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
25/09/2026 9,170 -0.69 (-7.%) 590,500 5,616.91 0 0 9,860 10,550 9,170
24/09/2026 9,860 -0.08 (-0.8%) 165,600 1,634.61 666,300 6,163.28 9,940 10,600 9,250
23/09/2026 9,940 -0.02 (-0.2%) 280,600 2,790.16 0 0 9,960 10,650 9,270
22/09/2026 9,960 0 (0%) 220,900 2,196.8 0 0 9,960 10,650 9,270
21/09/2026 9,960 -0.04 (-0.4%) 139,400 1,388.48 133,401 1,240.63 10,000 10,700 9,300
18/09/2026 10,000 0 (0%) 197,600 1,974.92 40,000 420 10,000 10,700 9,300
17/09/2026 10,000 0.02 (0.2%) 295,900 2,951.68 0 0 9,980 10,650 9,290
16/09/2026 9,980 -0.12 (-1.19%) 211,700 2,114.1 2,535,000 27,378 10,100 10,800 9,400
15/09/2026 10,100 -0.05 (-0.49%) 349,000 3,498.23 45,000 486 10,150 10,850 9,440
14/09/2026 10,150 -0.15 (-1.46%) 256,000 2,588.55 680,000 7,480 10,300 11,000 9,580
11/09/2026 10,300 -0.1 (-0.96%) 267,100 2,728.05 0 0 10,400 11,100 9,680
10/09/2026 10,400 0 (0%) 151,600 1,567.53 1,385,000 15,230 10,400 11,100 9,680
09/09/2026 10,400 0.05 (0.48%) 199,500 2,059.93 0 0 10,350 11,050 9,630
08/09/2026 10,350 -0.2 (-1.9%) 265,800 2,766.81 0 0 10,550 11,250 9,820
07/09/2026 10,550 -0.35 (-3.21%) 329,000 3,504.39 0 0 10,900 11,650 10,150
04/09/2026 10,900 0.1 (0.93%) 346,900 3,712.03 0 0 10,800 11,550 10,050
03/09/2026 11,900 -0.05 (-0.42%) 497,300 5,824.01 1,249,601 14,968.97 11,950 12,750 11,150
28/08/2026 11,950 0.15 (1.27%) 279,100 3,292.96 0 0 11,800 12,600 11,000
27/08/2026 11,800 0.65 (5.83%) 885,000 10,269.16 0 0 11,150 11,900 10,400
26/08/2026 11,150 0 (0%) 85,700 956.04 0 0 11,150 11,900 10,400
25/08/2026 11,150 0 (0%) 192,400 2,153.72 0 0 11,150 11,900 10,400
24/08/2026 11,150 0.1 (0.9%) 419,400 4,684.98 0 0 11,050 11,800 10,300
21/08/2026 11,050 0.05 (0.45%) 188,700 2,072.5 0 0 11,000 11,750 10,250
20/08/2026 11,000 0 (0%) 60,400 662.65 0 0 11,000 11,750 10,250
19/08/2026 11,000 -0.05 (-0.45%) 101,900 1,114.82 0 0 11,050 11,800 10,300
18/08/2026 11,050 -0.1 (-0.9%) 84,200 924.26 0 0 11,150 11,900 10,400
17/08/2026 11,150 0 (0%) 86,500 956.8 0 0 11,150 11,900 10,400
14/08/2026 11,150 0 (0%) 262,200 2,897.5 0 0 11,150 11,900 10,400
13/08/2026 11,150 -0.2 (-1.76%) 156,900 1,761.97 0 0 11,350 12,100 10,600
12/08/2026 11,350 -0.05 (-0.44%) 81,000 920.13 160,000 1,824 11,400 12,150 10,650
11/08/2026 11,400 0 (0%) 187,300 2,128.4 0 0 11,400 12,150 10,650
10/08/2026 11,400 0.15 (1.33%) 252,100 2,848.63 0 0 11,250 12,000 10,500
07/08/2026 11,250 -0.05 (-0.44%) 118,900 1,343.23 0 0 11,300 12,050 10,550
06/08/2026 11,300 -0.25 (-2.16%) 187,700 2,136.04 2,121,700 22,808.28 11,550 12,350 10,750
05/08/2026 11,550 0.15 (1.32%) 786,000 9,069.3 0 0 11,400 12,150 10,650
04/08/2026 11,400 -0.15 (-1.3%) 178,700 2,037.62 0 0 11,550 12,350 10,750
03/08/2026 11,550 0.1 (0.87%) 348,200 3,960.76 0 0 11,450 12,250 10,650
31/07/2026 11,450 -0.3 (-2.55%) 273,900 3,163.77 2,732,900 29,925.26 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 806,400 9,358.59 0 0 11,200 11,950 10,450
29/07/2026 11,200 0.25 (2.28%) 400,000 4,477.66 0 0 10,950 11,700 10,200
28/07/2026 10,950 -0.05 (-0.45%) 644,000 6,858.03 0 0 11,000 11,750 10,250
27/07/2026 11,000 0 (0%) 343,800 3,744.28 0 0 11,000 11,750 10,250
24/07/2026 11,000 -0.05 (-0.45%) 213,700 2,352.87 0 0 11,050 11,800 10,300
23/07/2026 11,050 0 (0%) 265,600 2,917.42 0 0 11,050 11,800 10,300
22/07/2026 11,050 0 (0%) 254,200 2,825.68 0 0 11,050 11,800 10,300
21/07/2026 11,050 0 (0%) 634,300 6,937.67 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.4 (-3.49%) 449,800 4,965.4 0 0 11,450 12,250 10,650
17/07/2026 11,450 0 (0%) 89,000 1,009.62 0 0 11,450 12,250 10,650
16/07/2026 11,450 0.05 (0.44%) 127,500 1,448.11 0 0 11,400 12,150 10,650
15/07/2026 11,400 -0.05 (-0.44%) 276,100 3,126.21 0 0 11,450 12,250 10,650
14/07/2026 11,450 -0.05 (-0.43%) 112,600 1,283.82 0 0 11,500 12,300 10,700
13/07/2026 11,500 0 (0%) 96,500 1,103.02 0 0 11,500 12,300 10,700
10/07/2026 11,500 0 (0%) 216,600 2,493.16 0 0 11,500 12,300 10,700
09/07/2026 11,500 -0.1 (-0.86%) 118,700 1,369.44 1,240,000 15,128 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 201,500 2,329.46 0 0 11,650 12,450 10,850
07/07/2026 11,650 0 (0%) 112,600 1,306.22 0 0 11,650 12,450 10,850
06/07/2026 11,650 -0.05 (-0.43%) 403,100 4,684.19 1,400,000 16,380 11,700 12,500 10,900
03/07/2026 11,700 0 (0%) 278,000 3,231.89 0 0 11,700 12,500 10,900
02/07/2026 11,700 0 (0%) 106,300 1,237.22 0 0 11,700 12,500 10,900
01/07/2026 11,700 -0.05 (-0.43%) 141,200 1,648.91 308,900 3,706.8 11,750 12,550 10,950
30/06/2026 11,750 0.05 (0.43%) 276,400 3,242.49 0 0 11,700 12,500 10,900
29/06/2026 11,700 -0.05 (-0.43%) 213,600 2,481.46 0 0 11,750 12,550 10,950
26/06/2026 11,750 0.05 (0.43%) 185,300 2,157.27 0 0 11,700 12,500 10,900
25/06/2026 11,700 0 (0%) 158,700 1,853.63 300,000 3,690 11,700 12,500 10,900
24/06/2026 11,700 0 (0%) 316,100 3,689.3 0 0 11,700 12,500 10,900
23/06/2026 11,700 -0.15 (-1.27%) 289,200 3,384.37 1,100,000 13,734 11,850 12,650 11,050
22/06/2026 11,850 -0.05 (-0.42%) 270,200 3,178.59 4,710,000 58,875 11,900 12,700 11,100
19/06/2026 11,900 0 (0%) 345,800 4,096.31 2,392,000 29,900 11,900 12,700 11,100
18/06/2026 11,900 -0.15 (-1.24%) 256,800 3,061.69 760,000 9,728 12,050 12,850 11,250
17/06/2026 12,050 -0.05 (-0.41%) 460,100 5,544.96 1,656,000 21,362.4 12,100 12,900 11,300
16/06/2026 12,100 -0.4 (-3.2%) 624,300 7,621.59 0 0 12,500 13,350 11,650
15/06/2026 12,500 -0.1 (-0.79%) 279,800 3,531.45 4,287,000 55,939.4 12,600 13,450 11,750
12/06/2026 12,600 0.8 (6.78%) 1,356,200 16,837.95 1,084,000 13,604.2 11,800 12,600 11,000
11/06/2026 11,800 0 (0%) 202,000 2,362.2 0 0 11,800 12,600 11,000
10/06/2026 11,800 0 (0%) 226,400 2,643.58 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 195,200 2,283.24 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.05 (-0.42%) 193,500 2,267.3 0 0 11,850 12,650 11,050
05/06/2026 11,850 0 (0%) 200,000 2,354.3 0 0 11,850 12,650 11,050
04/06/2026 11,850 -0.1 (-0.84%) 179,500 2,117.55 0 0 11,950 12,750 11,150
03/06/2026 11,950 0 (0%) 156,200 1,849.74 0 0 11,950 12,750 11,150
02/06/2026 11,950 -0.05 (-0.42%) 213,900 2,539.07 0 0 12,000 12,800 11,200
01/06/2026 12,000 0 (0%) 143,300 1,721.37 0 0 12,000 12,800 11,200
29/05/2026 12,000 0 (0%) 134,700 1,620.33 0 0 12,000 12,800 11,200
28/05/2026 12,000 0 (0%) 131,600 1,580.15 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.05 (0.42%) 100,800 1,202.74 0 0 11,950 12,750 11,150
26/05/2026 11,950 0 (0%) 152,700 1,829.46 0 0 11,950 12,750 11,150
25/05/2026 11,950 0 (0%) 175,200 2,078.44 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 97,200 1,154.32 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 132,700 1,573.85 0 0 11,950 12,750 11,150
20/05/2026 11,950 0.05 (0.42%) 553,400 6,422.79 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 110,300 1,315.05 0 0 12,000 12,800 11,200
18/05/2026 12,000 -0.1 (-0.83%) 214,400 2,557.74 0 0 12,100 12,900 11,300
15/05/2026 12,100 0 (0%) 164,400 1,981.26 0 0 12,100 12,900 11,300
14/05/2026 12,100 0.05 (0.41%) 162,600 1,963.32 0 0 12,050 12,850 11,250
13/05/2026 12,050 -0.1 (-0.82%) 275,800 3,320.98 0 0 12,150 13,000 11,300
12/05/2026 12,150 0 (0%) 189,000 2,299.17 0 0 12,150 13,000 11,300
11/05/2026 12,150 -0.1 (-0.82%) 204,500 2,493.55 0 0 12,250 13,100 11,400
08/05/2026 12,250 -0.1 (-0.81%) 270,500 3,315.11 0 0 12,350 13,200 11,500
07/05/2026 12,350 -0.1 (-0.8%) 76,600 952.21 0 0 12,450 13,300 11,600
06/05/2026 12,450 0.1 (0.81%) 201,600 2,484.46 0 0 12,350 13,200 11,500
05/05/2026 12,350 -0.15 (-1.2%) 170,100 2,109.26 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.1 (-0.79%) 133,700 1,685.13 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.2 (1.61%) 135,300 1,689.72 0 0 12,400 13,250 11,550
28/04/2026 12,400 -0.2 (-1.59%) 171,800 2,142.25 0 0 12,600 13,450 11,750
24/04/2026 12,600 0.1 (0.8%) 151,500 1,895.01 0 0 12,500 13,350 11,650
23/04/2026 12,500 0 (0%) 232,200 2,900.24 0 0 12,500 13,350 11,650
22/04/2026 12,500 -0.1 (-0.79%) 216,700 2,714.68 0 0 12,600 13,450 11,750
21/04/2026 12,600 -0.1 (-0.79%) 297,900 3,763.45 0 0 12,700 13,550 11,850
20/04/2026 12,700 -0.2 (-1.55%) 199,500 2,548.6 0 0 12,900 13,800 12,000
17/04/2026 12,900 0.1 (0.78%) 185,500 2,370.1 0 0 12,800 13,650 11,950
16/04/2026 12,800 -0.15 (-1.16%) 204,900 2,622.44 431,900 5,614.7 12,950 13,850 12,050
15/04/2026 12,950 0.05 (0.39%) 280,800 3,634.86 0 0 12,900 13,800 12,000
14/04/2026 12,900 -0.1 (-0.77%) 218,200 2,822.11 0 0 13,000 13,900 12,100
13/04/2026 13,000 0 (0%) 306,900 3,975.82 0 0 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 421,800 5,499.97 0 0 13,000 13,900 12,100
09/04/2026 13,000 0.25 (1.96%) 1,152,500 14,939.87 3,875,000 52,700 12,750 13,600 11,900
08/04/2026 12,750 0.4 (3.24%) 602,900 7,658.15 1,916,000 25,170.2 12,350 13,200 11,500
07/04/2026 12,350 0.05 (0.41%) 291,200 3,583.9 1,550,000 20,382.5 12,300 13,150 11,450
06/04/2026 12,300 -0.25 (-1.99%) 351,600 4,372.04 740,000 9,916 12,550 13,400 11,700
03/04/2026 12,550 -0.3 (-2.33%) 545,700 6,905.43 600,000 7,800 12,850 13,700 12,000
02/04/2026 12,850 -0.15 (-1.15%) 375,100 4,793.67 0 0 13,000 13,900 12,100
01/04/2026 13,000 0.15 (1.17%) 469,000 6,092.18 600,000 7,800 12,850 13,700 12,000
31/03/2026 12,850 -0.05 (-0.39%) 491,400 6,334.35 0 0 12,900 13,800 12,000
30/03/2026 12,900 -0.4 (-3.01%) 591,000 7,635.23 1,710,000 24,111 13,300 14,200 12,400
27/03/2026 13,300 0.55 (4.31%) 831,400 10,766.95 2,396,000 32,346 12,750 13,600 11,900
26/03/2026 12,750 -0.25 (-1.92%) 570,900 7,267.38 2,720,000 35,360 13,000 13,900 12,100

Historical Data-ko - BSC

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