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
23/10/2026 9,200 0 (0%) 33,011 299.77 0 0 9,200 10,100 8,300
22/10/2026 9,200 0.2 (2.22%) 128,066 1,174.4 0 0 9,000 9,900 8,100
21/10/2026 9,000 -0.1 (-1.1%) 54,606 486.22 0 0 9,100 10,000 8,200
20/10/2026 9,100 0 (0%) 17,401 156.81 0 0 9,100 10,000 8,200
19/10/2026 9,100 0 (0%) 16,161 146.42 0 0 9,100 10,000 8,200
16/10/2026 9,100 0 (0%) 44,994 410.05 0 0 9,100 10,000 8,200
15/10/2026 9,100 0.1 (1.11%) 28,405 257.73 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 67,118 610.91 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 10,703 94.39 0 0 9,000 9,900 8,100
12/10/2026 9,000 -0.1 (-1.1%) 18,109 160.83 0 0 9,100 10,000 8,200
09/10/2026 9,100 -0.1 (-1.09%) 140,886 1,285.19 0 0 9,200 10,100 8,300
08/10/2026 9,200 0.3 (3.37%) 67,906 613.63 0 0 8,900 9,700 8,100
07/10/2026 8,900 0.3 (3.49%) 92,053 819.37 0 0 8,600 9,400 7,800
06/10/2026 8,600 -0.2 (-2.27%) 42,060 362.36 0 0 8,800 9,600 8,000
05/10/2026 8,800 0 (0%) 6,062 52.61 0 0 8,800 9,600 8,000
02/10/2026 8,800 0 (0%) 20,125 175.11 0 0 8,800 9,600 8,000
01/10/2026 8,800 0 (0%) 11,499 100.69 0 0 8,800 9,600 8,000
30/09/2026 8,800 0.1 (1.15%) 22,150 192. 0 0 8,700 9,500 7,900
29/09/2026 8,700 -0.1 (-1.14%) 11,206 97.7 0 0 8,800 9,600 8,000
28/09/2026 8,800 0.2 (2.33%) 41,478 360.8 0 0 8,600 9,400 7,800
25/09/2026 8,600 -0.1 (-1.15%) 9,005 77.47 0 0 8,700 9,500 7,900
24/09/2026 8,700 -0.1 (-1.14%) 50,582 438.04 0 0 8,800 9,600 8,000
23/09/2026 8,800 0 (0%) 6,514 57.23 0 0 8,800 9,600 8,000
22/09/2026 8,800 0 (0%) 44,244 383.29 0 0 8,800 9,600 8,000
21/09/2026 8,800 -0.2 (-2.22%) 54,067 472.76 0 0 9,000 9,900 8,100
18/09/2026 9,000 -0.3 (-3.23%) 21,204 191.29 0 0 9,300 10,200 8,400
17/09/2026 9,300 0.6 (6.9%) 243,048 2,177.57 0 0 8,700 9,500 7,900
16/09/2026 8,700 0 (0%) 10,005 86.56 0 0 8,700 9,500 7,900
15/09/2026 8,700 0 (0%) 3,193 27.64 0 0 8,700 9,500 7,900
14/09/2026 8,700 0 (0%) 25,552 218.57 0 0 8,700 9,500 7,900
11/09/2026 8,700 0 (0%) 68,566 591.36 0 0 8,700 9,500 7,900
10/09/2026 8,700 0 (0%) 8,671 74.79 0 0 8,700 9,500 7,900
09/09/2026 8,700 0 (0%) 3,847 33.36 0 0 8,700 9,500 7,900
08/09/2026 8,700 0.1 (1.16%) 9,390 80.63 0 0 8,600 9,400 7,800
07/09/2026 8,600 0.1 (1.18%) 19,705 167.94 0 0 8,500 9,300 7,700
04/09/2026 8,500 0 (0%) 15,683 132.56 0 0 8,500 9,300 7,700
03/09/2026 8,500 0.1 (1.19%) 14,543 123.65 0 0 8,400 9,200 7,600
28/08/2026 8,400 -0.1 (-1.18%) 24,250 206. 0 0 8,500 9,300 7,700
27/08/2026 8,500 0 (0%) 54,525 460.66 0 0 8,500 9,300 7,700
26/08/2026 8,500 -0.1 (-1.16%) 44,464 378.72 0 0 8,600 9,400 7,800
25/08/2026 8,600 0 (0%) 51,140 435.09 0 0 8,600 9,400 7,800
24/08/2026 8,600 0 (0%) 8,693 74.7 0 0 8,600 9,400 7,800
21/08/2026 8,600 -0.1 (-1.15%) 43,135 370.4 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 1,013 8.74 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.1 (-1.15%) 56,498 476.55 0 0 8,700 9,500 7,900
18/08/2026 8,700 -0.1 (-1.14%) 2,295 20.02 0 0 8,800 9,600 8,000
17/08/2026 8,800 0 (0%) 745 6.55 0 0 8,800 9,600 8,000
14/08/2026 8,800 0.3 (3.53%) 6,322 54.96 0 0 8,500 9,300 7,700
13/08/2026 8,500 -0.4 (-4.49%) 16,005 139.48 0 0 8,900 9,700 8,100
12/08/2026 8,900 0 (0%) 1,912 16.84 0 0 8,900 9,700 8,100
11/08/2026 8,900 0.2 (2.3%) 20,009 175.7 0 0 8,700 9,500 7,900
10/08/2026 8,700 -0.1 (-1.14%) 5,323 46.59 0 0 8,800 9,600 8,000
07/08/2026 8,800 0.1 (1.15%) 4,716 41.18 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 4,217 36.63 0 0 8,700 9,500 7,900
05/08/2026 8,700 -0.1 (-1.14%) 7,325 63.7 0 0 8,800 9,600 8,000
04/08/2026 8,800 0 (0%) 11,239 97.92 0 0 8,800 9,600 8,000
03/08/2026 8,800 0 (0%) 5,922 52.41 0 0 8,800 9,600 8,000
31/07/2026 8,800 0 (0%) 3,109 27.08 0 0 8,800 9,600 8,000
30/07/2026 8,800 0.2 (2.33%) 17,908 154.92 0 0 8,600 9,400 7,800
29/07/2026 8,600 -0.1 (-1.15%) 6,518 55.55 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 30,330 258.72 0 0 8,700 9,500 7,900
27/07/2026 8,700 0.1 (1.16%) 8,903 76.88 0 0 8,600 9,400 7,800
24/07/2026 8,600 0 (0%) 9,225 79.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 -0.1 (-1.15%) 43,924 374.2 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 34,946 303.4 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 30,910 263.7 0 0 8,700 9,500 7,900
20/07/2026 8,700 -0.3 (-3.33%) 41,764 364.34 0 0 9,000 9,900 8,100
17/07/2026 9,000 -0.1 (-1.1%) 1,305 11.83 0 0 9,100 10,000 8,200
16/07/2026 9,100 0.1 (1.11%) 43,620 389.57 0 0 9,000 9,900 8,100
15/07/2026 9,000 -0.1 (-1.1%) 40,618 362.32 0 0 9,100 10,000 8,200
14/07/2026 9,100 -0.1 (-1.09%) 6,400 57.84 0 0 9,200 10,100 8,300
13/07/2026 9,200 0.3 (3.37%) 74,861 674.63 0 0 8,900 9,700 8,100
10/07/2026 8,900 -0.1 (-1.11%) 62,984 556.24 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 12,210 109.1 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 29,090 260.47 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 26,150 234.73 0 0 9,000 9,900 8,100
06/07/2026 9,000 -0.1 (-1.1%) 48,737 439.4 0 0 9,100 10,000 8,200
03/07/2026 9,100 -0.1 (-1.09%) 28,533 258.81 0 0 9,200 10,100 8,300
02/07/2026 9,200 0 (0%) 3,248 29.88 0 0 9,200 10,100 8,300
01/07/2026 9,200 0 (0%) 21,544 195.62 0 0 9,200 10,100 8,300
30/06/2026 9,200 0 (0%) 18,280 167.58 0 0 9,200 10,100 8,300
29/06/2026 9,200 0 (0%) 9,214 84.77 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 13,566 123.33 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 20,940 189 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 18,506 167.15 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 29,701 269.15 0 0 9,200 10,100 8,300
22/06/2026 9,200 0 (0%) 11,426 105.12 0 0 9,200 10,100 8,300
19/06/2026 9,200 0 (0%) 6,606 60.78 0 0 9,200 10,100 8,300
18/06/2026 9,200 0 (0%) 18,161 167.21 0 0 9,200 10,100 8,300
17/06/2026 9,200 0 (0%) 24,830 229.58 0 0 9,200 10,100 8,300
16/06/2026 9,200 -0.1 (-1.08%) 29,439 272.01 0 0 9,300 10,200 8,400
15/06/2026 9,300 -0.1 (-1.06%) 121,761 1,125.32 0 0 9,400 10,300 8,500
12/06/2026 9,400 -0.1 (-1.05%) 28,155 264.23 0 0 9,500 10,400 8,600
11/06/2026 9,500 0 (0%) 10,960 103.08 0 0 9,500 10,400 8,600
10/06/2026 9,500 0 (0%) 25,996 245.35 0 0 9,500 10,400 8,600
09/06/2026 9,500 0.2 (2.15%) 43,363 409.83 0 0 9,300 10,200 8,400
08/06/2026 10,000 -0.2 (-1.96%) 72,041 724.39 0 0 10,200 11,200 9,200
05/06/2026 10,200 -0.1 (-0.97%) 46,443 475.87 0 0 10,300 11,300 9,300
04/06/2026 10,300 0.2 (1.98%) 83,400 850.84 0 0 10,100 11,100 9,100
03/06/2026 10,100 0.1 (1%) 40,519 405.34 0 0 10,000 11,000 9,000
02/06/2026 10,000 -0.1 (-0.99%) 63,439 636.28 0 0 10,100 11,100 9,100
01/06/2026 10,100 0 (0%) 80,632 808.72 0 0 10,100 11,100 9,100
29/05/2026 10,100 0 (0%) 35,911 360.04 0 0 10,100 11,100 9,100
28/05/2026 10,100 0 (0%) 113,710 1,138.76 0 0 10,100 11,100 9,100
27/05/2026 10,100 -0.1 (-0.98%) 72,900 736.45 0 0 10,200 11,200 9,200
26/05/2026 10,200 -0.1 (-0.97%) 52,569 533.72 0 0 10,300 11,300 9,300
25/05/2026 10,300 0.1 (0.98%) 47,169 482.53 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 57,660 582.75 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 15,669 158.23 0 0 10,200 11,200 9,200
20/05/2026 10,200 -0.1 (-0.97%) 125,901 1,264.49 0 0 10,300 11,300 9,300
19/05/2026 10,300 0 (0%) 46,757 478.04 0 0 10,300 11,300 9,300
18/05/2026 10,300 0.1 (0.98%) 123,282 1,263.88 0 0 10,200 11,200 9,200
15/05/2026 10,200 0.2 (2%) 46,490 467.17 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 61,720 617.51 0 0 10,000 11,000 9,000
13/05/2026 10,000 -0.2 (-1.96%) 159,411 1,605.64 0 0 10,200 11,200 9,200
12/05/2026 10,200 0.1 (0.99%) 70,442 715.73 0 0 10,100 11,100 9,100
11/05/2026 10,100 0.1 (1%) 47,107 473.26 0 0 10,000 11,000 9,000
08/05/2026 10,000 -0.1 (-0.99%) 65,651 659.25 0 0 10,100 11,100 9,100
07/05/2026 10,100 -0.1 (-0.98%) 63,550 641.03 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 90,781 918.29 0 0 10,200 11,200 9,200
05/05/2026 10,200 0 (0%) 100,984 1,021.5 0 0 10,200 11,200 9,200
04/05/2026 10,200 0 (0%) 43,851 445.26 0 0 10,200 11,200 9,200
29/04/2026 10,200 0 (0%) 78,936 805.12 0 0 10,200 11,200 9,200
28/04/2026 10,200 -0.1 (-0.97%) 99,734 1,019.65 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 91,404 932.86 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.1 (0.98%) 113,169 1,150.91 0 0 10,200 11,200 9,200

Historical Data-ko - BSC

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