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
23/10/2026 8,300 0 (0%) 4,600 38.15 0 0 8,300 8,880 7,720
22/10/2026 8,300 -0.08 (-0.95%) 5,800 48.31 0 0 8,380 8,960 7,800
21/10/2026 8,380 0.13 (1.58%) 11,800 98.12 0 0 8,250 8,820 7,680
20/10/2026 8,250 0 (0%) 2,000 16.53 0 0 8,250 8,820 7,680
19/10/2026 8,250 0.01 (0.12%) 2,100 17.76 0 0 8,240 8,810 7,670
16/10/2026 8,240 0 (0%) 300 2.47 0 0 8,240 8,810 7,670
15/10/2026 8,240 -0.06 (-0.72%) 3,900 32.29 0 0 8,300 8,880 7,720
14/10/2026 8,300 0 (0%) 6,400 53.23 0 0 8,300 8,880 7,720
13/10/2026 8,300 -0.04 (-0.48%) 4,400 36.52 0 0 8,340 8,920 7,760
12/10/2026 8,340 0 (0%) 3,000 25.22 0 0 8,340 8,920 7,760
09/10/2026 8,340 0.05 (0.6%) 3,200 26.29 0 0 8,290 8,870 7,710
08/10/2026 8,290 -0.03 (-0.36%) 14,100 117.64 0 0 8,320 8,900 7,740
07/10/2026 8,320 -0.08 (-0.95%) 600 5.02 0 0 8,400 8,980 7,820
06/10/2026 8,400 0 (0%) 1,300 10.82 0 0 8,400 8,980 7,820
05/10/2026 8,400 -0.01 (-0.12%) 3,200 27. 0 0 8,410 8,990 7,830
02/10/2026 8,410 0.01 (0.12%) 1,600 13.55 0 0 8,400 8,980 7,820
01/10/2026 8,400 0 (0%) 200 1.68 0 0 8,400 8,980 7,820
30/09/2026 8,400 -0.09 (-1.06%) 600 5.08 0 0 8,490 9,080 7,900
29/09/2026 8,490 0 (0%) 100 0.85 0 0 8,490 9,080 7,900
28/09/2026 8,490 -0.01 (-0.12%) 900 7.65 0 0 8,500 9,090 7,910
25/09/2026 8,500 0.21 (2.53%) 2,800 23.28 0 0 8,290 8,870 7,710
24/09/2026 8,290 -0.22 (-2.59%) 12,900 107.01 0 0 8,510 9,100 7,920
23/09/2026 8,510 -0.24 (-2.74%) 300 2.58 0 0 8,750 9,360 8,140
22/09/2026 8,750 0 (0%) 100 0.88 0 0 8,750 9,360 8,140
21/09/2026 8,750 0.01 (0.11%) 200 1.75 0 0 8,740 9,350 8,130
18/09/2026 8,740 0.24 (2.82%) 400 3.43 0 0 8,500 9,090 7,910
17/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
16/09/2026 8,500 0.1 (1.19%) 500 4.25 0 0 8,400 8,980 7,820
15/09/2026 8,400 -0.05 (-0.59%) 15,400 129.38 0 0 8,450 9,040 7,860
14/09/2026 8,450 -0.1 (-1.17%) 3,100 26.33 0 0 8,550 9,140 7,960
11/09/2026 8,550 -0.13 (-1.5%) 7,900 68.01 0 0 8,680 9,280 8,080
10/09/2026 8,680 -0.02 (-0.23%) 1,200 10.42 0 0 8,700 9,300 8,100
09/09/2026 8,700 -0.02 (-0.23%) 6,700 58.3 0 0 8,720 9,330 8,110
08/09/2026 8,720 0 (0%) 0 0 0 0 8,720 9,330 8,110
07/09/2026 8,720 -0.04 (-0.46%) 1,200 10.45 0 0 8,760 9,370 8,150
04/09/2026 8,760 -0.01 (-0.11%) 2,700 23.55 0 0 8,770 9,380 8,160
03/09/2026 8,770 -0.02 (-0.23%) 1,200 10.52 0 0 8,790 9,400 8,180
28/08/2026 8,790 -0.01 (-0.11%) 13,200 113.46 0 0 8,800 9,410 8,190
27/08/2026 8,800 0 (0%) 1,300 11.44 0 0 8,800 9,410 8,190
26/08/2026 8,800 -0.21 (-2.33%) 27,000 237.39 0 0 9,010 9,640 8,380
25/08/2026 9,010 -0.01 (-0.11%) 3,100 27.48 0 0 9,020 9,650 8,390
24/08/2026 9,020 -0.1 (-1.1%) 2,700 23.67 0 0 9,120 9,750 8,490
21/08/2026 9,120 0.21 (2.36%) 2,300 20.29 0 0 8,910 9,530 8,290
20/08/2026 8,910 0.39 (4.58%) 39,300 349.09 0 0 8,520 9,110 7,930
19/08/2026 8,520 0.12 (1.43%) 10,900 93.09 0 0 8,400 8,980 7,820
18/08/2026 8,400 0.05 (0.6%) 1,400 12.03 0 0 8,350 8,930 7,770
17/08/2026 8,350 0.04 (0.48%) 700 5.94 0 0 8,310 8,890 7,730
14/08/2026 8,310 -0.19 (-2.24%) 5,100 42.41 0 0 8,500 9,090 7,910
13/08/2026 8,500 -0.2 (-2.3%) 111,000 946.67 0 0 8,700 9,300 8,100
12/08/2026 8,700 -0.31 (-3.44%) 18,400 161.84 0 0 9,010 9,640 8,380
11/08/2026 9,010 -0.22 (-2.38%) 8,700 79.25 0 0 9,230 9,870 8,590
10/08/2026 9,230 0.02 (0.22%) 2,900 26.67 0 0 9,210 9,850 8,570
07/08/2026 9,210 -0.32 (-3.36%) 4,300 39.9 0 0 9,530 10,150 8,870
06/08/2026 9,530 0.1 (1.06%) 5,800 52.74 0 0 9,430 10,050 8,770
05/08/2026 9,430 0.01 (0.11%) 9,100 85.8 0 0 9,420 10,050 8,770
04/08/2026 9,420 -0.13 (-1.36%) 32,700 311.99 0 0 9,550 10,200 8,890
03/08/2026 9,550 -0.22 (-2.25%) 14,400 139.8 0 0 9,770 10,450 9,090
31/07/2026 9,770 0.37 (3.94%) 22,400 212.23 0 0 9,400 10,050 8,750
30/07/2026 9,400 0.61 (6.94%) 41,600 384.32 0 0 8,790 9,400 8,180
29/07/2026 8,790 -0.01 (-0.11%) 100 0.88 0 0 8,800 9,410 8,190
28/07/2026 8,800 0 (0%) 2,500 21.45 0 0 8,800 9,410 8,190
27/07/2026 8,800 -0.13 (-1.46%) 1,000 8.85 0 0 8,930 9,550 8,310
24/07/2026 8,930 0 (0%) 0 0 0 0 8,930 9,550 8,310
23/07/2026 8,930 0.48 (5.68%) 9,500 79.9 0 0 8,450 9,040 7,860
22/07/2026 9,000 -0.45 (-4.76%) 7,600 68.88 0 0 9,450 10,100 8,790
21/07/2026 9,450 -0.19 (-1.97%) 2,300 21.42 0 0 9,640 10,300 8,970
20/07/2026 9,640 0.14 (1.47%) 22,000 211.5 0 0 9,500 10,150 8,840
17/07/2026 9,500 0.35 (3.83%) 3,200 30.4 0 0 9,150 9,790 8,510
16/07/2026 9,150 0 (0%) 7,700 70.26 0 0 9,150 9,790 8,510
15/07/2026 9,150 0.15 (1.67%) 17,100 155.83 0 0 9,000 9,630 8,370
14/07/2026 9,000 -0.48 (-5.06%) 7,500 67.5 0 0 9,480 10,100 8,820
13/07/2026 9,480 -0.08 (-0.84%) 100 0.95 0 0 9,560 10,200 8,900
10/07/2026 9,560 -0.01 (-0.1%) 100 0.96 0 0 9,570 10,200 8,910
09/07/2026 9,570 -0.05 (-0.52%) 14,100 128.69 0 0 9,620 10,250 8,950
08/07/2026 9,620 -0.06 (-0.62%) 200 1.93 0 0 9,680 10,350 9,010
07/07/2026 9,680 -0.09 (-0.92%) 41,500 384.14 0 0 9,770 10,450 9,090
06/07/2026 9,770 -0.11 (-1.11%) 9,700 94.83 0 0 9,880 10,550 9,190
03/07/2026 9,880 0.63 (6.81%) 110,200 1,073.06 0 0 9,250 9,890 8,610
02/07/2026 9,250 0.5 (5.71%) 27,100 244.27 78,400 638.18 8,750 9,360 8,140
01/07/2026 8,750 0.12 (1.39%) 5,900 51.16 0 0 8,630 9,230 8,030
30/06/2026 8,630 -0.01 (-0.12%) 1,100 9.49 0 0 8,640 9,240 8,040
29/06/2026 8,640 0.04 (0.47%) 400 3.4 0 0 8,600 9,200 8,000
26/06/2026 8,600 -0.02 (-0.23%) 1,000 8.6 0 0 8,620 9,220 8,020
25/06/2026 8,620 -0.05 (-0.58%) 2,100 17.91 0 0 8,670 9,270 8,070
24/06/2026 8,670 -0.04 (-0.46%) 3,400 29.5 0 0 8,710 9,310 8,110
23/06/2026 8,710 0.08 (0.93%) 8,100 69.24 0 0 8,630 9,230 8,030
22/06/2026 8,630 -0.03 (-0.35%) 3,200 27.02 0 0 8,660 9,260 8,060
19/06/2026 8,660 0.11 (1.29%) 1,100 9.47 0 0 8,550 9,140 7,960
18/06/2026 8,550 -0.09 (-1.04%) 900 7.76 0 0 8,640 9,240 8,040
17/06/2026 8,640 -0.03 (-0.35%) 600 5.19 0 0 8,670 9,270 8,070
16/06/2026 8,670 0.01 (0.12%) 2,300 19.96 0 0 8,660 9,260 8,060
15/06/2026 8,660 0.01 (0.12%) 500 4.32 0 0 8,650 9,250 8,050
12/06/2026 8,650 -0.03 (-0.35%) 600 5.13 0 0 8,680 9,280 8,080
11/06/2026 8,680 0 (0%) 500 4.31 0 0 8,680 9,280 8,080
10/06/2026 8,680 0.08 (0.93%) 2,300 19.61 0 0 8,600 9,200 8,000
09/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
08/06/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,200 8,000
05/06/2026 8,600 -0.1 (-1.15%) 1,400 12.06 0 0 8,700 9,300 8,100
04/06/2026 8,700 0.1 (1.16%) 400 3.48 0 0 8,600 9,200 8,000
03/06/2026 8,600 -0.07 (-0.81%) 5,800 49.92 0 0 8,670 9,270 8,070
02/06/2026 8,670 -0.01 (-0.12%) 2,900 24.86 0 0 8,680 9,280 8,080
01/06/2026 8,680 0 (0%) 3,400 29.55 0 0 8,680 9,280 8,080
29/05/2026 8,680 0 (0%) 1,200 10.41 0 0 8,680 9,280 8,080
28/05/2026 8,680 -0.05 (-0.57%) 3,500 30.56 0 0 8,730 9,340 8,120
27/05/2026 8,730 0.02 (0.23%) 1,700 14.81 0 0 8,710 9,310 8,110
26/05/2026 8,710 0.02 (0.23%) 3,100 26.99 0 0 8,690 9,290 8,090
25/05/2026 8,690 0.09 (1.05%) 700 6.1 0 0 8,600 9,200 8,000
22/05/2026 8,600 -0.03 (-0.35%) 1,000 8.61 0 0 8,630 9,230 8,030
21/05/2026 8,630 0 (0%) 400 3.45 0 0 8,630 9,230 8,030
20/05/2026 8,630 -0.07 (-0.8%) 7,800 67.21 0 0 8,700 9,300 8,100
19/05/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,200 8,000
18/05/2026 8,600 -0.1 (-1.15%) 5,700 48.92 0 0 8,700 9,300 8,100
15/05/2026 8,700 -0.05 (-0.57%) 900 7.83 0 0 8,750 9,360 8,140
14/05/2026 8,750 0.04 (0.46%) 1,700 14.89 0 0 8,710 9,310 8,110
13/05/2026 8,710 -0.14 (-1.58%) 3,700 32.37 0 0 8,850 9,460 8,240
12/05/2026 8,850 0 (0%) 2,200 19.43 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.01 (-0.11%) 16,400 140.06 0 0 8,860 9,480 8,240
08/05/2026 8,860 -0.02 (-0.23%) 4,600 40.82 0 0 8,880 9,500 8,260
07/05/2026 8,880 0.03 (0.34%) 2,100 18.84 0 0 8,850 9,460 8,240
06/05/2026 8,850 0.05 (0.57%) 1,000 8.84 0 0 8,800 9,410 8,190
05/05/2026 8,800 -0.01 (-0.11%) 2,600 22.89 0 0 8,810 9,420 8,200
04/05/2026 8,810 0.15 (1.73%) 2,200 19.34 0 0 8,660 9,260 8,060
29/04/2026 8,660 -0.25 (-2.81%) 15,600 135.93 0 0 8,910 9,530 8,290
28/04/2026 8,910 0.01 (0.11%) 2,400 21.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 2,800 25.04 0 0 8,900 9,520 8,280
23/04/2026 8,900 0.15 (1.71%) 6,800 59.77 0 0 8,750 9,360 8,140

Historical Data-ko - BSC

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