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
02/11/2026 13,300 0 (0%) 100 1.33 0 0 13,300 15,200 11,400
30/10/2026 13,300 0.3 (2.31%) 203 2.7 0 0 13,000 14,900 11,100
29/10/2026 13,000 0 (0%) 5,404 70.25 0 0 13,000 14,900 11,100
28/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
26/10/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
23/10/2026 13,000 0 (0%) 135 1.76 0 0 13,000 14,900 11,100
22/10/2026 13,000 0.3 (2.36%) 600 7.8 0 0 12,700 14,600 10,800
21/10/2026 12,700 -0.3 (-2.31%) 4,172 52.84 0 0 13,000 14,900 11,100
20/10/2026 13,000 0.4 (3.17%) 3,100 40.2 0 0 12,600 14,400 10,800
19/10/2026 12,100 -0.6 (-4.72%) 500 6.32 0 0 12,700 14,600 10,800
16/10/2026 13,500 -0.2 (-1.46%) 1,236 15.72 0 0 13,700 15,700 11,700
15/10/2026 13,700 1.6 (13.22%) 100 1.37 0 0 12,100 13,900 10,300
14/10/2026 13,000 0.1 (0.78%) 300 3.64 0 0 12,900 14,800 11,000
13/10/2026 12,900 0 (0%) 1,600 20.64 0 0 12,900 14,800 11,000
12/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/10/2026 12,900 0 (0%) 6,100 78.69 0 0 12,900 14,800 11,000
08/10/2026 12,900 0 (0%) 600 7.74 0 0 12,900 14,800 11,000
07/10/2026 12,700 0.1 (0.79%) 200 2.58 0 0 12,600 14,400 10,800
06/10/2026 12,500 0 (0%) 1,400 17.61 0 0 12,500 14,300 10,700
05/10/2026 12,700 -0.4 (-3.05%) 2,100 26.34 0 0 13,100 15,000 11,200
02/10/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
01/10/2026 13,100 0 (0%) 500 6.55 0 0 13,100 15,000 11,200
30/09/2026 13,100 -0.2 (-1.5%) 300 3.93 0 0 13,300 15,200 11,400
29/09/2026 13,000 0 (0%) 200 2.65 0 0 13,000 14,900 11,100
28/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2026 12,700 -1.2 (-8.63%) 700 9.11 0 0 13,900 15,900 11,900
24/09/2026 13,800 0.8 (6.15%) 6,901 95.79 0 0 13,000 14,900 11,100
23/09/2026 13,900 1 (7.75%) 901 11.72 0 0 12,900 14,800 11,000
22/09/2026 12,900 0 (0%) 602 7.77 0 0 12,900 14,800 11,000
21/09/2026 12,900 -0.1 (-0.77%) 500 6.46 0 0 13,000 14,900 11,100
18/09/2026 13,000 0.1 (0.78%) 1,901 24.65 0 0 12,900 14,800 11,000
17/09/2026 12,800 -0.5 (-3.76%) 1,301 16.75 0 0 13,300 15,200 11,400
16/09/2026 13,300 0 (0%) 301 4. 0 0 13,300 15,200 11,400
15/09/2026 13,000 0.1 (0.78%) 1,902 25.37 0 0 12,900 14,800 11,000
14/09/2026 12,900 0 (0%) 421 5.46 0 0 12,900 14,800 11,000
11/09/2026 12,900 0.1 (0.78%) 382 5.05 0 0 12,800 14,700 10,900
10/09/2026 12,700 -0.2 (-1.55%) 400 5.1 0 0 12,900 14,800 11,000
09/09/2026 12,700 -0.3 (-2.31%) 6,256 80.81 0 0 13,000 14,900 11,100
08/09/2026 13,000 -0.8 (-5.8%) 430 5.59 0 0 13,800 15,800 11,800
07/09/2026 13,800 -0.1 (-0.72%) 1,000 13.8 0 0 13,900 15,900 11,900
04/09/2026 13,900 -0.1 (-0.71%) 104 1.45 0 0 14,000 16,100 11,900
03/09/2026 13,900 -0.8 (-5.44%) 600 8.41 0 0 14,700 16,900 12,500
28/08/2026 14,700 0 (0%) 1,110 16.3 0 0 14,700 16,900 12,500
27/08/2026 14,700 1.4 (10.53%) 1,110 16.3 0 0 13,300 15,200 11,400
26/08/2026 13,000 0 (0%) 9,900 131.29 0 0 13,000 14,900 11,100
25/08/2026 13,000 -0.2 (-1.52%) 200 2.6 0 0 13,200 15,100 11,300
24/08/2026 13,300 0.2 (1.53%) 1,505 19.94 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 400 5.23 0 0 13,000 14,900 11,100
20/08/2026 12,900 0 (0%) 600 7.77 0 0 12,900 14,800 11,000
19/08/2026 13,500 -0.4 (-2.88%) 918 11.84 0 0 13,900 15,900 11,900
18/08/2026 13,900 0.9 (6.92%) 112 1.55 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 -0.3 (-2.26%) 2,800 36.47 0 0 13,300 15,200 11,400
13/08/2026 13,700 0.6 (4.58%) 707 9.41 0 0 13,100 15,000 11,200
12/08/2026 13,100 -0.2 (-1.5%) 700 9.19 0 0 13,300 15,200 11,400
11/08/2026 13,300 0 (0%) 1,100 14.63 0 0 13,300 15,200 11,400
10/08/2026 13,300 0.2 (1.53%) 7,500 99.42 0 0 13,100 15,000 11,200
07/08/2026 13,100 0 (0%) 1,500 19.64 0 0 13,100 15,000 11,200
06/08/2026 13,300 0.2 (1.53%) 802 10.53 0 0 13,100 15,000 11,200
05/08/2026 13,300 0.3 (2.31%) 2,220 29.09 0 0 13,000 14,900 11,100
04/08/2026 13,100 0 (0%) 6,804 88.33 0 0 13,100 15,000 11,200
03/08/2026 13,100 0.1 (0.77%) 3,709 48.69 0 0 13,000 14,900 11,100
31/07/2026 13,000 0 (0%) 1,304 16.98 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.5 (4%) 9,600 124.39 0 0 12,500 14,300 10,700
29/07/2026 12,500 -0.2 (-1.57%) 5,107 63.95 0 0 12,700 14,600 10,800
28/07/2026 12,900 0.2 (1.57%) 278 3.52 0 0 12,700 14,600 10,800
27/07/2026 12,700 -0.3 (-2.31%) 2,613 33.09 0 0 13,000 14,900 11,100
24/07/2026 12,900 -0.1 (-0.77%) 5,300 68.82 0 0 13,000 14,900 11,100
23/07/2026 13,500 0 (0%) 6,100 79.05 0 0 13,500 15,500 11,500
22/07/2026 13,300 -0.2 (-1.48%) 2,800 37.7 0 0 13,500 15,500 11,500
21/07/2026 13,500 -0.4 (-2.88%) 4,300 57.91 0 0 13,900 15,900 11,900
20/07/2026 13,000 -1 (-7.14%) 1,904 26.46 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 3,843 53.87 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 1,600 22.4 0 0 14,000 16,100 11,900
15/07/2026 14,000 -0.3 (-2.1%) 2,200 30.89 0 0 14,300 16,400 12,200
14/07/2026 14,500 0.5 (3.57%) 1,701 24.37 0 0 14,000 16,100 11,900
13/07/2026 14,100 0 (0%) 1,900 26.65 0 0 14,100 16,200 12,000
10/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/07/2026 14,400 0.3 (2.13%) 1,400 19.78 0 0 14,100 16,200 12,000
08/07/2026 14,000 0 (0%) 2,810 39.51 0 0 14,000 16,100 11,900
07/07/2026 14,600 0.6 (4.29%) 4,550 63.79 0 0 14,000 16,100 11,900
06/07/2026 14,000 -0.6 (-4.11%) 1,101 15.41 0 0 14,600 16,700 12,500
03/07/2026 14,600 -0.1 (-0.68%) 3,200 46.77 0 0 14,700 16,900 12,500
02/07/2026 14,800 0.1 (0.68%) 13,100 192.71 0 0 14,700 16,900 12,500
01/07/2026 14,600 0 (0%) 2,001 29.37 0 0 14,600 16,700 12,500
30/06/2026 14,500 -0.1 (-0.68%) 1,600 23.32 0 0 14,600 16,700 12,500
29/06/2026 14,600 0.5 (3.55%) 2,300 33.54 0 0 14,100 16,200 12,000
26/06/2026 14,600 0.4 (2.82%) 6,633 93.63 0 0 14,200 16,300 12,100
25/06/2026 14,100 0.1 (0.71%) 4,600 65.34 0 0 14,000 16,100 11,900
24/06/2026 14,000 -0.8 (-5.41%) 701 9.82 0 0 14,800 17,000 12,600
23/06/2026 14,700 0 (0%) 6,361 94.33 0 0 14,700 16,900 12,500
22/06/2026 15,000 0.4 (2.74%) 500 7.34 0 0 14,600 16,700 12,500
19/06/2026 15,000 0 (0%) 2,244 32.84 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 6,800 102 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 503 7.55 0 0 15,000 17,200 12,800
16/06/2026 14,800 0.5 (3.5%) 3,995 59.85 0 0 14,300 16,400 12,200
15/06/2026 15,000 0 (0%) 4,314 61.71 0 0 15,000 17,200 12,800
12/06/2026 15,100 0.2 (1.34%) 1,000 15.01 0 0 14,900 17,100 12,700
11/06/2026 15,000 0.1 (0.67%) 3,092 46.16 0 0 14,900 17,100 12,700
10/06/2026 14,700 0 (0%) 3,700 54.99 0 0 14,700 16,900 12,500
09/06/2026 14,400 -0.6 (-4%) 4,000 58.82 0 0 15,000 17,200 12,800
08/06/2026 15,000 -0.2 (-1.32%) 6,300 94.68 0 0 15,200 17,400 13,000
05/06/2026 16,200 0 (0%) 7,500 121.6 0 0 16,200 18,600 13,800
04/06/2026 16,200 0 (0%) 10,000 161.82 0 0 16,200 18,600 13,800
03/06/2026 16,200 0 (0%) 2,900 47.08 0 0 16,200 18,600 13,800
02/06/2026 16,100 -0.1 (-0.62%) 5,000 80.88 0 0 16,200 18,600 13,800
01/06/2026 16,200 0.1 (0.62%) 300 4.85 0 0 16,100 18,500 13,700
29/05/2026 16,300 0.3 (1.88%) 500 8.03 0 0 16,000 18,400 13,600
28/05/2026 16,000 -0.1 (-0.62%) 1,010 16.19 0 0 16,100 18,500 13,700
27/05/2026 16,100 -0.1 (-0.62%) 13,301 214.03 0 0 16,200 18,600 13,800
26/05/2026 16,200 0.1 (0.62%) 18,972 307.34 0 0 16,100 18,500 13,700
25/05/2026 16,100 -0.1 (-0.62%) 11,300 181.85 0 0 16,200 18,600 13,800
22/05/2026 16,100 0.1 (0.63%) 5,400 87.39 0 0 16,000 18,400 13,600
21/05/2026 16,000 -0.1 (-0.62%) 8,300 132.79 0 0 16,100 18,500 13,700
20/05/2026 16,300 -0.2 (-1.21%) 2,895 46.72 0 0 16,500 18,900 14,100
19/05/2026 16,300 -0.2 (-1.21%) 14,032 231.17 0 0 16,500 18,900 14,100
18/05/2026 16,300 -0.2 (-1.21%) 3,104 51.21 0 0 16,500 18,900 14,100
15/05/2026 16,400 -0.2 (-1.2%) 12,000 197.74 0 0 16,600 19,000 14,200
14/05/2026 16,700 -0.1 (-0.6%) 11,312 187.93 0 0 16,800 19,300 14,300
13/05/2026 16,700 -0.2 (-1.18%) 20,300 340.75 0 0 16,900 19,400 14,400
12/05/2026 16,900 0.1 (0.6%) 7,725 130.62 0 0 16,800 19,300 14,300
11/05/2026 17,000 0 (0%) 13,910 233.82 0 0 17,000 19,500 14,500
08/05/2026 16,900 -0.1 (-0.59%) 5,925 100.47 0 0 17,000 19,500 14,500
07/05/2026 17,000 -0.1 (-0.58%) 2,746 46.69 0 0 17,100 19,600 14,600
06/05/2026 17,000 0 (0%) 2,991 51.15 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 3,151 53.58 0 0 17,000 19,500 14,500
04/05/2026 17,100 0.4 (2.4%) 3,502 59.45 0 0 16,700 19,200 14,200

Historical Data-ko - BSC

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