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
01/06/2026 10,500 0.7 (7.14%) 8,764 91.92 0 0 9,800 11,200 8,400
29/05/2026 10,000 0.6 (6.38%) 28,600 281.27 0 0 9,400 10,800 8,000
28/05/2026 9,300 0.1 (1.09%) 1,400 13.18 0 0 9,200 10,500 7,900
27/05/2026 9,300 -0.4 (-4.12%) 3,700 34.03 0 0 9,700 11,100 8,300
26/05/2026 9,500 -0.3 (-3.06%) 8,300 80.12 0 0 9,800 11,200 8,400
25/05/2026 9,700 0.1 (1.04%) 18,614 182.32 0 0 9,600 11,000 8,200
22/05/2026 9,300 -0.4 (-4.12%) 7,105 67.89 0 0 9,700 11,100 8,300
21/05/2026 10,200 0.9 (9.68%) 21,097 204.58 0 0 9,300 10,600 8,000
20/05/2026 9,500 0 (0%) 10,403 96.61 0 0 9,500 10,900 8,100
19/05/2026 9,500 -0.1 (-1.04%) 18,100 171.42 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 3,000 28.86 0 0 9,600 11,000 8,200
15/05/2026 9,500 0.1 (1.06%) 5,800 55.81 0 0 9,400 10,800 8,000
14/05/2026 9,500 0 (0%) 6,900 65.04 0 0 9,500 10,900 8,100
13/05/2026 9,600 0.2 (2.13%) 9,400 89.15 0 0 9,400 10,800 8,000
12/05/2026 9,400 -0.1 (-1.05%) 7,742 72.83 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 18,400 174.73 0 0 9,900 11,300 8,500
08/05/2026 9,700 0.1 (1.04%) 1,700 16.78 0 0 9,600 11,000 8,200
07/05/2026 10,300 0.5 (5.1%) 52,900 506.98 0 0 9,800 11,200 8,400
06/05/2026 10,100 0 (0%) 3,262 31.83 0 0 10,100 11,600 8,600
05/05/2026 10,100 0 (0%) 18,500 186.15 0 0 10,100 11,600 8,600
04/05/2026 10,600 0.7 (7.07%) 8,032 81.5 0 0 9,900 11,300 8,500
29/04/2026 10,000 -0.3 (-2.91%) 10,006 99.46 0 0 10,300 11,800 8,800
28/04/2026 10,000 -0.8 (-7.41%) 10,452 108.15 0 0 10,800 12,400 9,200
24/04/2026 11,000 -0.5 (-4.35%) 23,911 258.67 0 0 11,500 13,200 9,800
23/04/2026 11,600 1.1 (10.48%) 32,647 375.5 0 0 10,500 12,000 9,000
22/04/2026 10,500 1.3 (14.13%) 23,025 241.17 0 0 9,200 10,500 7,900
21/04/2026 9,200 -0.4 (-4.17%) 9,901 90.62 0 0 9,600 11,000 8,200
20/04/2026 10,000 0.6 (6.38%) 330 3.16 0 0 9,400 10,800 8,000
17/04/2026 9,400 -0.2 (-2.08%) 3,901 36.79 0 0 9,600 11,000 8,200
16/04/2026 9,500 -0.7 (-6.86%) 8,891 85.71 0 0 10,200 11,700 8,700
15/04/2026 10,000 -0.4 (-3.85%) 7,701 78.3 0 0 10,400 11,900 8,900
14/04/2026 10,300 -0.3 (-2.83%) 7,287 75.63 0 0 10,600 12,100 9,100
13/04/2026 11,100 0.6 (5.71%) 2,996 31.73 0 0 10,500 12,000 9,000
10/04/2026 10,400 -0.6 (-5.45%) 14,463 151.75 0 0 11,000 12,600 9,400
09/04/2026 11,200 0.1 (0.9%) 16,300 179.9 0 0 11,100 12,700 9,500
08/04/2026 11,000 -0.5 (-4.35%) 22,399 249.38 0 0 11,500 13,200 9,800
07/04/2026 11,300 0.8 (7.62%) 33,838 389.57 0 0 10,500 12,000 9,000
06/04/2026 10,500 -0.1 (-0.94%) 14,830 155.61 0 0 10,600 12,100 9,100
03/04/2026 10,000 -1.1 (-9.91%) 27,033 286.08 0 0 11,100 12,700 9,500
02/04/2026 11,000 -1.3 (-10.57%) 27,583 305.67 0 0 12,300 14,100 10,500
01/04/2026 12,300 -0.3 (-2.38%) 24,967 306.61 0 0 12,600 14,400 10,800
31/03/2026 12,200 0 (0%) 21,189 266.55 0 0 12,200 14,000 10,400
30/03/2026 12,600 0 (0%) 29,775 363.35 0 0 12,600 14,400 10,800
27/03/2026 12,400 1.2 (10.71%) 21,410 268.96 0 0 11,200 12,800 9,600
26/03/2026 12,000 -1 (-7.69%) 100,318 1,119.63 0 0 13,000 14,900 11,100
25/03/2026 13,000 -2.2 (-14.47%) 19,442 252.75 0 0 15,200 17,400 13,000
24/03/2026 15,200 -2.6 (-14.61%) 34,077 517.97 0 0 17,800 20,400 15,200
23/03/2026 16,400 -2.8 (-14.58%) 58,293 1,034.82 0 0 19,200 22,000 16,400
20/03/2026 18,100 1.2 (7.1%) 206,288 3,961.66 0 0 16,900 19,400 14,400
19/03/2026 17,000 2.2 (14.86%) 20,102 340.55 0 0 14,800 17,000 12,600
18/03/2026 14,800 1.9 (14.73%) 304,950 4,512.23 0 0 12,900 14,800 11,000
17/03/2026 12,900 1.6 (14.16%) 6,239 80.48 0 0 11,300 12,900 9,700
16/03/2026 11,300 1.4 (14.14%) 17,458 196.59 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 13,920 138.25 0 0 9,500 10,900 8,100
12/03/2026 9,100 -0.5 (-5.21%) 9,201 87.2 0 0 9,600 11,000 8,200
11/03/2026 9,800 0.5 (5.38%) 2,000 19.2 0 0 9,300 10,600 8,000
10/03/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/03/2026 9,300 -0.4 (-4.12%) 500 4.65 0 0 9,700 11,100 8,300
06/03/2026 9,600 0.1 (1.05%) 1,600 15.49 0 0 9,500 10,900 8,100
05/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
04/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/03/2026 10,900 1.4 (14.74%) 101 1.1 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/02/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
23/02/2026 9,800 -0.4 (-3.92%) 200 1.96 0 0 10,200 11,700 8,700
13/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/02/2026 9,800 -0.2 (-2%) 400 4.09 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
05/02/2026 10,500 -1.8 (-14.63%) 200 2.1 0 0 12,300 14,100 10,500
04/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 1.5 (13.76%) 100 1.24 0 0 10,900 12,500 9,300
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/01/2026 10,900 0 (0%) 9 0.08 0 0 10,900 12,500 9,300
23/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
15/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/01/2026 9,500 -1.1 (-10.38%) 2,500 24.03 0 0 10,600 12,100 9,100
13/01/2026 9,200 -1.4 (-13.21%) 200 2.12 0 0 10,600 12,100 9,100
12/01/2026 10,600 0 (0%) 9 0.1 0 0 10,600 12,100 9,100
09/01/2026 10,600 1.2 (12.77%) 100 1.06 0 0 9,400 10,800 8,000
08/01/2026 9,400 -1.6 (-14.55%) 1,000 9.41 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
31/12/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/12/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 1,300 12.72 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.2 (-2%) 1,200 11.77 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.2 (-1.96%) 1,000 10 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 1,200 12.24 0 0 10,200 11,700 8,700
16/12/2025 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 401 3.69 0 0 9,200 10,500 7,900
12/12/2025 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
11/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
10/12/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
09/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,500 -0.7 (-6.86%) 1,501 14.93 0 0 10,200 11,700 8,700
03/12/2025 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 12,100 9,100
02/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/12/2025 10,600 0.3 (2.91%) 401 4.25 0 0 10,300 11,800 8,800

Historical Data-ko - BSC

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