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 10,900 0.9 (9%) 3,400 36.85 0 0 10,000 11,500 8,500
29/10/2026 10,000 -0.9 (-8.26%) 2,100 21.1 0 0 10,900 12,500 9,300
28/10/2026 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
27/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/10/2026 11,000 0.9 (8.91%) 5,600 57.51 0 0 10,100 11,600 8,600
23/10/2026 10,200 0.2 (2%) 8,500 85.8 0 0 10,000 11,500 8,500
22/10/2026 10,000 -0.3 (-2.91%) 1,020 10.2 0 0 10,300 11,800 8,800
21/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/10/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,800 8,800
19/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/10/2026 10,300 0.1 (0.98%) 100 1.03 0 0 10,200 11,700 8,700
15/10/2026 10,000 -0.1 (-0.99%) 8,100 82.32 0 0 10,100 11,600 8,600
14/10/2026 10,000 -0.3 (-2.91%) 15,101 152.17 0 0 10,300 11,800 8,800
13/10/2026 10,400 0.1 (0.97%) 10,100 104.09 0 0 10,300 11,800 8,800
12/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/10/2026 10,400 0.1 (0.97%) 12,300 126.82 0 0 10,300 11,800 8,800
07/10/2026 10,300 0 (0%) 9,500 97.4 0 0 10,300 11,800 8,800
06/10/2026 10,400 0.1 (0.97%) 11,900 122.74 0 0 10,300 11,800 8,800
05/10/2026 10,300 0.1 (0.98%) 11,100 114.23 0 0 10,200 11,700 8,700
02/10/2026 10,100 0 (0%) 10,800 110.14 0 0 10,100 11,600 8,600
01/10/2026 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
30/09/2026 10,500 0.1 (0.96%) 3,400 35.2 0 0 10,400 11,900 8,900
29/09/2026 10,400 0 (0%) 6,200 64.2 0 0 10,400 11,900 8,900
28/09/2026 10,400 -0.1 (-0.95%) 7,600 78.75 0 0 10,500 12,000 9,000
25/09/2026 10,100 -0.4 (-3.81%) 6,800 71.52 0 0 10,500 12,000 9,000
24/09/2026 10,500 -1.8 (-14.63%) 3,739 39.51 0 0 12,300 14,100 10,500
23/09/2026 12,200 -0.1 (-0.81%) 14,800 182.03 0 0 12,300 14,100 10,500
22/09/2026 12,200 0.1 (0.83%) 10,700 131.54 0 0 12,100 13,900 10,300
21/09/2026 12,100 0.8 (7.08%) 2,800 33.8 0 0 11,300 12,900 9,700
18/09/2026 11,300 0.4 (3.67%) 4,100 46.35 0 0 10,900 12,500 9,300
17/09/2026 10,900 0.9 (9%) 4,800 52.08 0 0 10,000 11,500 8,500
16/09/2026 10,500 0.3 (2.94%) 14,600 145.9 0 0 10,200 11,700 8,700
15/09/2026 10,500 0.5 (5%) 4,004 40.66 0 0 10,000 11,500 8,500
14/09/2026 9,900 0 (0%) 7,900 78.9 0 0 9,900 11,300 8,500
11/09/2026 10,100 -0.7 (-6.48%) 25,300 249.77 0 0 10,800 12,400 9,200
10/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
08/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/09/2026 10,800 0.2 (1.89%) 9,100 98.14 0 0 10,600 12,100 9,100
04/09/2026 10,600 0.1 (0.95%) 17,500 186.23 0 0 10,500 12,000 9,000
03/09/2026 11,000 0.6 (5.77%) 23,400 244.94 0 0 10,400 11,900 8,900
28/08/2026 10,400 0 (0%) 7,500 77.81 0 0 10,400 11,900 8,900
27/08/2026 11,200 -0.9 (-7.44%) 16,339 170.4 0 0 12,100 13,900 10,300
26/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/08/2026 12,000 0.8 (7.14%) 8,400 102.01 0 0 11,200 12,800 9,600
24/08/2026 12,500 -0.5 (-3.85%) 16,413 184.54 0 0 13,000 14,900 11,100
21/08/2026 13,000 0.2 (1.56%) 1,200 15.59 0 0 12,800 14,700 10,900
20/08/2026 12,800 -0.6 (-4.48%) 100 1.28 0 0 13,400 15,400 11,400
19/08/2026 13,500 0.1 (0.75%) 1,100 14.79 0 0 13,400 15,400 11,400
18/08/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/08/2026 13,900 0.5 (3.73%) 1,100 14.75 0 0 13,400 15,400 11,400
14/08/2026 13,500 0.1 (0.75%) 300 4.02 0 0 13,400 15,400 11,400
13/08/2026 13,500 0.2 (1.5%) 1,200 16.07 0 0 13,300 15,200 11,400
12/08/2026 13,200 0 (0%) 1,000 13.29 0 0 13,200 15,100 11,300
11/08/2026 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
07/08/2026 13,200 -0.7 (-5.04%) 100 1.32 0 0 13,900 15,900 11,900
06/08/2026 13,900 -0.3 (-2.11%) 106 1.47 0 0 14,200 16,300 12,100
05/08/2026 13,900 -0.8 (-5.44%) 3,600 51.17 0 0 14,700 16,900 12,500
04/08/2026 14,900 0.6 (4.2%) 2,600 38.31 0 0 14,300 16,400 12,200
03/08/2026 14,800 1 (7.25%) 2,300 32.85 0 0 13,800 15,800 11,800
31/07/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
30/07/2026 13,800 -0.1 (-0.72%) 100 1.38 0 0 13,900 15,900 11,900
29/07/2026 14,000 0.1 (0.72%) 1,900 26.4 0 0 13,900 15,900 11,900
28/07/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
27/07/2026 13,700 -0.2 (-1.44%) 2,300 31.92 0 0 13,900 15,900 11,900
24/07/2026 14,100 -0.3 (-2.08%) 2,100 29.1 0 0 14,400 16,500 12,300
23/07/2026 14,000 -0.6 (-4.11%) 900 13 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 1,300 18.98 0 0 14,600 16,700 12,500
21/07/2026 14,800 0.3 (2.07%) 1,600 23.35 0 0 14,500 16,600 12,400
20/07/2026 14,500 0 (0%) 500 7.23 0 0 14,500 16,600 12,400
17/07/2026 14,100 -0.4 (-2.76%) 1,900 27.49 0 0 14,500 16,600 12,400
16/07/2026 14,600 -0.1 (-0.68%) 500 7.26 0 0 14,700 16,900 12,500
15/07/2026 14,700 0.1 (0.68%) 200 2.94 0 0 14,600 16,700 12,500
14/07/2026 14,700 0.1 (0.68%) 902 13.21 0 0 14,600 16,700 12,500
13/07/2026 14,500 -0.2 (-1.36%) 300 4.37 0 0 14,700 16,900 12,500
10/07/2026 14,700 0.1 (0.68%) 1,700 24.92 0 0 14,600 16,700 12,500
09/07/2026 15,000 0.6 (4.17%) 2,501 36.51 0 0 14,400 16,500 12,300
08/07/2026 14,200 -0.6 (-4.05%) 400 5.74 0 0 14,800 17,000 12,600
07/07/2026 14,400 -0.4 (-2.7%) 2,503 37. 0 0 14,800 17,000 12,600
06/07/2026 14,800 0.1 (0.68%) 4,410 65.04 0 0 14,700 16,900 12,500
03/07/2026 14,600 -0.7 (-4.58%) 1,500 22 0 0 15,300 17,500 13,100
02/07/2026 15,300 0 (0%) 3,201 48.98 0 0 15,300 17,500 13,100
01/07/2026 15,600 0.6 (4%) 2,100 32.21 0 0 15,000 17,200 12,800
30/06/2026 15,100 -0.1 (-0.66%) 1,300 19.51 0 0 15,200 17,400 13,000
29/06/2026 15,200 0 (0%) 300 4.56 0 0 15,200 17,400 13,000
26/06/2026 15,400 0.3 (1.99%) 803 12.17 0 0 15,100 17,300 12,900
25/06/2026 15,100 0 (0%) 500 7.55 0 0 15,100 17,300 12,900
24/06/2026 15,100 -0.2 (-1.31%) 100 1.51 0 0 15,300 17,500 13,100
23/06/2026 15,400 0.2 (1.32%) 1,000 15.27 0 0 15,200 17,400 13,000
22/06/2026 15,200 0 (0%) 3,900 59.15 0 0 15,200 17,400 13,000
19/06/2026 14,900 -0.3 (-1.97%) 3,439 52.16 0 0 15,200 17,400 13,000
18/06/2026 15,300 0.1 (0.66%) 6,400 97.46 0 0 15,200 17,400 13,000
17/06/2026 15,300 0.2 (1.32%) 6,620 100.66 0 0 15,100 17,300 12,900
16/06/2026 15,400 0.3 (1.99%) 6,313 95.41 0 0 15,100 17,300 12,900
15/06/2026 15,200 0.1 (0.66%) 6,204 93.46 0 0 15,100 17,300 12,900
12/06/2026 15,200 0.1 (0.66%) 6,237 94.05 0 0 15,100 17,300 12,900
11/06/2026 15,300 0.2 (1.32%) 5,900 89.29 0 0 15,100 17,300 12,900
10/06/2026 15,200 0.2 (1.33%) 5,700 85.96 0 0 15,000 17,200 12,800
09/06/2026 15,200 0.3 (2.01%) 5,900 88.46 0 0 14,900 17,100 12,700
08/06/2026 15,100 0.2 (1.34%) 5,110 76.38 0 0 14,900 17,100 12,700
05/06/2026 14,900 0.1 (0.68%) 5,900 87.78 0 0 14,800 17,000 12,600
04/06/2026 15,100 0 (0%) 924 13.72 0 0 15,100 17,300 12,900
03/06/2026 15,000 -0.1 (-0.66%) 2,200 33.21 0 0 15,100 17,300 12,900
02/06/2026 15,400 0.1 (0.65%) 9,300 140.82 0 0 15,300 17,500 13,100
01/06/2026 15,500 0.1 (0.65%) 5,005 76.42 0 0 15,400 17,700 13,100
29/05/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 17,500 13,100
28/05/2026 15,500 0.2 (1.31%) 6,600 101.2 0 0 15,300 17,500 13,100
27/05/2026 15,400 0.1 (0.65%) 7,512 115.18 0 0 15,300 17,500 13,100
26/05/2026 15,500 0.1 (0.65%) 7,204 110.53 0 0 15,400 17,700 13,100
25/05/2026 15,200 -0.3 (-1.94%) 10,133 156.44 0 0 15,500 17,800 13,200
22/05/2026 15,600 0.1 (0.65%) 7,600 117.89 0 0 15,500 17,800 13,200
21/05/2026 15,500 0.1 (0.65%) 6,600 102.05 0 0 15,400 17,700 13,100
20/05/2026 15,600 0 (0%) 7,059 108.56 0 0 15,600 17,900 13,300
19/05/2026 15,800 0.2 (1.28%) 8,500 132.67 0 0 15,600 17,900 13,300
18/05/2026 15,700 0 (0%) 7,400 115.75 0 0 15,700 18,000 13,400
15/05/2026 15,600 0 (0%) 7,400 115.97 0 0 15,600 17,900 13,300
14/05/2026 15,600 0 (0%) 6,600 102.81 0 0 15,600 17,900 13,300
13/05/2026 15,600 0.1 (0.65%) 6,500 101.1 0 0 15,500 17,800 13,200
12/05/2026 15,600 0 (0%) 6,300 97.66 0 0 15,600 17,900 13,300
11/05/2026 15,600 0 (0%) 6,534 101.93 0 0 15,600 17,900 13,300
08/05/2026 14,000 -1.8 (-11.39%) 8,200 127.54 0 0 15,800 18,100 13,500
07/05/2026 16,200 0.4 (2.53%) 6,922 109.37 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.1 (-0.63%) 310 4.91 0 0 15,900 18,200 13,600
05/05/2026 15,700 -1.2 (-7.1%) 6,083 96.58 0 0 16,900 19,400 14,400
04/05/2026 15,900 -1.9 (-10.67%) 5,868 99.35 0 0 17,800 20,400 15,200

Historical Data-ko - BSC

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