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
16/10/2026 11,400 0 (0%) 276,649 3,170.93 0 0 11,400 13,100 9,700
15/10/2026 11,500 0.1 (0.88%) 327,956 3,744.38 0 0 11,400 13,100 9,700
14/10/2026 11,600 0 (0%) 579,322 6,610.93 0 0 11,600 13,300 9,900
13/10/2026 11,600 -0.4 (-3.33%) 671,343 7,814.42 0 0 12,000 13,800 10,200
12/10/2026 12,000 0.1 (0.84%) 717,489 8,588.97 0 0 11,900 13,600 10,200
09/10/2026 11,900 -0.4 (-3.25%) 1,074,655 12,787.87 0 0 12,300 14,100 10,500
08/10/2026 12,200 0.4 (3.39%) 1,999,604 24,639.77 0 0 11,800 13,500 10,100
07/10/2026 12,000 0.4 (3.45%) 1,663,235 19,628.54 0 0 11,600 13,300 9,900
06/10/2026 11,600 0.1 (0.87%) 491,240 5,688.76 0 0 11,500 13,200 9,800
05/10/2026 11,600 0.3 (2.65%) 583,141 6,697.88 0 0 11,300 12,900 9,700
02/10/2026 11,300 0.1 (0.89%) 544,160 6,153.04 0 0 11,200 12,800 9,600
01/10/2026 11,300 0.2 (1.8%) 218,522 2,444.95 0 0 11,100 12,700 9,500
30/09/2026 11,200 0.3 (2.75%) 405,763 4,510.2 0 0 10,900 12,500 9,300
29/09/2026 11,000 0.1 (0.92%) 141,126 1,543.23 0 0 10,900 12,500 9,300
28/09/2026 10,900 0 (0%) 204,447 2,220.33 0 0 10,900 12,500 9,300
25/09/2026 11,000 0.1 (0.92%) 298,144 3,252.03 0 0 10,900 12,500 9,300
24/09/2026 10,900 -0.1 (-0.91%) 278,589 3,030.72 0 0 11,000 12,600 9,400
23/09/2026 11,100 0.2 (1.83%) 276,695 3,033.19 0 0 10,900 12,500 9,300
22/09/2026 11,000 0.1 (0.92%) 243,558 2,653.63 0 0 10,900 12,500 9,300
21/09/2026 11,000 0 (0%) 246,338 2,692.36 0 0 11,000 12,600 9,400
18/09/2026 11,000 0.3 (2.8%) 398,905 4,381.22 0 0 10,700 12,300 9,100
17/09/2026 10,900 0.3 (2.83%) 519,518 5,559.86 0 0 10,600 12,100 9,100
16/09/2026 10,600 0 (0%) 117,136 1,244.72 20,000 242 10,600 12,100 9,100
15/09/2026 10,700 0 (0%) 297,096 3,159.45 5,000 61.5 10,700 12,300 9,100
14/09/2026 10,600 -0.4 (-3.64%) 397,581 4,266.95 0 0 11,000 12,600 9,400
11/09/2026 11,000 -0.2 (-1.79%) 186,607 2,059.85 0 0 11,200 12,800 9,600
10/09/2026 11,200 0 (0%) 175,392 1,963.91 0 0 11,200 12,800 9,600
09/09/2026 11,300 0 (0%) 95,789 1,076.99 0 0 11,300 12,900 9,700
08/09/2026 11,400 0 (0%) 210,902 2,374.13 15,000 145.5 11,400 13,100 9,700
07/09/2026 11,400 0 (0%) 310,375 3,553.59 0 0 11,400 13,100 9,700
04/09/2026 11,500 0.2 (1.77%) 139,194 1,585.84 0 0 11,300 12,900 9,700
03/09/2026 11,400 0 (0%) 197,064 2,236.36 0 0 11,400 13,100 9,700
28/08/2026 11,500 0 (0%) 286,238 3,267.18 30,000 294 11,500 13,200 9,800
27/08/2026 11,600 0 (0%) 183,510 2,103.68 29,000 320.1 11,600 13,300 9,900
26/08/2026 11,600 0.1 (0.87%) 257,178 2,972.17 0 0 11,500 13,200 9,800
25/08/2026 11,500 0 (0%) 511,516 5,864.42 10,000 100.5 11,500 13,200 9,800
24/08/2026 11,600 0.2 (1.75%) 258,687 2,981.29 10,000 130 11,400 13,100 9,700
21/08/2026 11,600 0.2 (1.75%) 344,304 3,939.85 10,000 129.5 11,400 13,100 9,700
20/08/2026 11,400 0 (0%) 329,445 3,745.58 0 0 11,400 13,100 9,700
19/08/2026 11,500 0 (0%) 343,316 3,900.5 0 0 11,500 13,200 9,800
18/08/2026 11,600 0 (0%) 523,052 6,029.75 0 0 11,600 13,300 9,900
17/08/2026 12,000 -0.3 (-2.44%) 516,451 6,168.63 0 0 12,300 14,100 10,500
14/08/2026 12,500 0.7 (5.93%) 1,555,530 19,178.44 0 0 11,800 13,500 10,100
13/08/2026 11,900 0.6 (5.31%) 1,064,232 12,507.03 0 0 11,300 12,900 9,700
12/08/2026 11,400 0.1 (0.88%) 138,680 1,564.09 0 0 11,300 12,900 9,700
11/08/2026 11,400 -0.1 (-0.87%) 211,167 2,391.94 0 0 11,500 13,200 9,800
10/08/2026 11,500 0.2 (1.77%) 209,281 2,406.58 0 0 11,300 12,900 9,700
07/08/2026 11,400 0.4 (3.64%) 643,168 7,283.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.1 (-0.9%) 170,841 1,871.17 0 0 11,100 12,700 9,500
05/08/2026 11,100 0.1 (0.91%) 231,754 2,580.21 0 0 11,000 12,600 9,400
04/08/2026 11,100 0.2 (1.83%) 310,389 3,424.14 0 0 10,900 12,500 9,300
03/08/2026 11,000 0.2 (1.85%) 190,526 2,072.91 0 0 10,800 12,400 9,200
31/07/2026 10,800 0.2 (1.89%) 295,141 3,199.98 0 0 10,600 12,100 9,100
30/07/2026 10,800 0.3 (2.86%) 194,653 2,067.14 0 0 10,500 12,000 9,000
29/07/2026 10,600 0.1 (0.95%) 71,960 752.48 0 0 10,500 12,000 9,000
28/07/2026 10,600 0 (0%) 211,160 2,224.25 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 127,371 1,353.85 0 0 10,600 12,100 9,100
24/07/2026 10,600 -0.1 (-0.93%) 180,197 1,917.48 0 0 10,700 12,300 9,100
23/07/2026 10,800 0 (0%) 203,896 2,177.73 0 0 10,800 12,400 9,200
22/07/2026 10,800 0 (0%) 178,655 1,927.94 0 0 10,800 12,400 9,200
21/07/2026 10,700 -0.3 (-2.73%) 273,939 2,962.91 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.3 (-2.68%) 377,560 4,135.53 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 92,143 1,033.3 0 0 11,200 12,800 9,600
16/07/2026 11,300 0 (0%) 473,191 5,310.11 0 0 11,300 12,900 9,700
15/07/2026 11,400 0.1 (0.88%) 288,971 3,257.47 0 0 11,300 12,900 9,700
14/07/2026 11,300 -0.1 (-0.88%) 132,920 1,504.38 0 0 11,400 13,100 9,700
13/07/2026 11,500 0 (0%) 390,570 4,465.96 0 0 11,500 13,200 9,800
10/07/2026 11,500 0 (0%) 245,443 2,818.46 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 173,384 1,991.5 0 0 11,500 13,200 9,800
08/07/2026 11,600 0.1 (0.87%) 71,712 825.64 0 0 11,500 13,200 9,800
07/07/2026 11,600 0 (0%) 482,385 5,566.48 0 0 11,600 13,300 9,900
06/07/2026 11,600 0 (0%) 707,681 8,183.35 0 0 11,600 13,300 9,900
03/07/2026 11,600 0 (0%) 287,022 3,326.13 0 0 11,600 13,300 9,900
02/07/2026 11,600 0 (0%) 296,762 3,440.96 0 0 11,600 13,300 9,900
01/07/2026 11,600 0 (0%) 462,616 5,356.24 0 0 11,600 13,300 9,900
30/06/2026 11,600 0 (0%) 281,831 3,264.66 0 0 11,600 13,300 9,900
29/06/2026 11,600 0.1 (0.87%) 192,014 2,220.33 0 0 11,500 13,200 9,800
26/06/2026 11,600 0.1 (0.87%) 174,211 2,005.09 0 0 11,500 13,200 9,800
25/06/2026 11,600 0.3 (2.65%) 637,717 7,326.14 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 363,001 4,095.75 0 0 11,300 12,900 9,700
23/06/2026 11,400 0.1 (0.88%) 359,344 4,060.86 0 0 11,300 12,900 9,700
22/06/2026 11,400 0.1 (0.88%) 278,236 3,144.65 0 0 11,300 12,900 9,700
19/06/2026 11,400 0.1 (0.88%) 293,765 3,319.42 0 0 11,300 12,900 9,700
18/06/2026 11,400 0.1 (0.88%) 199,627 2,256.23 0 0 11,300 12,900 9,700
17/06/2026 11,300 0.1 (0.89%) 497,740 5,624.39 0 0 11,200 12,800 9,600
16/06/2026 11,300 0 (0%) 432,991 4,848.72 0 0 11,300 12,900 9,700
15/06/2026 11,100 0 (0%) 200,789 2,259.37 0 0 11,100 12,700 9,500
12/06/2026 11,200 0.2 (1.82%) 189,010 2,102.22 0 0 11,000 12,600 9,400
11/06/2026 11,000 -0.3 (-2.65%) 1,338,272 14,740.28 0 0 11,300 12,900 9,700
10/06/2026 11,300 0 (0%) 272,064 3,070.85 0 0 11,300 12,900 9,700
09/06/2026 11,300 -0.2 (-1.74%) 472,714 5,356.57 0 0 11,500 13,200 9,800
08/06/2026 11,500 -0.1 (-0.86%) 246,179 2,822.1 0 0 11,600 13,300 9,900
05/06/2026 11,700 0.1 (0.86%) 266,751 3,087.31 0 0 11,600 13,300 9,900
04/06/2026 11,600 0.1 (0.87%) 241,274 2,810.12 0 0 11,500 13,200 9,800
03/06/2026 11,600 0 (0%) 423,364 4,878.68 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 222,758 2,579.26 0 0 11,600 13,300 9,900
01/06/2026 11,700 0 (0%) 324,876 3,783.25 0 0 11,700 13,400 10,000
29/05/2026 11,700 -0.1 (-0.85%) 290,913 3,404.29 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 260,446 3,066.57 0 0 11,800 13,500 10,100
27/05/2026 11,900 0.1 (0.85%) 218,579 2,578.4 15,000 151.5 11,800 13,500 10,100
26/05/2026 11,900 0.2 (1.71%) 213,636 2,529.75 0 0 11,700 13,400 10,000
25/05/2026 11,900 0.2 (1.71%) 515,664 6,051.69 0 0 11,700 13,400 10,000
22/05/2026 11,700 0 (0%) 421,192 4,945.85 0 0 11,700 13,400 10,000
21/05/2026 11,700 0.1 (0.86%) 242,939 2,833.26 0 0 11,600 13,300 9,900
20/05/2026 11,800 -0.2 (-1.67%) 824,705 9,606.94 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 520,094 6,258.82 0 0 12,000 13,800 10,200
18/05/2026 12,100 0.4 (3.42%) 1,131,350 13,554.16 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.1 (-0.85%) 255,811 3,005.67 0 0 11,800 13,500 10,100
14/05/2026 11,800 0 (0%) 366,845 4,318.7 0 0 11,800 13,500 10,100
13/05/2026 11,800 0.1 (0.85%) 419,896 4,947.06 213,000 2,492.1 11,700 13,400 10,000
12/05/2026 11,800 0 (0%) 376,172 4,419.77 0 0 11,800 13,500 10,100
11/05/2026 11,800 -0.1 (-0.84%) 363,703 4,292.58 0 0 11,900 13,600 10,200
08/05/2026 11,800 -0.1 (-0.84%) 166,136 1,968.92 0 0 11,900 13,600 10,200
07/05/2026 12,000 0.1 (0.84%) 391,355 4,671.37 0 0 11,900 13,600 10,200
06/05/2026 12,000 0.1 (0.84%) 252,907 3,012.72 0 0 11,900 13,600 10,200
05/05/2026 12,000 0 (0%) 225,441 2,683.1 0 0 12,000 13,800 10,200
04/05/2026 12,000 0.1 (0.84%) 287,942 3,454.97 0 0 11,900 13,600 10,200
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400

Historical Data-ko - BSC

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