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
28/08/2026 9,100 -0.4 (-4.21%) 6,300 57.96 0 0 9,500 10,400 8,600
27/08/2026 9,500 0 (0%) 606 5.59 0 0 9,500 10,400 8,600
26/08/2026 9,500 -0.1 (-1.04%) 42,900 398.39 0 0 9,600 10,500 8,700
25/08/2026 9,600 0.4 (4.35%) 16,806 157.11 0 0 9,200 10,100 8,300
24/08/2026 9,200 -0.9 (-8.91%) 25,876 241.77 0 0 10,100 11,100 9,100
21/08/2026 10,100 -1.1 (-9.82%) 23,208 249.11 0 0 11,200 12,300 10,100
20/08/2026 11,200 0.4 (3.7%) 9,100 103.29 0 0 10,800 11,800 9,800
19/08/2026 10,800 0.8 (8%) 97,784 1,068.54 0 0 10,000 11,000 9,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/08/2026 10,000 0.1 (1.01%) 6,806 68.06 0 0 9,900 10,800 9,000
14/08/2026 9,900 0 (0%) 500 4.95 0 0 9,900 10,800 9,000
13/08/2026 9,900 0.1 (1.02%) 1,100 10.88 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 5,436 53.17 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 500 4.8 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.2 (-2.06%) 2,000 19 0 0 9,700 10,600 8,800
06/08/2026 9,700 0.6 (6.59%) 800 7.48 0 0 9,100 10,000 8,200
05/08/2026 9,100 -0.4 (-4.21%) 11,604 107.81 0 0 9,500 10,400 8,600
04/08/2026 9,500 0 (0%) 2,500 23.7 0 0 9,500 10,400 8,600
03/08/2026 9,500 0 (0%) 690 6.47 0 0 9,500 10,400 8,600
31/07/2026 9,500 0 (0%) 4,001 37.62 0 0 9,500 10,400 8,600
30/07/2026 9,500 0.2 (2.15%) 7,600 71.38 0 0 9,300 10,200 8,400
29/07/2026 9,300 -0.1 (-1.06%) 1,900 17.76 0 0 9,400 10,300 8,500
28/07/2026 9,400 0.1 (1.08%) 1,300 12.11 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.2 (-2.11%) 2,500 23.35 0 0 9,500 10,400 8,600
24/07/2026 9,500 0.2 (2.15%) 33,100 312.5 0 0 9,300 10,200 8,400
23/07/2026 9,300 0 (0%) 13,300 123.49 0 0 9,300 10,200 8,400
22/07/2026 9,300 0 (0%) 3,701 34.62 0 0 9,300 10,200 8,400
21/07/2026 9,300 -0.2 (-2.11%) 2,300 21.49 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 8,100 76.35 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 1,800 17.1 0 0 9,500 10,400 8,600
15/07/2026 9,500 0 (0%) 400 3.65 0 0 9,500 10,400 8,600
14/07/2026 9,500 0.3 (3.26%) 2,300 21.43 0 0 9,200 10,100 8,300
13/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/07/2026 9,200 -0.3 (-3.16%) 15,500 146.23 0 0 9,500 10,400 8,600
09/07/2026 9,500 -0.3 (-3.06%) 2,500 23.75 0 0 9,800 10,700 8,900
08/07/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
07/07/2026 9,800 0.3 (3.16%) 200 1.96 0 0 9,500 10,400 8,600
06/07/2026 9,500 0.1 (1.06%) 1,900 17.74 0 0 9,400 10,300 8,500
03/07/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,400 8,600
02/07/2026 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/07/2026 9,500 0.1 (1.06%) 3,500 33.68 0 0 9,400 10,300 8,500
30/06/2026 9,400 -0.4 (-4.08%) 1,000 9.4 0 0 9,800 10,700 8,900
29/06/2026 9,800 0.3 (3.16%) 800 7.63 0 0 9,500 10,400 8,600
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/06/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
23/06/2026 9,500 -0.3 (-3.06%) 8,808 83.2 0 0 9,800 10,700 8,900
22/06/2026 9,800 0.4 (4.26%) 3,901 36.76 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.1 (1.08%) 605 5.74 0 0 9,300 10,200 8,400
18/06/2026 9,300 -0.7 (-7.%) 2,000 18.6 0 0 10,000 11,000 9,000
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 1,601 16.01 0 0 10,000 11,000 9,000
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
04/06/2026 10,000 0.3 (3.09%) 200 2 0 0 9,700 10,600 8,800
03/06/2026 9,700 0.2 (2.11%) 1,000 9.54 0 0 9,500 10,400 8,600
02/06/2026 9,500 -0.1 (-1.04%) 400 3.8 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.6 (-5.88%) 7,000 67.3 0 0 10,200 11,200 9,200
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/05/2026 10,200 0.7 (7.37%) 3,400 32.57 0 0 9,500 10,400 8,600
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/05/2026 9,500 0 (0%) 66 0.59 0 0 9,500 10,400 8,600
25/05/2026 9,500 -0.4 (-4.04%) 3,906 37.67 0 0 9,900 10,800 9,000
22/05/2026 9,900 -0.1 (-1%) 1,000 9.9 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
20/05/2026 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
19/05/2026 10,200 0 (0%) 11 0.11 0 0 10,200 11,200 9,200
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/05/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,200 9,200
14/05/2026 10,200 0.3 (3.03%) 4,900 49.32 0 0 9,900 10,800 9,000
13/05/2026 9,900 -0.3 (-2.94%) 2,300 22.81 0 0 10,200 11,200 9,200
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
11/05/2026 10,200 0 (0%) 23,400 232.08 0 0 10,200 11,200 9,200
08/05/2026 10,200 0 (0%) 9,702 98.96 0 0 10,200 11,200 9,200
07/05/2026 10,200 0 (0%) 5,300 54.08 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 401 4.09 0 0 10,200 11,200 9,200
05/05/2026 10,200 -0.1 (-0.97%) 3,600 36.72 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.2 (-1.9%) 700 7.21 0 0 10,500 11,500 9,500
29/04/2026 10,500 0.2 (1.94%) 4,300 44.2 0 0 10,300 11,300 9,300
28/04/2026 10,300 -0.1 (-0.96%) 21,700 234.39 0 0 10,400 11,400 9,400
24/04/2026 10,400 0.1 (0.97%) 5,200 53.98 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.2 (1.98%) 7,800 79.25 0 0 10,100 11,100 9,100
22/04/2026 10,100 -0.1 (-0.98%) 14,401 145.24 0 0 10,200 11,200 9,200
21/04/2026 10,200 0 (0%) 802 8.18 0 0 10,200 11,200 9,200
20/04/2026 10,200 0.2 (2%) 10,130 102.49 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.2 (-1.96%) 3,000 30.15 0 0 10,200 11,200 9,200
16/04/2026 10,200 0 (0%) 7,420 74.9 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 21,501 217.77 0 0 10,300 11,300 9,300
14/04/2026 10,300 0.2 (1.98%) 7,900 79.81 0 0 10,100 11,100 9,100
13/04/2026 10,100 -0.4 (-3.81%) 9,201 93.09 0 0 10,500 11,500 9,500
10/04/2026 10,500 0 (0%) 5,101 51.9 0 0 10,500 11,500 9,500
09/04/2026 10,500 0.4 (3.96%) 8,500 89.15 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 17,119 171.64 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.1 (-0.98%) 4,500 45.45 0 0 10,200 11,200 9,200
06/04/2026 10,200 0.1 (0.99%) 4,000 39.52 0 0 10,100 11,100 9,100
03/04/2026 10,100 0.1 (1%) 24,700 246.81 0 0 10,000 11,000 9,000
02/04/2026 10,000 -0.6 (-5.66%) 43,700 445.72 0 0 10,600 11,600 9,600
01/04/2026 10,600 0 (0%) 24,700 262.27 0 0 10,600 11,600 9,600
31/03/2026 10,600 0.2 (1.92%) 47,000 505.94 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 9,600 98.31 0 0 10,600 11,600 9,600
27/03/2026 10,600 0.2 (1.92%) 15,200 155.99 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 5,700 60.36 0 0 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 44,800 472.9 0 0 10,600 11,600 9,600
24/03/2026 10,600 -0.7 (-6.19%) 40,112 434.31 0 0 11,300 12,400 10,200
23/03/2026 11,300 -1.2 (-9.6%) 18,200 208.16 0 0 12,500 13,700 11,300
20/03/2026 12,500 -0.2 (-1.57%) 51,251 658.87 0 0 12,700 13,900 11,500
19/03/2026 12,700 1.1 (9.48%) 103,200 1,265.07 0 0 11,600 12,700 10,500
18/03/2026 11,600 -0.9 (-7.2%) 52,800 627.94 0 0 12,500 13,700 11,300
17/03/2026 12,500 -0.9 (-6.72%) 237,815 3,168.23 0 0 13,400 14,700 12,100
16/03/2026 13,400 1.2 (9.84%) 138,000 1,849.19 0 0 12,200 13,400 11,000
13/03/2026 12,200 1.1 (9.91%) 147,303 1,774.49 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.7 (6.73%) 104,284 1,178.24 0 0 10,400 11,400 9,400
11/03/2026 10,400 0.9 (9.47%) 32,751 331.61 0 0 9,500 10,400 8,600
10/03/2026 9,500 0 (0%) 21 0.19 0 0 9,500 10,400 8,600
09/03/2026 9,500 0.4 (4.4%) 3,102 30.12 0 0 9,100 10,000 8,200
06/03/2026 9,100 -0.7 (-7.14%) 300 2.73 0 0 9,800 10,700 8,900
05/03/2026 9,800 0.3 (3.16%) 1,351 13.15 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.3 (-3.06%) 600 5.74 0 0 9,800 10,700 8,900
03/03/2026 9,800 0.5 (5.38%) 5,802 55.72 0 0 9,300 10,200 8,400
02/03/2026 9,300 -0.7 (-7.%) 5,000 46.5 0 0 10,000 11,000 9,000

Historical Data-ko - BSC

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