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
14/09/2026 13,000 -0.4 (-2.99%) 100 1.3 0 0 13,400 14,700 12,100
11/09/2026 13,400 0 (0%) 10 0.13 0 0 13,400 14,700 12,100
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/09/2026 13,400 -0.2 (-1.47%) 400 5.36 0 0 13,600 14,900 12,300
08/09/2026 13,600 -0.2 (-1.45%) 106 1.44 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.3 (2.22%) 26,507 365.79 0 0 13,500 14,800 12,200
04/09/2026 13,500 -0.3 (-2.17%) 700 9.45 0 0 13,800 15,100 12,500
03/09/2026 13,800 0.8 (6.15%) 65,502 903.79 0 0 13,000 14,300 11,700
28/08/2026 13,000 -0.6 (-4.41%) 12,700 164.98 0 0 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
26/08/2026 13,600 0 (0%) 11 0.15 0 0 13,600 14,900 12,300
25/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
24/08/2026 13,600 -0.4 (-2.86%) 200 2.65 0 0 14,000 15,400 12,600
21/08/2026 14,000 0.2 (1.45%) 51,000 713.7 0 0 13,800 15,100 12,500
20/08/2026 13,800 1 (7.81%) 52,611 732.37 0 0 12,800 14,000 11,600
19/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
18/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
17/08/2026 12,800 0 (0%) 2,900 36.84 0 0 12,800 14,000 11,600
14/08/2026 12,800 0 (0%) 4,200 53.52 0 0 12,800 14,000 11,600
13/08/2026 12,800 -0.1 (-0.78%) 2,200 28.16 0 0 12,900 14,100 11,700
12/08/2026 12,900 -0.2 (-1.53%) 1,900 24.58 0 0 13,100 14,400 11,800
11/08/2026 13,100 -0.1 (-0.76%) 200 2.62 0 0 13,200 14,500 11,900
10/08/2026 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
07/08/2026 13,200 0.3 (2.33%) 1,800 23.17 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 3,900 50.31 0 0 12,900 14,100 11,700
05/08/2026 12,900 0 (0%) 7,200 93.19 0 0 12,900 14,100 11,700
04/08/2026 12,900 -0.1 (-0.77%) 400 5.17 0 0 13,000 14,300 11,700
03/08/2026 13,000 0 (0%) 600 7.83 0 0 13,000 14,300 11,700
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/07/2026 13,000 0.1 (0.78%) 3,196 41.55 0 0 12,900 14,100 11,700
29/07/2026 12,900 0.1 (0.78%) 2,100 27.1 0 0 12,800 14,000 11,600
28/07/2026 12,800 0 (0%) 4,645 59.46 0 0 12,800 14,000 11,600
27/07/2026 12,800 0 (0%) 7,518 96.23 0 0 12,800 14,000 11,600
24/07/2026 12,800 0 (0%) 3,900 49.92 0 0 12,800 14,000 11,600
23/07/2026 12,800 0 (0%) 3,865 49.15 0 0 12,800 14,000 11,600
22/07/2026 12,800 0 (0%) 4,100 52.58 0 0 12,800 14,000 11,600
21/07/2026 12,800 0 (0%) 24,300 314.18 0 0 12,800 14,000 11,600
20/07/2026 12,800 -0.2 (-1.54%) 6,986 90. 0 0 13,000 14,300 11,700
17/07/2026 13,000 -0.3 (-2.26%) 1,502 19.58 0 0 13,300 14,600 12,000
16/07/2026 13,300 -0.8 (-5.67%) 1,100 14.65 0 0 14,100 15,500 12,700
15/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/07/2026 14,100 1.1 (8.46%) 29,800 416.82 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 3,900 51 0 0 13,000 14,300 11,700
10/07/2026 13,000 0 (0%) 1,101 14.31 0 0 13,000 14,300 11,700
09/07/2026 13,000 0 (0%) 7,400 96.69 0 0 13,000 14,300 11,700
08/07/2026 13,000 0.1 (0.78%) 517 6.7 0 0 12,900 14,100 11,700
07/07/2026 12,900 -0.5 (-3.73%) 2,504 32.31 0 0 13,400 14,700 12,100
06/07/2026 13,400 -0.5 (-3.6%) 4,100 54.94 0 0 13,900 15,200 12,600
03/07/2026 13,900 -0.2 (-1.42%) 2,010 28.04 0 0 14,100 15,500 12,700
02/07/2026 14,100 0.9 (6.82%) 11,100 158.24 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 2,800 36.39 0 0 13,200 14,500 11,900
30/06/2026 13,200 -0.1 (-0.75%) 922 12.21 0 0 13,300 14,600 12,000
29/06/2026 13,300 0.1 (0.76%) 2,300 30.61 0 0 13,200 14,500 11,900
26/06/2026 13,200 -0.2 (-1.49%) 101 1.33 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.7 (5.51%) 61,513 823.98 0 0 12,700 13,900 11,500
24/06/2026 12,700 -0.1 (-0.78%) 16,600 210.9 0 0 12,800 14,000 11,600
23/06/2026 12,800 0.1 (0.79%) 624 8. 0 0 12,700 13,900 11,500
22/06/2026 12,700 0 (0%) 16,109 205.06 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 1,200 15.35 0 0 12,700 13,900 11,500
18/06/2026 12,700 -0.1 (-0.78%) 14,478 184.29 0 0 12,800 14,000 11,600
17/06/2026 12,800 0.1 (0.79%) 14,900 190.72 0 0 12,700 13,900 11,500
16/06/2026 12,700 0.1 (0.79%) 8,579 108.96 0 0 12,600 13,800 11,400
15/06/2026 12,600 -0.2 (-1.56%) 14,601 184.17 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 10,200 130.41 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 8,310 105.61 0 0 12,800 14,000 11,600
10/06/2026 12,800 0.1 (0.79%) 3,900 49.75 0 0 12,700 13,900 11,500
09/06/2026 12,700 -0.2 (-1.55%) 1,020 13.01 0 0 12,900 14,100 11,700
08/06/2026 12,900 -0.1 (-0.77%) 800 10.32 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/06/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,000 11,600
02/06/2026 12,800 0 (0%) 1,710 21.9 0 0 12,800 14,000 11,600
01/06/2026 12,800 -0.3 (-2.29%) 3,600 46.26 0 0 13,100 14,400 11,800
29/05/2026 13,100 0.1 (0.77%) 1,200 15.72 0 0 13,000 14,300 11,700
28/05/2026 13,000 -0.2 (-1.52%) 110 1.43 0 0 13,200 14,500 11,900
27/05/2026 13,200 0.4 (3.13%) 31,305 399.88 0 0 12,800 14,000 11,600
26/05/2026 12,800 0 (0%) 43,419 556.42 0 0 12,800 14,000 11,600
25/05/2026 12,800 -0.1 (-0.78%) 13,500 172.56 0 0 12,900 14,100 11,700
22/05/2026 12,900 -0.2 (-1.53%) 31,400 407.18 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.1 (0.77%) 28,635 373.32 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 15,707 203.81 0 0 13,000 14,300 11,700
19/05/2026 13,000 -0.5 (-3.7%) 87,767 1,151.25 0 0 13,500 14,800 12,200
18/05/2026 13,500 0.5 (3.85%) 77,671 1,020.54 0 0 13,000 14,300 11,700
15/05/2026 13,000 -0.1 (-0.76%) 99,560 1,300.58 0 0 13,100 14,400 11,800
14/05/2026 13,100 -0.3 (-2.24%) 27,200 358.31 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 7,701 103.65 0 0 13,600 14,900 12,300
12/05/2026 13,600 0.1 (0.74%) 6,557 88.62 0 0 13,500 14,800 12,200
11/05/2026 13,500 -0.2 (-1.46%) 11,901 160.86 0 0 13,700 15,000 12,400
08/05/2026 13,700 0 (0%) 2,401 32.79 0 0 13,700 15,000 12,400
07/05/2026 13,700 0.1 (0.74%) 3,000 41.21 0 0 13,600 14,900 12,300
06/05/2026 13,600 -0.4 (-2.86%) 18,335 252.02 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.1 (0.72%) 9,640 134.42 0 0 13,900 15,200 12,600
04/05/2026 13,900 -0.1 (-0.71%) 4,800 67.1 0 0 14,000 15,400 12,600
29/04/2026 14,000 0 (0%) 14,000 196.87 0 0 14,000 15,400 12,600
28/04/2026 14,000 -0.6 (-4.11%) 14,840 208.56 0 0 14,600 16,000 13,200
24/04/2026 14,600 -0.1 (-0.68%) 15,440 221.19 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 10,579 152.94 0 0 14,800 16,200 13,400
22/04/2026 14,800 -0.4 (-2.63%) 49,250 734.85 0 0 15,200 16,700 13,700
21/04/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 16,700 13,700
20/04/2026 15,200 0 (0%) 300 4.58 0 0 15,200 16,700 13,700
17/04/2026 15,200 -0.1 (-0.65%) 3,100 47.07 0 0 15,300 16,800 13,800
16/04/2026 15,300 0 (0%) 6,400 97.82 0 0 15,300 16,800 13,800
15/04/2026 15,300 0 (0%) 5,100 78.03 0 0 15,300 16,800 13,800
14/04/2026 15,300 0 (0%) 26,500 405.38 0 0 15,300 16,800 13,800
13/04/2026 15,300 0.1 (0.66%) 3,601 55.1 0 0 15,200 16,700 13,700
10/04/2026 15,200 -0.1 (-0.65%) 201 3.09 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 200 3.06 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.3 (2%) 1,500 22.86 0 0 15,000 16,500 13,500
07/04/2026 15,000 0 (0%) 1,900 28.19 0 0 15,000 16,500 13,500
06/04/2026 15,000 -0.3 (-1.96%) 11,100 168.03 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 1,300 19.89 0 0 15,300 16,800 13,800
02/04/2026 15,300 0 (0%) 15,800 241.86 0 0 15,300 16,800 13,800
01/04/2026 15,300 -0.1 (-0.65%) 9,700 149.01 0 0 15,400 16,900 13,900
31/03/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
30/03/2026 15,400 0.1 (0.65%) 7,301 113.23 0 0 15,300 16,800 13,800
27/03/2026 15,300 0 (0%) 819 12.51 0 0 15,300 16,800 13,800
26/03/2026 15,300 -0.2 (-1.29%) 630 9.64 0 0 15,500 17,000 14,000
25/03/2026 15,500 0.2 (1.31%) 13,320 206.2 0 0 15,300 16,800 13,800
24/03/2026 15,300 0.1 (0.66%) 3,110 48.16 0 0 15,200 16,700 13,700
23/03/2026 15,200 -0.2 (-1.3%) 4,428 67.77 0 0 15,400 16,900 13,900
20/03/2026 15,400 -0.1 (-0.65%) 3,000 46.3 0 0 15,500 17,000 14,000
19/03/2026 15,500 0 (0%) 403 6.28 0 0 15,500 17,000 14,000
18/03/2026 15,500 -0.3 (-1.9%) 85,600 1,359.06 0 0 15,800 17,300 14,300
17/03/2026 15,800 0.2 (1.28%) 55,166 861.17 0 0 15,600 17,100 14,100
16/03/2026 15,600 -1.1 (-6.59%) 3,457 54.06 0 0 16,700 18,300 15,100

Historical Data-ko - BSC

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