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 17,700 0.1 (0.57%) 376,475 6,666.92 3,850,900 65,465.3 17,600 20,200 15,000
22/10/2026 17,700 0.1 (0.57%) 324,180 5,705.13 0 0 17,600 20,200 15,000
21/10/2026 17,700 0.1 (0.57%) 471,732 8,302.65 0 0 17,600 20,200 15,000
20/10/2026 17,600 0 (0%) 639,505 11,247.86 0 0 17,600 20,200 15,000
19/10/2026 17,600 0 (0%) 660,084 11,597.39 0 0 17,600 20,200 15,000
16/10/2026 17,500 -0.1 (-0.57%) 575,665 10,104.5 0 0 17,600 20,200 15,000
15/10/2026 17,500 -0.1 (-0.57%) 532,167 9,366.66 0 0 17,600 20,200 15,000
14/10/2026 17,600 0 (0%) 505,974 8,910.61 0 0 17,600 20,200 15,000
13/10/2026 17,600 0.1 (0.57%) 328,685 5,782.12 0 0 17,500 20,100 14,900
12/10/2026 17,600 0.1 (0.57%) 771,569 13,522.09 0 0 17,500 20,100 14,900
09/10/2026 17,500 0 (0%) 394,415 6,918.84 0 0 17,500 20,100 14,900
08/10/2026 17,500 -0.1 (-0.57%) 428,443 7,498.62 0 0 17,600 20,200 15,000
07/10/2026 17,500 -0.1 (-0.57%) 392,143 6,897.51 0 0 17,600 20,200 15,000
06/10/2026 17,700 0 (0%) 513,396 9,030.79 0 0 17,700 20,300 15,100
05/10/2026 17,800 0.1 (0.56%) 372,672 6,590.22 100,000 1,510 17,700 20,300 15,100
02/10/2026 17,700 -0.1 (-0.56%) 450,598 7,965.39 0 0 17,800 20,400 15,200
01/10/2026 17,800 -0.2 (-1.11%) 568,647 10,124.14 0 0 18,000 20,700 15,300
30/09/2026 18,100 0.4 (2.26%) 6,325,538 113,583.26 0 0 17,700 20,300 15,100
29/09/2026 17,700 0.2 (1.14%) 1,688,627 29,819.96 56,740 998.62 17,500 20,100 14,900
28/09/2026 17,600 0.1 (0.57%) 615,942 10,751.73 0 0 17,500 20,100 14,900
25/09/2026 17,500 -0.1 (-0.57%) 518,705 9,072.27 340,456 5,992.03 17,600 20,200 15,000
24/09/2026 17,600 0 (0%) 512,175 9,016.87 11,600,000 190,240 17,600 20,200 15,000
23/09/2026 17,700 0 (0%) 390,528 6,888.91 0 0 17,700 20,300 15,100
22/09/2026 17,700 -0.1 (-0.56%) 575,117 10,170.11 0 0 17,800 20,400 15,200
21/09/2026 17,900 0.1 (0.56%) 620,771 11,051.37 250,000 3,800 17,800 20,400 15,200
18/09/2026 17,900 0.6 (3.47%) 2,242,837 39,834.71 100,000 1,480 17,300 19,800 14,800
17/09/2026 17,400 0.1 (0.58%) 412,505 7,155.8 70,500 1,043.4 17,300 19,800 14,800
16/09/2026 17,400 0.1 (0.58%) 427,702 7,413.97 0 0 17,300 19,800 14,800
15/09/2026 17,400 0.2 (1.16%) 1,126,370 19,495.81 0 0 17,200 19,700 14,700
14/09/2026 17,300 0.1 (0.58%) 551,967 9,509.74 0 0 17,200 19,700 14,700
11/09/2026 17,200 0 (0%) 1,386,041 23,853.55 0 0 17,200 19,700 14,700
10/09/2026 17,300 0.1 (0.58%) 887,387 15,294.21 0 0 17,200 19,700 14,700
09/09/2026 17,200 0 (0%) 333,439 5,744.91 1,742,572 25,615.81 17,200 19,700 14,700
08/09/2026 17,200 0.1 (0.58%) 563,619 9,692.19 0 0 17,100 19,600 14,600
07/09/2026 17,100 -0.1 (-0.58%) 258,996 4,431.39 0 0 17,200 19,700 14,700
04/09/2026 17,100 -0.1 (-0.58%) 620,113 10,646.21 0 0 17,200 19,700 14,700
03/09/2026 17,200 -0.1 (-0.58%) 320,488 5,513.62 0 0 17,300 19,800 14,800
28/08/2026 17,300 0 (0%) 452,934 7,831.62 0 0 17,300 19,800 14,800
27/08/2026 17,400 0.3 (1.75%) 422,650 7,297.7 0 0 17,100 19,600 14,600
26/08/2026 17,200 0.2 (1.18%) 2,198,193 37,553.13 0 0 17,000 19,500 14,500
25/08/2026 17,000 -0.1 (-0.58%) 1,363,742 23,229.72 0 0 17,100 19,600 14,600
24/08/2026 17,100 0.1 (0.59%) 833,130 14,205.98 0 0 17,000 19,500 14,500
21/08/2026 17,000 0.1 (0.59%) 865,870 14,733.76 0 0 16,900 19,400 14,400
20/08/2026 17,000 0.1 (0.59%) 1,581,519 26,732.34 0 0 16,900 19,400 14,400
19/08/2026 16,800 -0.1 (-0.59%) 1,450,485 24,451.98 0 0 16,900 19,400 14,400
18/08/2026 16,900 0 (0%) 1,900,100 32,031.04 0 0 16,900 19,400 14,400
17/08/2026 16,900 0.1 (0.6%) 584,215 9,864.24 0 0 16,800 19,300 14,300
14/08/2026 16,800 0 (0%) 409,724 6,890.55 0 0 16,800 19,300 14,300
13/08/2026 16,700 -0.1 (-0.6%) 2,539,091 42,588.72 0 0 16,800 19,300 14,300
12/08/2026 16,900 0.1 (0.6%) 983,252 16,481.32 0 0 16,800 19,300 14,300
11/08/2026 16,800 0 (0%) 298,215 5,011.82 0 0 16,800 19,300 14,300
10/08/2026 17,000 0.2 (1.19%) 383,227 6,455.02 0 0 16,800 19,300 14,300
07/08/2026 16,900 0.2 (1.2%) 675,945 11,331.24 0 0 16,700 19,200 14,200
06/08/2026 16,600 -0.3 (-1.78%) 1,269,519 21,150.09 0 0 16,900 19,400 14,400
05/08/2026 16,700 -0.5 (-2.91%) 1,790,685 30,229.05 146,200 2,149.14 17,200 19,700 14,700
04/08/2026 17,100 -0.2 (-1.16%) 691,170 11,882.2 0 0 17,300 19,800 14,800
03/08/2026 17,300 -0.1 (-0.57%) 8,713,720 150,795.58 0 0 17,400 20,000 14,800
31/07/2026 17,400 0 (0%) 3,538,214 61,426.91 0 0 17,400 20,000 14,800
30/07/2026 17,400 0 (0%) 3,862,852 67,137.71 0 0 17,400 20,000 14,800
29/07/2026 17,400 -0.1 (-0.57%) 2,702,854 47,101.24 0 0 17,500 20,100 14,900
28/07/2026 17,500 0.2 (1.16%) 1,221,848 21,367.18 0 0 17,300 19,800 14,800
27/07/2026 17,200 0.2 (1.18%) 1,621,995 28,098.43 0 0 17,000 19,500 14,500
24/07/2026 17,300 0.4 (2.37%) 711,217 12,122.52 200,000 3,380 16,900 19,400 14,400
23/07/2026 16,900 0 (0%) 1,642,985 27,709.96 0 0 16,900 19,400 14,400
22/07/2026 16,900 -0.1 (-0.59%) 3,548,653 59,841.17 0 0 17,000 19,500 14,500
21/07/2026 17,000 -0.2 (-1.16%) 993,043 16,918.41 0 0 17,200 19,700 14,700
20/07/2026 17,200 -0.3 (-1.71%) 902,976 15,535.23 0 0 17,500 20,100 14,900
17/07/2026 17,500 0 (0%) 1,086,330 19,030.81 0 0 17,500 20,100 14,900
16/07/2026 17,700 0.8 (4.73%) 2,467,397 43,299.25 633,700 9,125.28 16,900 19,400 14,400
15/07/2026 17,000 0.2 (1.19%) 782,451 13,235.52 0 0 16,800 19,300 14,300
14/07/2026 17,000 -0.1 (-0.58%) 2,609,405 43,916.77 0 0 17,100 19,600 14,600
13/07/2026 17,000 -0.6 (-3.41%) 2,029,210 34,695.02 0 0 17,600 20,200 15,000
10/07/2026 17,600 0.6 (3.53%) 2,007,298 35,406.1 0 0 17,000 19,500 14,500
09/07/2026 17,200 0.7 (4.24%) 2,647,576 45,139.07 0 0 16,500 18,900 14,100
08/07/2026 19,000 0.3 (1.6%) 5,521,285 104,967.22 23,600,000 407,280 18,700 21,500 15,900
07/07/2026 18,700 0.1 (0.54%) 1,872,433 34,929.05 0 0 18,600 21,300 15,900
06/07/2026 18,600 -0.2 (-1.06%) 1,785,954 33,275.07 0 0 18,800 21,600 16,000
03/07/2026 18,700 0.3 (1.63%) 1,088,228 20,492.77 0 0 18,400 21,100 15,700
02/07/2026 18,600 0.2 (1.09%) 964,211 17,774.17 0 0 18,400 21,100 15,700
01/07/2026 18,400 0.2 (1.1%) 482,213 8,857.21 0 0 18,200 20,900 15,500
30/06/2026 18,500 0.5 (2.78%) 1,029,698 18,769.91 0 0 18,000 20,700 15,300
29/06/2026 18,100 0.1 (0.56%) 907,757 16,310.18 0 0 18,000 20,700 15,300
26/06/2026 18,000 -0.1 (-0.55%) 1,082,016 19,492.19 24,538,460 392,615.36 18,100 20,800 15,400
25/06/2026 18,200 0.3 (1.68%) 1,370,574 24,808.77 4,461,540 71,384.64 17,900 20,500 15,300
24/06/2026 17,900 0.5 (2.87%) 2,950,598 52,776.43 0 0 17,400 20,000 14,800
23/06/2026 17,500 0.3 (1.74%) 2,598,846 45,173.75 0 0 17,200 19,700 14,700
22/06/2026 17,200 0.1 (0.58%) 1,464,312 25,157.49 0 0 17,100 19,600 14,600
19/06/2026 17,400 0.4 (2.35%) 4,201,170 71,697.15 1,770,543 26,026.98 17,000 19,500 14,500
18/06/2026 17,200 0.4 (2.38%) 1,630,057 27,772.48 8,000,000 128,000 16,800 19,300 14,300
17/06/2026 16,900 -0.1 (-0.59%) 1,721,114 28,914.68 0 0 17,000 19,500 14,500
16/06/2026 17,000 0.1 (0.59%) 1,599,946 27,123.95 0 0 16,900 19,400 14,400
15/06/2026 17,000 0.2 (1.19%) 653,299 11,019.9 0 0 16,800 19,300 14,300
12/06/2026 16,700 -0.2 (-1.18%) 1,061,816 17,862.1 0 0 16,900 19,400 14,400
11/06/2026 16,900 0.3 (1.81%) 1,773,714 30,054.42 0 0 16,600 19,000 14,200
10/06/2026 16,900 0.8 (4.97%) 2,853,365 47,393.43 0 0 16,100 18,500 13,700
09/06/2026 16,100 0.1 (0.63%) 1,734,885 27,924.99 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 1,190,948 19,034.94 0 0 16,000 18,400 13,600
05/06/2026 15,900 -0.2 (-1.24%) 787,818 12,610.71 0 0 16,100 18,500 13,700
04/06/2026 16,000 0.2 (1.27%) 1,544,470 24,809.79 0 0 15,800 18,100 13,500
03/06/2026 15,900 0.2 (1.27%) 1,085,645 17,164.54 0 0 15,700 18,000 13,400
02/06/2026 15,800 0.1 (0.64%) 1,444,114 22,737.47 0 0 15,700 18,000 13,400
01/06/2026 15,600 0.1 (0.65%) 1,112,629 17,520.5 0 0 15,500 17,800 13,200
29/05/2026 15,600 0.1 (0.65%) 512,952 7,945.73 0 0 15,500 17,800 13,200
28/05/2026 15,500 -0.1 (-0.64%) 522,989 8,119.45 0 0 15,600 17,900 13,300
27/05/2026 15,600 0.2 (1.3%) 672,070 10,474.87 0 0 15,400 17,700 13,100
26/05/2026 15,500 0.1 (0.65%) 796,803 12,293.81 0 0 15,400 17,700 13,100
25/05/2026 15,500 0.2 (1.31%) 533,332 8,201.02 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 352,327 5,376.3 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 296,957 4,543.79 0 0 15,300 17,500 13,100
20/05/2026 15,300 0.1 (0.66%) 1,532,521 23,386.74 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 938,857 14,278.32 0 0 15,200 17,400 13,000
18/05/2026 15,300 0.1 (0.66%) 687,371 10,450.19 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 726,965 11,060.89 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 505,756 7,690.04 21,595 285.05 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 345,667 5,250.13 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 633,652 9,638.93 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 1,231,617 18,765.54 107,424 1,396.51 15,200 17,400 13,000
08/05/2026 15,200 -0.3 (-1.94%) 483,676 7,355.36 0 0 15,500 17,800 13,200
07/05/2026 15,300 0.4 (2.68%) 1,871,034 28,930.11 0 0 14,900 17,100 12,700
06/05/2026 15,000 0.1 (0.67%) 596,110 8,905.96 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 873,573 13,040.99 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 610,587 9,111.49 0 0 15,000 17,200 12,800
29/04/2026 14,900 0 (0%) 1,095,557 16,382.16 0 0 14,900 17,100 12,700
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600
24/04/2026 14,800 -0.1 (-0.67%) 126,733 1,877.17 0 0 14,900 17,100 12,700

Historical Data-ko - BSC

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