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 8,000 -0.1 (-1.23%) 133,000 1,065.75 0 0 8,100 8,900 7,300
29/10/2026 8,100 0.2 (2.53%) 511,104 4,056.62 0 0 7,900 8,600 7,200
28/10/2026 7,900 0.1 (1.28%) 309,903 2,436.43 0 0 7,800 8,500 7,100
27/10/2026 7,800 0.7 (9.86%) 713,924 5,359. 0 0 7,100 7,800 6,400
26/10/2026 7,100 0 (0%) 168,900 1,193.27 0 0 7,100 7,800 6,400
23/10/2026 7,100 0.1 (1.43%) 118,844 828.63 0 0 7,000 7,700 6,300
22/10/2026 7,000 0 (0%) 50,003 349.06 0 0 7,000 7,700 6,300
21/10/2026 7,000 0.3 (4.48%) 77,970 546.63 0 0 6,700 7,300 6,100
20/10/2026 6,700 -0.2 (-2.9%) 65,100 444.2 0 0 6,900 7,500 6,300
19/10/2026 6,900 0.2 (2.99%) 148,100 1,015.2 0 0 6,700 7,300 6,100
16/10/2026 6,700 0 (0%) 30,212 203.59 0 0 6,700 7,300 6,100
15/10/2026 6,700 0.1 (1.52%) 52,151 347.71 0 0 6,600 7,200 6,000
14/10/2026 6,600 0.1 (1.54%) 232,200 1,515.96 0 0 6,500 7,100 5,900
13/10/2026 6,500 -0.1 (-1.52%) 22,400 143.91 0 0 6,600 7,200 6,000
12/10/2026 6,600 -0.1 (-1.49%) 15,148 100.04 0 0 6,700 7,300 6,100
09/10/2026 6,700 0.1 (1.52%) 92,647 605.45 0 0 6,600 7,200 6,000
08/10/2026 6,600 0.2 (3.13%) 136,700 881.48 0 0 6,400 7,000 5,800
07/10/2026 6,400 0.2 (3.23%) 115,180 725.58 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.1 (-1.59%) 73,300 443.69 0 0 6,300 6,900 5,700
05/10/2026 6,300 0.2 (3.28%) 27,900 172.51 0 0 6,100 6,700 5,500
02/10/2026 6,100 -0.2 (-3.17%) 201,400 1,234.13 0 0 6,300 6,900 5,700
01/10/2026 6,300 -0.2 (-3.08%) 122,303 778.61 100,000 650 6,500 7,100 5,900
30/09/2026 6,500 0 (0%) 44,503 284.57 0 0 6,500 7,100 5,900
29/09/2026 6,500 0 (0%) 46,002 297.37 0 0 6,500 7,100 5,900
28/09/2026 6,500 -0.2 (-2.99%) 101,200 657.08 0 0 6,700 7,300 6,100
25/09/2026 6,700 -0.1 (-1.47%) 77,502 515.41 0 0 6,800 7,400 6,200
24/09/2026 6,800 -0.1 (-1.45%) 129,009 875.14 0 0 6,900 7,500 6,300
23/09/2026 6,900 0 (0%) 54,700 371.55 0 0 6,900 7,500 6,300
22/09/2026 6,900 0 (0%) 23,702 161.43 0 0 6,900 7,500 6,300
21/09/2026 6,900 -0.1 (-1.43%) 32,800 222.63 0 0 7,000 7,700 6,300
18/09/2026 7,000 0 (0%) 54,765 378.07 0 0 7,000 7,700 6,300
17/09/2026 7,000 0.1 (1.45%) 26,000 179.32 0 0 6,900 7,500 6,300
16/09/2026 6,900 0 (0%) 55,100 375.17 0 0 6,900 7,500 6,300
15/09/2026 6,900 0.1 (1.47%) 54,370 374.31 0 0 6,800 7,400 6,200
14/09/2026 6,800 -0.3 (-4.23%) 41,001 282.78 0 0 7,100 7,800 6,400
11/09/2026 7,100 0 (0%) 74,302 517.93 0 0 7,100 7,800 6,400
10/09/2026 7,100 -0.1 (-1.39%) 43,800 308.75 0 0 7,200 7,900 6,500
09/09/2026 7,200 0 (0%) 41,700 299.35 0 0 7,200 7,900 6,500
08/09/2026 7,200 0 (0%) 6,700 47.58 1,579,900 11,691.26 7,200 7,900 6,500
07/09/2026 7,200 0 (0%) 26,100 185.71 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 12,800 90.94 0 0 7,200 7,900 6,500
03/09/2026 7,200 0.1 (1.41%) 60,010 422.76 0 0 7,100 7,800 6,400
28/08/2026 7,100 -0.2 (-2.74%) 80,800 578.58 0 0 7,300 8,000 6,600
27/08/2026 7,300 0.2 (2.82%) 39,600 285.24 0 0 7,100 7,800 6,400
26/08/2026 7,100 -0.2 (-2.74%) 79,900 574.68 0 0 7,300 8,000 6,600
25/08/2026 7,300 -0.2 (-2.67%) 124,300 918.04 0 0 7,500 8,200 6,800
24/08/2026 7,500 0.1 (1.35%) 95,709 708. 0 0 7,400 8,100 6,700
21/08/2026 7,400 0.1 (1.37%) 62,901 459.47 0 0 7,300 8,000 6,600
20/08/2026 7,300 0 (0%) 51,000 369.68 0 0 7,300 8,000 6,600
19/08/2026 7,300 -0.1 (-1.35%) 76,600 554.32 0 0 7,400 8,100 6,700
18/08/2026 7,400 0 (0%) 44,500 325.23 0 0 7,400 8,100 6,700
17/08/2026 7,400 0.1 (1.37%) 44,703 325.73 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 179,200 1,292.67 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.1 (1.39%) 122,300 881.19 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 168,500 1,213.41 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.1 (-1.37%) 55,940 406.45 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 77,700 566.67 0 0 7,300 8,000 6,600
07/08/2026 7,300 0 (0%) 163,165 1,174.06 0 0 7,300 8,000 6,600
06/08/2026 7,300 -0.1 (-1.35%) 260,600 1,901.81 0 0 7,400 8,100 6,700
05/08/2026 7,400 0 (0%) 79,882 585.52 0 0 7,400 8,100 6,700
04/08/2026 7,400 0.1 (1.37%) 30,900 226.92 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.2 (2.82%) 125,500 918.06 0 0 7,100 7,800 6,400
31/07/2026 7,100 -0.2 (-2.74%) 53,550 382.98 0 0 7,300 8,000 6,600
30/07/2026 7,300 0 (0%) 115,300 834.12 0 0 7,300 8,000 6,600
29/07/2026 7,300 0.1 (1.39%) 91,550 649.97 0 0 7,200 7,900 6,500
28/07/2026 7,200 0 (0%) 150,410 1,059.83 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 131,770 962.63 0 0 7,500 8,200 6,800
24/07/2026 7,500 -0.1 (-1.32%) 105,301 790.66 0 0 7,600 8,300 6,900
23/07/2026 7,600 -0.1 (-1.3%) 57,421 431.14 0 0 7,700 8,400 7,000
22/07/2026 7,700 -0.1 (-1.28%) 81,000 610.76 0 0 7,800 8,500 7,100
21/07/2026 7,800 0.2 (2.63%) 44,564 341.27 0 0 7,600 8,300 6,900
20/07/2026 7,600 -0.4 (-5%) 91,049 693.32 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 72,700 575.08 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.2 (-2.53%) 62,735 483.71 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 66,900 528.4 0 0 7,900 8,600 7,200
14/07/2026 7,900 -0.1 (-1.25%) 57,601 451.49 0 0 8,000 8,800 7,200
13/07/2026 8,000 -0.1 (-1.23%) 91,202 721.1 0 0 8,100 8,900 7,300
10/07/2026 8,100 0 (0%) 55,702 447.51 0 0 8,100 8,900 7,300
09/07/2026 8,100 -0.1 (-1.22%) 60,200 482.43 0 0 8,200 9,000 7,400
08/07/2026 8,200 0 (0%) 69,202 555.81 0 0 8,200 9,000 7,400
07/07/2026 8,200 0 (0%) 54,600 446.37 0 0 8,200 9,000 7,400
06/07/2026 8,200 0 (0%) 64,900 528.58 0 0 8,200 9,000 7,400
03/07/2026 8,200 0 (0%) 95,300 770.39 0 0 8,200 9,000 7,400
02/07/2026 8,200 0 (0%) 15,200 123.15 0 0 8,200 9,000 7,400
01/07/2026 8,200 -0.1 (-1.2%) 64,704 527.22 0 0 8,300 9,100 7,500
30/06/2026 8,300 0 (0%) 81,000 661.82 0 0 8,300 9,100 7,500
29/06/2026 8,300 0 (0%) 95,700 776.6 0 0 8,300 9,100 7,500
26/06/2026 8,300 -0.1 (-1.19%) 87,400 715.8 0 0 8,400 9,200 7,600
25/06/2026 8,400 0.2 (2.44%) 133,150 1,083.54 0 0 8,200 9,000 7,400
24/06/2026 8,200 0.1 (1.23%) 77,307 625.33 0 0 8,100 8,900 7,300
23/06/2026 8,100 -0.3 (-3.57%) 74,861 615.11 0 0 8,400 9,200 7,600
22/06/2026 8,400 0.1 (1.2%) 82,203 682.7 0 0 8,300 9,100 7,500
19/06/2026 8,300 0.1 (1.22%) 153,203 1,287.75 0 0 8,200 9,000 7,400
18/06/2026 8,200 -0.3 (-3.53%) 192,021 1,602.95 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.1 (-1.16%) 152,082 1,287.26 0 0 8,600 9,400 7,800
16/06/2026 8,600 0 (0%) 151,300 1,291.64 0 0 8,600 9,400 7,800
15/06/2026 8,600 0.1 (1.18%) 98,713 839.65 0 0 8,500 9,300 7,700
12/06/2026 8,500 -0.1 (-1.16%) 271,566 2,296.69 0 0 8,600 9,400 7,800
11/06/2026 8,600 -0.2 (-2.27%) 48,009 413.74 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.3 (3.53%) 490,419 4,281.4 0 0 8,500 9,300 7,700
09/06/2026 8,500 0.1 (1.19%) 164,735 1,382.46 0 0 8,400 9,200 7,600
08/06/2026 8,400 0 (0%) 109,412 905.08 0 0 8,400 9,200 7,600
05/06/2026 8,400 0 (0%) 41,902 348.35 1,579,900 13,429.15 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 67,501 562.03 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.3 (3.7%) 62,501 519.59 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.3 (-3.57%) 167,712 1,399.96 0 0 8,400 9,200 7,600
01/06/2026 8,400 0.1 (1.2%) 35,200 293.25 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.2 (-2.35%) 54,003 449.33 0 0 8,500 9,300 7,700
28/05/2026 8,500 -0.1 (-1.16%) 37,600 316.41 0 0 8,600 9,400 7,800
27/05/2026 8,600 0 (0%) 96,600 821.22 0 0 8,600 9,400 7,800
26/05/2026 8,600 0 (0%) 195,350 1,660.15 0 0 8,600 9,400 7,800
25/05/2026 8,600 0.1 (1.18%) 63,403 542.28 0 0 8,500 9,300 7,700
22/05/2026 8,500 -0.2 (-2.3%) 79,366 676.24 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 50,629 430.77 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.2 (-2.27%) 252,822 2,115.45 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 296,400 2,585.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 0.6 (7.14%) 523,399 4,585.73 0 0 8,400 9,200 7,600
15/05/2026 8,400 0.4 (5%) 189,912 1,558.26 0 0 8,000 8,800 7,200
14/05/2026 8,000 -0.2 (-2.44%) 98,263 787.53 0 0 8,200 9,000 7,400
13/05/2026 8,200 0.2 (2.5%) 152,230 1,227.54 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 296,300 2,341.67 0 0 7,900 8,600 7,200
11/05/2026 7,900 0.1 (1.28%) 110,729 872.45 0 0 7,800 8,500 7,100
08/05/2026 7,800 0.1 (1.3%) 112,201 868.22 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.2 (-2.53%) 54,201 420.66 0 0 7,900 8,600 7,200
06/05/2026 7,900 0.2 (2.6%) 121,631 940.14 0 0 7,700 8,400 7,000
05/05/2026 7,700 -0.1 (-1.28%) 77,700 604.88 0 0 7,800 8,500 7,100
04/05/2026 7,800 0 (0%) 44,502 347.31 0 0 7,800 8,500 7,100

Historical Data-ko - BSC

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