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 9,810 0.07 (0.72%) 43,800 428.5 0 0 9,740 10,400 9,060
15/10/2026 9,740 -0.06 (-0.61%) 71,800 700.41 0 0 9,800 10,450 9,120
14/10/2026 9,800 0.03 (0.31%) 44,800 437.71 0 0 9,770 10,450 9,090
13/10/2026 9,770 -0.28 (-2.79%) 59,700 590.5 0 0 10,050 10,750 9,350
12/10/2026 10,050 0.05 (0.5%) 43,900 439.33 0 0 10,000 10,700 9,300
09/10/2026 10,000 -0.15 (-1.48%) 115,900 1,163.56 0 0 10,150 10,850 9,440
08/10/2026 10,150 -0.2 (-1.93%) 48,200 493.35 0 0 10,350 11,050 9,630
07/10/2026 10,350 0.3 (2.99%) 248,900 2,570.66 0 0 10,050 10,750 9,350
06/10/2026 10,050 -0.1 (-0.99%) 143,500 1,450.15 0 0 10,150 10,850 9,440
05/10/2026 10,150 0.35 (3.57%) 187,300 1,891.15 0 0 9,800 10,450 9,120
02/10/2026 9,800 -0.02 (-0.2%) 24,700 241.65 0 0 9,820 10,500 9,140
01/10/2026 9,820 -0.06 (-0.61%) 67,500 665.04 0 0 9,880 10,550 9,190
30/09/2026 9,880 -0.02 (-0.2%) 23,000 226.83 0 0 9,900 10,550 9,210
29/09/2026 9,900 0.18 (1.85%) 145,700 1,425.68 0 0 9,720 10,400 9,040
28/09/2026 9,720 -0.07 (-0.72%) 62,200 604.59 0 0 9,790 10,450 9,110
25/09/2026 9,790 0.05 (0.51%) 10,800 105.31 0 0 9,740 10,400 9,060
24/09/2026 9,740 0 (0%) 40,200 393.96 0 0 9,740 10,400 9,060
23/09/2026 9,740 -0.1 (-1.02%) 38,000 371.45 0 0 9,840 10,500 9,160
22/09/2026 9,840 0.1 (1.03%) 41,900 408.62 0 0 9,740 10,400 9,060
21/09/2026 9,740 0.01 (0.1%) 15,100 146.81 0 0 9,730 10,400 9,050
18/09/2026 9,730 0.01 (0.1%) 37,400 363.7 0 0 9,720 10,400 9,040
17/09/2026 9,720 -0.07 (-0.72%) 20,500 199.43 0 0 9,790 10,450 9,110
16/09/2026 9,790 0.11 (1.14%) 47,200 460.75 0 0 9,680 10,350 9,010
15/09/2026 9,680 0.05 (0.52%) 38,600 373.49 0 0 9,630 10,300 8,960
14/09/2026 9,630 -0.03 (-0.31%) 40,600 390.94 0 0 9,660 10,300 8,990
11/09/2026 9,660 -0.04 (-0.41%) 29,200 282.61 0 0 9,700 10,350 9,030
10/09/2026 9,700 -0.05 (-0.51%) 25,400 246.98 0 0 9,750 10,400 9,070
09/09/2026 9,750 -0.01 (-0.1%) 14,700 142.7 0 0 9,760 10,400 9,080
08/09/2026 9,760 0 (0%) 29,000 282.01 0 0 9,760 10,400 9,080
07/09/2026 9,760 0 (0%) 34,100 331.04 0 0 9,760 10,400 9,080
04/09/2026 9,760 0.03 (0.31%) 26,700 260.07 0 0 9,730 10,400 9,050
03/09/2026 9,730 -0.04 (-0.41%) 35,500 343.96 0 0 9,770 10,450 9,090
28/08/2026 9,770 0.04 (0.41%) 8,900 86.05 0 0 9,730 10,400 9,050
27/08/2026 9,730 -0.03 (-0.31%) 21,400 208.29 0 0 9,760 10,400 9,080
26/08/2026 9,760 0 (0%) 21,500 209.22 0 0 9,760 10,400 9,080
25/08/2026 9,760 0 (0%) 182,700 1,788.44 0 0 9,760 10,400 9,080
24/08/2026 9,760 0.01 (0.1%) 66,600 649.17 0 0 9,750 10,400 9,070
21/08/2026 9,750 0.07 (0.72%) 19,800 192.82 0 0 9,680 10,350 9,010
20/08/2026 9,680 0.09 (0.94%) 4,800 46.58 0 0 9,590 10,250 8,920
19/08/2026 9,590 -0.04 (-0.42%) 95,100 916.55 0 0 9,630 10,300 8,960
18/08/2026 9,630 -0.06 (-0.62%) 36,600 353.85 0 0 9,690 10,350 9,020
17/08/2026 9,690 -0.06 (-0.62%) 50,500 489.05 0 0 9,750 10,400 9,070
14/08/2026 9,750 -0.07 (-0.71%) 47,100 460.55 0 0 9,820 10,500 9,140
13/08/2026 9,820 0 (0%) 64,000 627.36 0 0 9,820 10,500 9,140
12/08/2026 9,820 -0.07 (-0.71%) 49,700 489.33 0 0 9,890 10,550 9,200
11/08/2026 9,890 -0.01 (-0.1%) 15,900 157.63 0 0 9,900 10,550 9,210
10/08/2026 9,900 0.05 (0.51%) 76,700 760.23 0 0 9,850 10,500 9,170
07/08/2026 9,850 -0.04 (-0.4%) 32,300 319.06 0 0 9,890 10,550 9,200
06/08/2026 9,890 -0.01 (-0.1%) 42,000 416. 0 0 9,900 10,550 9,210
05/08/2026 9,900 -0.03 (-0.3%) 83,000 820.56 0 0 9,930 10,600 9,240
04/08/2026 9,930 -0.07 (-0.7%) 74,800 743.87 0 0 10,000 10,700 9,300
03/08/2026 10,000 0 (0%) 47,800 477.66 0 0 10,000 10,700 9,300
31/07/2026 10,000 -0.1 (-0.99%) 56,000 562.13 0 0 10,100 10,800 9,400
30/07/2026 10,100 0.15 (1.51%) 69,900 699.66 0 0 9,950 10,600 9,260
29/07/2026 9,950 0.05 (0.51%) 73,000 726.12 0 0 9,900 10,550 9,210
28/07/2026 9,900 -0.03 (-0.3%) 73,400 721.76 0 0 9,930 10,600 9,240
27/07/2026 9,930 -0.04 (-0.4%) 16,200 161.12 0 0 9,970 10,650 9,280
24/07/2026 9,970 0.05 (0.5%) 49,100 487.59 0 0 9,920 10,600 9,230
23/07/2026 9,920 0.02 (0.2%) 56,800 563.29 0 0 9,900 10,550 9,210
22/07/2026 9,900 -0.07 (-0.7%) 133,800 1,332.23 0 0 9,970 10,650 9,280
21/07/2026 9,970 0 (0%) 40,900 407.82 0 0 9,970 10,650 9,280
20/07/2026 9,970 -0.08 (-0.8%) 147,200 1,470.7 0 0 10,050 10,750 9,350
17/07/2026 10,050 -0.05 (-0.5%) 13,900 140.29 0 0 10,100 10,800 9,400
16/07/2026 10,100 0 (0%) 329,100 3,323.28 0 0 10,100 10,800 9,400
15/07/2026 10,100 -0.1 (-0.98%) 121,900 1,229.24 195,000 2,018.25 10,200 10,900 9,490
14/07/2026 10,200 0.05 (0.49%) 203,300 2,064.05 0 0 10,150 10,850 9,440
13/07/2026 10,150 -0.1 (-0.98%) 132,000 1,341.07 195,000 2,028 10,250 10,950 9,540
10/07/2026 10,250 0.05 (0.49%) 26,000 266.57 0 0 10,200 10,900 9,490
09/07/2026 10,200 0 (0%) 41,900 429.86 950,000 9,832.5 10,200 10,900 9,490
08/07/2026 10,200 -0.05 (-0.49%) 56,300 577.5 0 0 10,250 10,950 9,540
07/07/2026 10,250 0 (0%) 53,700 548.55 950,000 9,880 10,250 10,950 9,540
06/07/2026 10,250 -0.1 (-0.97%) 52,100 534.41 0 0 10,350 11,050 9,630
03/07/2026 10,350 0 (0%) 71,300 733.95 0 0 10,350 11,050 9,630
02/07/2026 10,350 0.05 (0.49%) 158,500 1,630.97 0 0 10,300 11,000 9,580
01/07/2026 10,300 -0.05 (-0.48%) 122,600 1,265.26 0 0 10,350 11,050 9,630
30/06/2026 10,350 0 (0%) 87,500 906.2 0 0 10,350 11,050 9,630
29/06/2026 10,350 -0.09 (-0.81%) 119,300 1,234.92 0 0 10,435 11,150 9,720
26/06/2026 11,450 -0.1 (-0.87%) 203,600 2,339.85 0 0 11,550 12,350 10,750
25/06/2026 11,550 -0.05 (-0.43%) 133,300 1,542.94 0 0 11,600 12,400 10,800
24/06/2026 11,600 0 (0%) 103,900 1,204.13 0 0 11,600 12,400 10,800
23/06/2026 11,600 -0.1 (-0.85%) 162,300 1,894.91 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 228,800 2,688.61 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.05 (-0.43%) 136,100 1,589.76 0 0 11,700 12,500 10,900
18/06/2026 11,700 0.1 (0.86%) 109,700 1,283.69 0 0 11,600 12,400 10,800
17/06/2026 11,600 0 (0%) 193,400 2,247.93 0 0 11,600 12,400 10,800
16/06/2026 11,600 0.15 (1.31%) 183,300 2,120.05 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.1 (0.88%) 119,500 1,367.72 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 88,600 1,007.97 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 43,400 495.12 0 0 11,350 12,100 10,600
10/06/2026 11,350 -0.05 (-0.44%) 206,100 2,355.97 0 0 11,400 12,150 10,650
09/06/2026 11,400 0 (0%) 109,500 1,247.64 0 0 11,400 12,150 10,650
08/06/2026 11,400 0 (0%) 148,400 1,691.92 550,000 6,297.5 11,400 12,150 10,650
05/06/2026 11,400 -0.05 (-0.44%) 172,400 1,965.47 0 0 11,450 12,250 10,650
04/06/2026 11,450 0.1 (0.88%) 173,700 1,981.75 550,000 6,325 11,350 12,100 10,600
03/06/2026 11,350 0 (0%) 59,700 678.08 0 0 11,350 12,100 10,600
02/06/2026 11,350 0 (0%) 130,800 1,485.95 0 0 11,350 12,100 10,600
01/06/2026 11,350 0 (0%) 129,400 1,472.9 0 0 11,350 12,100 10,600
29/05/2026 11,350 0 (0%) 82,900 939.3 0 0 11,350 12,100 10,600
28/05/2026 11,350 0 (0%) 154,000 1,749.33 0 0 11,350 12,100 10,600
27/05/2026 11,350 0 (0%) 173,700 1,977.08 0 0 11,350 12,100 10,600
26/05/2026 11,350 0 (0%) 125,100 1,419.82 0 0 11,350 12,100 10,600
25/05/2026 11,350 0.05 (0.44%) 112,500 1,277.55 0 0 11,300 12,050 10,550
22/05/2026 11,300 0 (0%) 131,000 1,479.93 0 0 11,300 12,050 10,550
21/05/2026 11,300 0 (0%) 237,300 2,676.08 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.1 (-0.88%) 245,000 2,769.29 0 0 11,400 12,150 10,650
19/05/2026 11,400 -0.1 (-0.87%) 160,000 1,826.19 0 0 11,500 12,300 10,700
18/05/2026 11,500 0.05 (0.44%) 188,900 2,156.11 0 0 11,450 12,250 10,650
15/05/2026 11,450 0.05 (0.44%) 54,700 622.98 0 0 11,400 12,150 10,650
14/05/2026 11,400 0.05 (0.44%) 129,000 1,468.44 0 0 11,350 12,100 10,600
13/05/2026 11,350 -0.05 (-0.44%) 203,000 2,311.64 0 0 11,400 12,150 10,650
12/05/2026 11,400 0 (0%) 92,500 1,054.04 0 0 11,400 12,150 10,650
11/05/2026 11,400 0 (0%) 172,600 1,966.55 0 0 11,400 12,150 10,650
08/05/2026 11,400 -0.05 (-0.44%) 268,700 3,080.77 0 0 11,450 12,250 10,650
07/05/2026 11,450 0 (0%) 146,900 1,683.54 0 0 11,450 12,250 10,650
06/05/2026 11,450 0 (0%) 127,100 1,453.35 0 0 11,450 12,250 10,650
05/05/2026 11,450 -0.05 (-0.43%) 98,000 1,122.18 0 0 11,500 12,300 10,700
04/05/2026 11,500 0.05 (0.44%) 133,500 1,532.53 0 0 11,450 12,250 10,650
29/04/2026 11,450 -0.05 (-0.43%) 91,300 1,043.14 0 0 11,500 12,300 10,700
28/04/2026 11,500 -0.1 (-0.86%) 166,100 1,916.4 0 0 11,600 12,400 10,800
24/04/2026 11,600 -0.1 (-0.85%) 462,600 5,357.41 0 0 11,700 12,500 10,900
23/04/2026 11,700 -0.05 (-0.43%) 125,100 1,458.81 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.15 (-1.26%) 167,900 1,964.31 0 0 11,900 12,700 11,100
21/04/2026 11,900 0.25 (2.15%) 382,200 4,493.25 0 0 11,650 12,450 10,850
20/04/2026 11,650 -0.05 (-0.43%) 92,000 1,072.28 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 121,000 1,411.36 0 0 11,700 12,500 10,900

Historical Data-ko - BSC

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