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
29/10/2026 9,950 0.35 (3.65%) 5,600 54 0 0 9,600 10,250 8,930
28/10/2026 9,600 -0.05 (-0.52%) 800 7.69 0 0 9,650 10,300 8,980
27/10/2026 9,650 -0.04 (-0.41%) 5,300 49.55 0 0 9,690 10,350 9,020
26/10/2026 9,690 -0.04 (-0.41%) 2,200 20.24 0 0 9,730 10,400 9,050
23/10/2026 9,730 -0.01 (-0.1%) 100 0.97 25,000 250 9,740 10,400 9,060
22/10/2026 9,740 0.34 (3.62%) 2,500 23.5 0 0 9,400 10,050 8,750
21/10/2026 9,400 -0.57 (-5.72%) 5,800 54.75 0 0 9,970 10,650 9,280
20/10/2026 9,970 0 (0%) 100 1. 0 0 9,970 10,650 9,280
19/10/2026 9,970 0.12 (1.22%) 500 4.98 0 0 9,850 10,500 9,170
16/10/2026 9,850 -0.02 (-0.2%) 700 6.86 0 0 9,870 10,550 9,180
15/10/2026 9,870 0.09 (0.92%) 100 0.99 0 0 9,780 10,450 9,100
14/10/2026 9,780 0.05 (0.51%) 11,400 106.64 0 0 9,730 10,400 9,050
13/10/2026 9,730 -0.07 (-0.71%) 4,700 43.89 0 0 9,800 10,450 9,120
12/10/2026 9,800 -0.01 (-0.1%) 4,000 38.87 0 0 9,810 10,450 9,130
09/10/2026 9,810 -0.01 (-0.1%) 4,300 40.16 0 0 9,820 10,500 9,140
08/10/2026 9,820 -0.68 (-6.48%) 9,400 97.34 0 0 10,500 11,200 9,770
07/10/2026 10,500 0.25 (2.44%) 1,000 10.36 0 0 10,250 10,950 9,540
06/10/2026 10,250 -0.2 (-1.91%) 1,400 13.85 200,000 2,000 10,450 11,150 9,720
05/10/2026 10,450 0.1 (0.97%) 2,800 27.46 0 0 10,350 11,050 9,630
02/10/2026 10,350 -0.05 (-0.48%) 400 4.03 0 0 10,400 11,100 9,680
01/10/2026 10,400 -0.2 (-1.89%) 1,700 17.38 0 0 10,600 11,300 9,860
30/09/2026 10,600 0.55 (5.47%) 4,200 44.46 0 0 10,050 10,750 9,350
29/09/2026 10,050 0.65 (6.91%) 1,200 12.06 0 0 9,400 10,050 8,750
28/09/2026 9,400 -0.65 (-6.47%) 500 4.83 0 0 10,050 10,750 9,350
25/09/2026 10,050 0 (0%) 100 1.01 0 0 10,050 10,750 9,350
24/09/2026 10,050 0 (0%) 100 1.01 0 0 10,050 10,750 9,350
23/09/2026 10,050 -0.75 (-6.94%) 3,500 35.22 0 0 10,800 11,550 10,050
22/09/2026 10,800 0.45 (4.35%) 3,700 38.34 0 0 10,350 11,050 9,630
21/09/2026 10,350 0.38 (3.81%) 2,900 29.49 0 0 9,970 10,650 9,280
18/09/2026 9,970 0.47 (4.95%) 2,700 26.37 0 0 9,500 10,150 8,840
17/09/2026 9,500 -0.5 (-5%) 3,000 28.5 0 0 10,000 10,700 9,300
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
14/09/2026 10,000 -0.5 (-4.76%) 4,300 46.8 0 0 10,500 11,200 9,770
11/09/2026 10,500 0.52 (5.21%) 400 3.85 0 0 9,980 10,650 9,290
10/09/2026 9,980 -0.27 (-2.63%) 900 8.79 0 0 10,250 10,950 9,540
09/09/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
08/09/2026 10,250 0 (0%) 200 2.05 0 0 10,250 10,950 9,540
07/09/2026 10,250 -0.1 (-0.97%) 500 4.96 0 0 10,350 11,050 9,630
04/09/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
03/09/2026 10,350 -0.1 (-0.96%) 200 2.07 0 0 10,450 11,150 9,720
28/08/2026 10,450 0 (0%) 200 2.09 0 0 10,450 11,150 9,720
27/08/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
26/08/2026 10,450 0.65 (6.63%) 3,200 31.36 0 0 9,800 10,450 9,120
25/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/08/2026 9,800 0.3 (3.16%) 1,200 11.43 0 0 9,500 10,150 8,840
21/08/2026 9,500 -0.2 (-2.06%) 200 1.9 0 0 9,700 10,350 9,030
20/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
19/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
18/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
17/08/2026 9,700 0 (0%) 200 1.94 0 0 9,700 10,350 9,030
14/08/2026 9,700 0 (0%) 1,400 13.23 0 0 9,700 10,350 9,030
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
12/08/2026 9,700 -0.09 (-0.92%) 300 2.92 0 0 9,790 10,450 9,110
11/08/2026 9,790 -0.11 (-1.11%) 100 0.98 0 0 9,900 10,550 9,210
10/08/2026 9,900 0 (0%) 6,800 64.41 0 0 9,900 10,550 9,210
07/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
06/08/2026 9,900 0.5 (5.32%) 5,000 47.67 0 0 9,400 10,050 8,750
05/08/2026 9,400 -0.02 (-0.21%) 5,500 52.3 0 0 9,420 10,050 8,770
04/08/2026 9,420 0 (0%) 0 0 0 0 9,420 10,050 8,770
03/08/2026 9,420 0 (0%) 100 0.94 0 0 9,420 10,050 8,770
31/07/2026 9,420 -0.48 (-4.85%) 100 0.94 0 0 9,900 10,550 9,210
30/07/2026 9,900 0.5 (5.32%) 600 5.84 0 0 9,400 10,050 8,750
29/07/2026 9,400 0 (0%) 1,100 10.45 0 0 9,400 10,050 8,750
28/07/2026 9,400 -0.58 (-5.81%) 7,600 72.41 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.01 (-0.1%) 100 1. 0 0 9,990 10,650 9,300
24/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
23/07/2026 9,990 0.33 (3.42%) 100 1. 0 0 9,660 10,300 8,990
22/07/2026 9,660 0 (0%) 0 0 0 0 9,660 10,300 8,990
21/07/2026 9,660 0 (0%) 300 2.9 0 0 9,660 10,300 8,990
20/07/2026 9,660 -0.33 (-3.3%) 7,200 69.55 0 0 9,990 10,650 9,300
17/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
16/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
15/07/2026 9,990 -0.06 (-0.6%) 100 1. 0 0 10,050 10,750 9,350
14/07/2026 10,050 0.3 (3.08%) 1,500 14.47 0 0 9,750 10,400 9,070
13/07/2026 9,750 -0.15 (-1.52%) 1,000 9.75 0 0 9,900 10,550 9,210
10/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
09/07/2026 9,900 0 (0%) 3,700 36.63 0 0 9,900 10,550 9,210
08/07/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,550 9,210
07/07/2026 9,900 -0.09 (-0.9%) 100 0.99 0 0 9,990 10,650 9,300
06/07/2026 9,990 0 (0%) 1,200 11.91 0 0 9,990 10,650 9,300
03/07/2026 9,990 0.29 (2.99%) 7,100 68.9 0 0 9,700 10,350 9,030
02/07/2026 9,700 -0.29 (-2.9%) 800 7.79 0 0 9,990 10,650 9,300
01/07/2026 9,990 0.24 (2.46%) 1,600 15.55 0 0 9,750 10,400 9,070
30/06/2026 9,750 0.05 (0.52%) 3,300 32.27 0 0 9,700 10,350 9,030
29/06/2026 9,700 -0.1 (-1.02%) 400 3.89 0 0 9,800 10,450 9,120
26/06/2026 9,800 -0.17 (-1.71%) 1,500 14.78 0 0 9,970 10,650 9,280
25/06/2026 9,970 -0.02 (-0.2%) 400 3.99 0 0 9,990 10,650 9,300
24/06/2026 9,990 0 (0%) 100 1. 0 0 9,990 10,650 9,300
23/06/2026 9,990 -0.01 (-0.1%) 800 7.97 0 0 10,000 10,700 9,300
22/06/2026 10,000 0.1 (1.01%) 400 4 0 0 9,900 10,550 9,210
19/06/2026 9,900 -0.1 (-1%) 2,300 22.97 0 0 10,000 10,700 9,300
18/06/2026 10,000 0 (0%) 1,900 19 0 0 10,000 10,700 9,300
17/06/2026 10,000 0 (0%) 1,100 10.37 0 0 10,000 10,700 9,300
16/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 10,700 9,300
15/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 10,700 9,300
12/06/2026 10,000 0 (0%) 100 1 0 0 10,000 10,700 9,300
11/06/2026 10,000 0 (0%) 1,100 11 0 0 10,000 10,700 9,300
10/06/2026 10,000 0 (0%) 100 1 0 0 10,000 10,700 9,300
09/06/2026 10,000 0 (0%) 1,300 13 0 0 10,000 10,700 9,300
08/06/2026 10,000 0 (0%) 5,400 53.98 0 0 10,000 10,700 9,300
05/06/2026 10,000 0 (0%) 400 3.98 0 0 10,000 10,700 9,300
04/06/2026 10,000 0 (0%) 1,100 11 0 0 10,000 10,700 9,300
03/06/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 10,550 9,210
02/06/2026 9,900 -0.3 (-2.94%) 3,000 30.54 0 0 10,200 10,900 9,490
01/06/2026 10,200 0.5 (5.15%) 2,600 26.86 0 0 9,700 10,350 9,030
29/05/2026 9,700 -0.3 (-3%) 1,900 18.55 0 0 10,000 10,700 9,300
28/05/2026 10,000 -0.3 (-2.91%) 4,300 43 0 0 10,300 11,000 9,580
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
26/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
25/05/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,000 9,580
22/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
20/05/2026 10,000 -0.1 (-0.99%) 2,700 27.1 0 0 10,100 10,800 9,400
19/05/2026 10,100 -0.1 (-0.98%) 2,000 20.29 0 0 10,200 10,900 9,490
18/05/2026 10,200 -0.1 (-0.97%) 6,000 60.69 0 0 10,300 11,000 9,580
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
14/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
13/05/2026 10,000 0.05 (0.5%) 2,200 22 0 0 9,950 10,600 9,260
12/05/2026 9,950 -0.35 (-3.4%) 500 4.98 0 0 10,300 11,000 9,580
11/05/2026 10,300 0.2 (1.98%) 200 2.04 0 0 10,100 10,800 9,400
08/05/2026 10,100 0 (0%) 300 3.03 0 0 10,100 10,800 9,400
07/05/2026 10,100 0 (0%) 1,700 17.21 0 0 10,100 10,800 9,400
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
05/05/2026 10,100 0 (0%) 1,200 12.44 0 0 10,100 10,800 9,400
04/05/2026 10,100 -0.05 (-0.49%) 1,300 13.57 0 0 10,150 10,850 9,440
29/04/2026 10,150 0 (0%) 700 7.11 0 0 10,150 10,850 9,440

Historical Data-ko - BSC

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