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 9,000 0 (0%) 431,400 3,871.17 0 0 9,000 9,630 8,370
29/10/2026 9,000 0 (0%) 479,200 4,302. 27,625 232.05 9,000 9,630 8,370
28/10/2026 9,000 0 (0%) 465,000 4,170.05 0 0 9,000 9,630 8,370
27/10/2026 9,000 -0.02 (-0.22%) 675,300 6,073.74 36,000 306 9,020 9,650 8,390
26/10/2026 9,020 -0.07 (-0.77%) 352,700 3,193.16 212,520 1,870.18 9,090 9,720 8,460
23/10/2026 9,090 0.04 (0.44%) 524,300 4,753.87 14,497,480 127,556.82 9,050 9,680 8,420
22/10/2026 9,050 -0.02 (-0.22%) 241,900 2,192.81 0 0 9,070 9,700 8,440
21/10/2026 9,070 0.07 (0.78%) 389,500 3,518.86 14,640,000 128,832 9,000 9,630 8,370
20/10/2026 9,000 0 (0%) 443,700 3,983.85 3,344,948 29,762.68 9,000 9,630 8,370
19/10/2026 9,000 0 (0%) 332,800 2,995.44 47,500 401.38 9,000 9,630 8,370
16/10/2026 9,000 0 (0%) 311,600 2,803.27 0 0 9,000 9,630 8,370
15/10/2026 9,000 0 (0%) 246,600 2,212.66 0 0 9,000 9,630 8,370
14/10/2026 9,000 0 (0%) 248,000 2,224.2 3,344,948 30,510.53 9,000 9,630 8,370
13/10/2026 9,000 -0.01 (-0.11%) 378,800 3,401.87 0 0 9,010 9,640 8,380
12/10/2026 9,010 0.02 (0.22%) 567,700 5,101.04 0 0 8,990 9,610 8,370
09/10/2026 8,990 -0.01 (-0.11%) 650,200 5,832.67 0 0 9,000 9,630 8,370
08/10/2026 9,000 -0.03 (-0.33%) 688,700 6,187.82 2,980,100 26,678.86 9,030 9,660 8,400
07/10/2026 9,030 0 (0%) 479,900 4,316.66 0 0 9,030 9,660 8,400
06/10/2026 9,030 0.05 (0.56%) 506,900 4,567.33 0 0 8,980 9,600 8,360
05/10/2026 8,980 -0.02 (-0.22%) 255,600 2,291.96 0 0 9,000 9,630 8,370
02/10/2026 9,000 0 (0%) 429,300 3,842.71 0 0 9,000 9,630 8,370
01/10/2026 9,000 0 (0%) 444,000 3,976.84 1,209,520 10,220.44 9,000 9,630 8,370
30/09/2026 9,000 -0.03 (-0.33%) 637,700 5,726.99 2,980,100 25,330.85 9,030 9,660 8,400
29/09/2026 9,030 0.02 (0.22%) 204,300 1,837.2 0 0 9,010 9,640 8,380
28/09/2026 9,010 -0.04 (-0.44%) 560,300 5,028.3 0 0 9,050 9,680 8,420
25/09/2026 9,050 0.05 (0.56%) 300,000 2,712.44 0 0 9,000 9,630 8,370
24/09/2026 9,000 -0.13 (-1.42%) 539,400 4,871.19 0 0 9,130 9,760 8,500
23/09/2026 9,130 -0.01 (-0.11%) 424,100 3,863.23 0 0 9,140 9,770 8,510
22/09/2026 9,140 -0.03 (-0.33%) 540,900 4,937.34 3,000,103 29,431.01 9,170 9,810 8,530
21/09/2026 9,170 -0.08 (-0.86%) 269,400 2,490.53 0 0 9,250 9,890 8,610
18/09/2026 9,250 0.22 (2.44%) 1,709,600 15,817.95 0 0 9,030 9,660 8,400
17/09/2026 9,030 -0.01 (-0.11%) 245,700 2,214.35 0 0 9,040 9,670 8,410
16/09/2026 9,040 -0.01 (-0.11%) 276,700 2,494.16 0 0 9,050 9,680 8,420
15/09/2026 9,050 0.03 (0.33%) 645,300 5,804.9 0 0 9,020 9,650 8,390
14/09/2026 9,020 0 (0%) 256,000 2,304. 0 0 9,020 9,650 8,390
11/09/2026 9,020 -0.03 (-0.33%) 384,200 3,446.06 0 0 9,050 9,680 8,420
10/09/2026 9,050 -0.03 (-0.33%) 270,800 2,443.67 0 0 9,080 9,710 8,450
09/09/2026 9,080 0 (0%) 619,800 5,589.87 700,000 6,300 9,080 9,710 8,450
08/09/2026 9,080 0.03 (0.33%) 154,200 1,397.06 35,974,103 329,583.33 9,050 9,680 8,420
07/09/2026 9,050 -0.09 (-0.98%) 439,200 3,996.29 0 0 9,140 9,770 8,510
04/09/2026 9,140 0 (0%) 260,600 2,381.86 0 0 9,140 9,770 8,510
03/09/2026 9,140 -0.01 (-0.11%) 246,100 2,247.74 0 0 9,150 9,790 8,510
28/08/2026 9,150 -0.02 (-0.22%) 327,800 2,998.86 0 0 9,170 9,810 8,530
27/08/2026 9,170 -0.07 (-0.76%) 542,900 4,992.9 0 0 9,240 9,880 8,600
26/08/2026 9,240 -0.01 (-0.11%) 374,600 3,465.46 3,000,103 25,830.89 9,250 9,890 8,610
25/08/2026 9,250 0.11 (1.2%) 814,700 7,574.31 12,109,010 115,035.6 9,140 9,770 8,510
24/08/2026 10,100 -0.05 (-0.49%) 854,800 8,673.29 0 0 10,150 10,850 9,440
21/08/2026 10,150 0.15 (1.5%) 617,900 6,227.24 0 0 10,000 10,700 9,300
20/08/2026 10,000 0.04 (0.4%) 555,700 5,560.98 0 0 9,960 10,650 9,270
19/08/2026 9,960 -0.04 (-0.4%) 456,200 4,528.64 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.05 (-0.5%) 517,700 5,172.41 0 0 10,050 10,750 9,350
17/08/2026 10,050 0 (0%) 454,700 4,550.58 0 0 10,050 10,750 9,350
14/08/2026 10,050 0 (0%) 443,700 4,453.78 0 0 10,050 10,750 9,350
13/08/2026 10,050 -0.15 (-1.47%) 360,600 3,654.23 8,787,103 90,595.42 10,200 10,900 9,490
12/08/2026 10,200 0.05 (0.49%) 231,100 2,345.28 4,200,000 42,000 10,150 10,850 9,440
11/08/2026 10,150 0.05 (0.5%) 342,800 3,475.86 7,108,266 71,082.66 10,100 10,800 9,400
10/08/2026 10,100 0.05 (0.5%) 736,000 7,432.31 14,989,694 149,913.19 10,050 10,750 9,350
07/08/2026 10,050 0.07 (0.7%) 450,600 4,538.57 0 0 9,980 10,650 9,290
06/08/2026 9,980 -0.07 (-0.7%) 443,700 4,437.7 0 0 10,050 10,750 9,350
05/08/2026 10,050 -0.05 (-0.5%) 519,900 5,226.43 0 0 10,100 10,800 9,400
04/08/2026 10,100 0 (0%) 253,600 2,552.8 0 0 10,100 10,800 9,400
03/08/2026 10,100 0 (0%) 527,600 5,330.73 0 0 10,100 10,800 9,400
31/07/2026 10,100 -0.15 (-1.46%) 691,400 6,969.43 0 0 10,250 10,950 9,540
30/07/2026 10,250 0.34 (3.43%) 571,900 5,767.66 0 0 9,910 10,600 9,220
29/07/2026 9,910 0.11 (1.12%) 405,500 4,039.27 0 0 9,800 10,450 9,120
28/07/2026 9,800 -0.1 (-1.01%) 683,400 6,683.12 0 0 9,900 10,550 9,210
27/07/2026 9,900 -0.15 (-1.49%) 655,800 6,551.27 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 343,500 3,440.35 0 0 10,050 10,750 9,350
23/07/2026 10,050 0.05 (0.5%) 518,700 5,202.46 0 0 10,000 10,700 9,300
22/07/2026 10,000 -0.1 (-0.99%) 737,600 7,430.19 0 0 10,100 10,800 9,400
21/07/2026 10,100 0.1 (1%) 606,800 6,116.05 0 0 10,000 10,700 9,300
20/07/2026 10,000 -0.4 (-3.85%) 977,500 9,949.95 1,610,000 16,744 10,400 11,100 9,680
17/07/2026 10,400 -0.15 (-1.42%) 248,100 2,599.98 0 0 10,550 11,250 9,820
16/07/2026 10,550 0 (0%) 920,000 9,650.34 0 0 10,550 11,250 9,820
15/07/2026 10,550 -0.15 (-1.4%) 570,400 6,073.76 0 0 10,700 11,400 9,960
14/07/2026 10,700 0.1 (0.94%) 997,500 10,553.91 0 0 10,600 11,300 9,860
13/07/2026 10,600 -0.25 (-2.3%) 1,133,800 12,136.51 0 0 10,850 11,600 10,100
10/07/2026 10,850 -0.45 (-3.98%) 1,701,200 18,847.56 0 0 11,300 12,050 10,550
09/07/2026 11,300 -0.1 (-0.88%) 502,400 5,692.25 0 0 11,400 12,150 10,650
08/07/2026 11,400 0.1 (0.88%) 905,900 10,313.03 0 0 11,300 12,050 10,550
07/07/2026 11,300 0.1 (0.89%) 740,700 8,329.99 0 0 11,200 11,950 10,450
06/07/2026 11,200 -0.35 (-3.03%) 1,202,900 13,778.95 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.05 (-0.43%) 975,500 11,290.35 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 710,200 8,275.68 0 0 11,600 12,400 10,800
01/07/2026 11,600 0.2 (1.75%) 2,284,500 26,663.69 0 0 11,400 12,150 10,650
30/06/2026 11,400 0.1 (0.88%) 633,500 7,155.58 0 0 11,300 12,050 10,550
29/06/2026 11,300 -0.05 (-0.44%) 869,000 9,841.71 2,420,000 27,467 11,350 12,100 10,600
26/06/2026 11,350 -0.05 (-0.44%) 732,200 8,272.23 0 0 11,400 12,150 10,650
25/06/2026 11,400 0.3 (2.7%) 2,754,000 31,403.67 0 0 11,100 11,850 10,350
24/06/2026 11,100 0.15 (1.37%) 1,119,300 12,412.5 0 0 10,950 11,700 10,200
23/06/2026 10,950 0.05 (0.46%) 788,600 8,635.84 0 0 10,900 11,650 10,150
22/06/2026 10,900 0.05 (0.46%) 587,700 6,385.21 0 0 10,850 11,600 10,100
19/06/2026 10,850 -0.2 (-1.81%) 2,022,600 22,201.5 183,100 1,904.24 11,050 11,800 10,300
18/06/2026 11,050 -0.1 (-0.9%) 707,100 7,862.58 0 0 11,150 11,900 10,400
17/06/2026 11,150 0.15 (1.36%) 801,600 8,839.89 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 681,800 7,498.8 0 0 11,000 11,750 10,250
15/06/2026 11,000 0.1 (0.92%) 683,900 7,559.45 0 0 10,900 11,650 10,150
12/06/2026 10,900 0.1 (0.93%) 1,389,400 15,268.61 0 0 10,800 11,550 10,050
11/06/2026 10,800 -0.15 (-1.37%) 453,900 4,923.12 0 0 10,950 11,700 10,200
10/06/2026 10,950 0.3 (2.82%) 1,956,200 21,475.69 0 0 10,650 11,350 9,910
09/06/2026 10,650 0.2 (1.91%) 582,600 6,150.43 0 0 10,450 11,150 9,720
08/06/2026 10,450 -0.25 (-2.34%) 725,700 7,636.77 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 623,000 6,683.13 0 0 10,700 11,400 9,960
04/06/2026 10,700 0.25 (2.39%) 1,019,000 10,776.3 0 0 10,450 11,150 9,720
03/06/2026 10,450 0.05 (0.48%) 887,800 9,213.3 0 0 10,400 11,100 9,680
02/06/2026 10,400 -0.05 (-0.48%) 718,900 7,447.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0 (0%) 436,600 4,576.23 200,000 2,230 10,450 11,150 9,720
29/05/2026 10,450 0.05 (0.48%) 778,000 8,181.93 0 0 10,400 11,100 9,680
28/05/2026 10,400 -0.4 (-3.7%) 1,664,700 17,567.02 200,000 2,260 10,800 11,550 10,050
27/05/2026 10,800 -0.05 (-0.46%) 789,700 8,535.04 0 0 10,850 11,600 10,100
26/05/2026 10,850 0.7 (6.9%) 3,730,500 40,271.49 0 0 10,150 10,850 9,440
25/05/2026 10,150 0.05 (0.5%) 119,900 1,212.57 0 0 10,100 10,800 9,400
22/05/2026 10,100 0 (0%) 316,200 3,185.37 0 0 10,100 10,800 9,400
21/05/2026 10,100 0 (0%) 102,100 1,032.46 0 0 10,100 10,800 9,400
20/05/2026 10,100 -0.1 (-0.98%) 582,600 5,892.7 0 0 10,200 10,900 9,490
19/05/2026 10,200 -0.05 (-0.49%) 302,800 3,084.76 0 0 10,250 10,950 9,540
18/05/2026 10,250 0.05 (0.49%) 265,600 2,708.72 0 0 10,200 10,900 9,490
15/05/2026 10,200 -0.05 (-0.49%) 217,900 2,224.54 0 0 10,250 10,950 9,540
14/05/2026 10,250 0.05 (0.49%) 197,500 2,017.61 0 0 10,200 10,900 9,490
13/05/2026 10,200 0 (0%) 248,100 2,527.26 0 0 10,200 10,900 9,490
12/05/2026 10,200 0.05 (0.49%) 238,300 2,424.56 0 0 10,150 10,850 9,440
11/05/2026 10,150 0 (0%) 429,500 4,388.38 0 0 10,150 10,850 9,440
08/05/2026 10,150 0 (0%) 262,700 2,668.45 0 0 10,150 10,850 9,440
07/05/2026 10,150 0 (0%) 453,800 4,631.96 0 0 10,150 10,850 9,440
06/05/2026 10,150 -0.05 (-0.49%) 276,900 2,808.25 0 0 10,200 10,900 9,490
05/05/2026 10,200 0 (0%) 273,500 2,775.63 100,000 949 10,200 10,900 9,490
04/05/2026 10,200 -0.05 (-0.49%) 263,300 2,691.56 0 0 10,250 10,950 9,540

Historical Data-ko - BSC

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