800 8,800
08/07/2026 11,000 1 (10%) 36,757 378.71 0 0 10,000 11,500 8,500
07/07/2026 10,000 0.6 (6.38%) 5,488 54.82 0 0 9,400 10,800 8,000
06/07/2026 9,700 0.6 (6.59%) 1,723 16.15 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 9,700 88.13 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.2 (-2.17%) 12,104 109.46 0 0 9,200 10,500 7,900
01/07/2026 9,200 -0.1 (-1.08%) 5,105 47.02 0 0 9,300 10,600 8,000
30/06/2026 9,300 -0.1 (-1.06%) 1,100 10.23 0 0 9,400 10,800 8,000
29/06/2026 9,300 -0.4 (-4.12%) 16,350 153.36 0 0 9,700 11,100 8,300
26/06/2026 9,500 -0.4 (-4.04%) 9,800 94.81 0 0 9,900 11,300 8,500
25/06/2026 9,600 0 (0%) 16,674 165.01 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 17,600 169.29 0 0 9,200 10,500 7,900
23/06/2026 9,300 0.3 (3.33%) 60,133 550.48 0 0 9,000 10,300 7,700
22/06/2026 9,100 0.1 (1.11%) 10,000 90.3 0 0 9,000 10,300 7,700
19/06/2026 9,000 0.1 (1.12%) 18,310 164.33 0 0 8,900 10,200 7,600
18/06/2026 8,900 0.1 (1.14%) 17,200 153.79 0 0 8,800 10,100 7,500
17/06/2026 8,800 0.4 (4.76%) 28,410 249.69 0 0 8,400 9,600 7,200
16/06/2026 9,000 0 (0%) 20,010 179.34 0 0 9,000 10,300 7,700
15/06/2026 8,900 -0.2 (-2.2%) 10,500 94.13 0 0 9,100 10,400 7,800
12/06/2026 9,000 -0.1 (-1.1%) 4,501 40.81 0 0 9,100 10,400 7,800
11/06/2026 9,200 0.4 (4.55%) 11,704 106.57 0 0 8,800 10,100 7,500
10/06/2026 9,100 0.5 (5.81%) 25,511 223.84 0 0 8,600 9,800 7,400
09/06/2026 8,600 0 (0%) 4,911 42.23 210,000 1,680 8,600 9,800 7,400
08/06/2026 8,600 -0.2 (-2.27%) 4,600 39.54 0 0 8,800 10,100 7,500
05/06/2026 8,900 0.5 (5.95%) 23,808 209.14 0 0 8,400 9,600 7,200
04/06/2026 8,600 0.3 (3.61%) 23,835 200.09 0 0 8,300 9,500 7,100
03/06/2026 8,300 0 (0%) 21,709 179.8 0 0 8,300 9,500 7,100
02/06/2026 8,400 0.4 (5%) 14,602 121.17 0 0 8,000 9,200 6,800
01/06/2026 8,100 0.2 (2.53%) 8,123 65.08 0 0 7,900 9,000 6,800
29/05/2026 7,900 0.3 (3.95%) 25,601 202.22 0 0 7,600 8,700 6,500
28/05/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
27/05/2026 7,600 0 (0%) 10,521 80.28 0 0 7,600 8,700 6,500
26/05/2026 7,500 -0.3 (-3.85%) 12,822 97.21 0 0 7,800 8,900 6,700
25/05/2026 7,600 -0.1 (-1.3%) 10,306 79.88 0 0 7,700 8,800 6,600
22/05/2026 8,000 0.7 (9.59%) 51,238 396.9 0 0 7,300 8,300 6,300
21/05/2026 7,600 0.6 (8.57%) 79,930 582.41 0 0 7,000 8,000 6,000
20/05/2026 6,900 0 (0%) 33,400 232.84 0 0 6,900 7,900 5,900
19/05/2026 7,000 0.1 (1.45%) 7,100 49.02 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.4 (6.06%) 15,222 104.62 0 0 6,600 7,500 5,700
15/05/2026 6,700 -0.1 (-1.47%) 24,499 162.31 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 49,437 337.9 0 0 6,800 7,800 5,800
13/05/2026 6,900 0.9 (15%) 69,538 471.64 0 0 6,000 6,900 5,100
12/05/2026 6,000 0.1 (1.69%) 1,400 8.4 0 0 5,900 6,700 5,100
11/05/2026 6,000 0.1 (1.69%) 44,316 263.5 0 0 5,900 6,700 5,100
08/05/2026 6,000 0.1 (1.69%) 15,500 92.21 0 0 5,900 6,700 5,100
07/05/2026 5,900 0 (0%) 5,702 33.73 0 0 5,900 6,700 5,100
06/05/2026 5,900 0.4 (7.27%) 50,015 294.95 0 0 5,500 6,300 4,700
05/05/2026 5,600 0.2 (3.7%) 7,000 38.58 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.4 (7.84%) 26,609 143.9 0 0 5,100 5,800 4,400
29/04/2026 5,300 0.2 (3.92%) 57,004 290.9 0 0 5,100 5,800 4,400
28/04/2026 5,200 0 (0%) 9,007 46.21 1,100,000 4,950 5,200 5,900 4,500

Historical Data-ko - BSC

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