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
26/08/2026 9,800 0 (0%) 0 0 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
28/04/2026 10,150 0 (0%) 1,000 10.15 0 0 10,150 10,850 9,440
24/04/2026 10,150 -0.15 (-1.46%) 1,800 18.27 0 0 10,300 11,000 9,580
23/04/2026 10,300 0 (0%) 900 9.27 0 0 10,300 11,000 9,580
22/04/2026 10,300 0.2 (1.98%) 1,600 16.38 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.25 (-2.42%) 1,800 18.18 0 0 10,350 11,050 9,630
20/04/2026 10,350 0.2 (1.97%) 3,500 36.11 0 0 10,150 10,850 9,440
17/04/2026 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
16/04/2026 10,150 -0.1 (-0.98%) 600 6.09 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.05 (-0.49%) 1,000 10.25 0 0 10,300 11,000 9,580
14/04/2026 10,300 0.15 (1.48%) 3,800 38.64 0 0 10,150 10,850 9,440
13/04/2026 10,150 -0.1 (-0.98%) 900 9.1 0 0 10,250 10,950 9,540
10/04/2026 10,250 -0.1 (-0.97%) 300 3.08 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.25 (2.48%) 2,400 24.54 0 0 10,100 10,800 9,400
08/04/2026 10,100 -0.25 (-2.42%) 2,800 28.52 0 0 10,350 11,050 9,630
07/04/2026 10,350 0 (0%) 600 6.21 0 0 10,350 11,050 9,630
06/04/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
03/04/2026 10,350 0.05 (0.49%) 8,800 90.85 0 0 10,300 11,000 9,580
02/04/2026 10,300 0.05 (0.49%) 3,000 30.29 0 0 10,250 10,950 9,540
01/04/2026 10,250 0 (0%) 1,300 13.25 0 0 10,250 10,950 9,540
31/03/2026 10,250 0 (0%) 3,500 35.91 0 0 10,250 10,950 9,540
30/03/2026 10,250 0.15 (1.49%) 2,500 25.58 0 0 10,100 10,800 9,400
27/03/2026 10,100 -0.35 (-3.35%) 700 7.25 0 0 10,450 11,150 9,720
26/03/2026 10,450 0 (0%) 400 4.18 0 0 10,450 11,150 9,720
25/03/2026 10,450 0 (0%) 1,000 10.43 60,000 600 10,450 11,150 9,720
24/03/2026 10,450 0.4 (3.98%) 1,300 13.5 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.3 (-2.9%) 500 5.03 0 0 10,350 11,050 9,630
20/03/2026 10,350 0.15 (1.47%) 7,400 75.14 100,000 1,000 10,200 10,900 9,490
19/03/2026 10,200 -0.25 (-2.39%) 4,500 45.9 100,000 1,000 10,450 11,150 9,720
18/03/2026 10,450 0.25 (2.45%) 1,200 12.35 0 0 10,200 10,900 9,490
17/03/2026 10,200 0 (0%) 3,300 33.66 0 0 10,200 10,900 9,490
16/03/2026 10,200 -0.3 (-2.86%) 1,200 12.48 0 0 10,500 11,200 9,770
13/03/2026 10,500 0 (0%) 1,100 11.55 0 0 10,500 11,200 9,770
12/03/2026 10,500 0.4 (3.96%) 27,000 274.22 0 0 10,100 10,800 9,400
11/03/2026 10,100 -0.55 (-5.16%) 400 4.04 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.6 (5.97%) 9,000 90.41 0 0 10,050 10,750 9,350
09/03/2026 10,050 -0.75 (-6.94%) 18,200 183.44 0 0 10,800 11,550 10,050
06/03/2026 10,800 0.45 (4.35%) 6,400 66.77 0 0 10,350 11,050 9,630
05/03/2026 10,350 0 (0%) 11,900 121.67 0 0 10,350 11,050 9,630
04/03/2026 10,350 -0.65 (-5.91%) 5,700 59.23 0 0 11,000 11,750 10,250
03/03/2026 11,000 -0.15 (-1.35%) 6,800 76.86 0 0 11,150 11,900 10,400
02/03/2026 11,150 0.7 (6.7%) 18,500 197.48 0 0 10,450 11,150 9,720
27/02/2026 10,450 -0.1 (-0.95%) 4,600 48.37 0 0 10,550 11,250 9,820
26/02/2026 10,550 0.15 (1.44%) 8,700 90.5 0 0 10,400 11,100 9,680

Historical Data-ko - BSC

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