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
02/10/2026 11,800 -0.1 (-0.84%) 122,600 1,452.44 0 0 11,900 12,700 11,100
01/10/2026 11,900 -0.05 (-0.42%) 272,400 3,250.63 0 0 11,950 12,750 11,150
30/09/2026 11,950 -0.25 (-2.05%) 147,000 1,774.53 0 0 12,200 13,050 11,350
29/09/2026 12,200 -0.05 (-0.41%) 220,200 2,679.04 0 0 12,250 13,100 11,400
28/09/2026 12,250 -0.2 (-1.61%) 277,900 3,380.92 0 0 12,450 13,300 11,600
25/09/2026 12,450 -0.1 (-0.8%) 136,900 1,716.01 0 0 12,550 13,400 11,700
24/09/2026 12,550 -0.05 (-0.4%) 224,700 2,818.33 0 0 12,600 13,450 11,750
23/09/2026 12,600 0 (0%) 181,700 2,291.18 0 0 12,600 13,450 11,750
22/09/2026 12,600 -0.05 (-0.4%) 212,200 2,685.18 0 0 12,650 13,500 11,800
21/09/2026 12,650 -0.25 (-1.94%) 218,600 2,786.26 0 0 12,900 13,800 12,000
18/09/2026 12,900 0 (0%) 228,200 2,953.99 0 0 12,900 13,800 12,000
17/09/2026 12,900 0.3 (2.38%) 336,700 4,339.25 0 0 12,600 13,450 11,750
16/09/2026 12,600 -0.05 (-0.4%) 119,200 1,504.75 0 0 12,650 13,500 11,800
15/09/2026 12,650 0 (0%) 213,200 2,699.87 0 0 12,650 13,500 11,800
14/09/2026 12,650 0 (0%) 239,100 2,994.07 0 0 12,650 13,500 11,800
11/09/2026 12,650 -0.35 (-2.69%) 250,900 3,202.3 0 0 13,000 13,900 12,100
10/09/2026 13,000 0.15 (1.17%) 118,900 1,535.46 0 0 12,850 13,700 12,000
09/09/2026 12,850 -0.2 (-1.53%) 104,200 1,349.44 0 0 13,050 13,950 12,150
08/09/2026 13,050 0.05 (0.38%) 88,000 1,148.63 0 0 13,000 13,900 12,100
07/09/2026 13,000 -0.15 (-1.14%) 183,000 2,397.4 0 0 13,150 14,050 12,250
04/09/2026 13,150 -0.05 (-0.38%) 256,800 3,380.3 0 0 13,200 14,100 12,300
03/09/2026 13,200 -0.25 (-1.86%) 229,100 3,039.15 0 0 13,450 14,350 12,550
28/08/2026 13,450 0.3 (2.28%) 461,500 6,137.49 0 0 13,150 14,050 12,250
27/08/2026 13,150 -0.05 (-0.38%) 134,000 1,765.85 0 0 13,200 14,100 12,300
26/08/2026 13,200 0 (0%) 278,500 3,669.57 0 0 13,200 14,100 12,300
25/08/2026 13,200 -0.1 (-0.75%) 341,000 4,514.15 0 0 13,300 14,200 12,400
24/08/2026 13,300 0 (0%) 244,300 3,270.14 0 0 13,300 14,200 12,400
21/08/2026 13,300 0.55 (4.31%) 536,800 7,076.74 0 0 12,750 13,600 11,900
20/08/2026 12,750 0.05 (0.39%) 178,900 2,279.11 0 0 12,700 13,550 11,850
19/08/2026 12,700 -0.15 (-1.17%) 174,300 2,221.66 0 0 12,850 13,700 12,000
18/08/2026 12,850 -0.05 (-0.39%) 209,100 2,692.08 0 0 12,900 13,800 12,000
17/08/2026 12,900 0.05 (0.39%) 187,600 2,428.55 0 0 12,850 13,700 12,000
14/08/2026 12,850 -0.2 (-1.53%) 357,600 4,644.06 0 0 13,050 13,950 12,150
13/08/2026 13,050 -0.2 (-1.51%) 258,600 3,419.7 0 0 13,250 14,150 12,350
12/08/2026 13,250 -0.1 (-0.75%) 196,000 2,608.45 0 0 13,350 14,250 12,450
11/08/2026 13,350 -0.05 (-0.37%) 560,800 7,566.91 0 0 13,400 14,300 12,500
10/08/2026 13,400 0.35 (2.68%) 236,600 3,138.13 0 0 13,050 13,950 12,150
07/08/2026 13,050 0 (0%) 185,600 2,433.56 0 0 13,050 13,950 12,150
06/08/2026 13,050 -0.15 (-1.14%) 206,700 2,716.79 0 0 13,200 14,100 12,300
05/08/2026 13,200 -0.1 (-0.75%) 309,300 4,124.73 0 0 13,300 14,200 12,400
04/08/2026 13,300 0.1 (0.76%) 148,300 1,960.42 0 0 13,200 14,100 12,300
03/08/2026 13,200 0.3 (2.33%) 297,500 3,933.98 0 0 12,900 13,800 12,000
31/07/2026 12,900 -0.35 (-2.64%) 352,400 4,600.94 0 0 13,250 14,150 12,350
30/07/2026 13,250 0.55 (4.33%) 408,400 5,325.95 0 0 12,700 13,550 11,850
29/07/2026 12,700 -0.05 (-0.39%) 216,200 2,753.6 0 0 12,750 13,600 11,900
28/07/2026 12,750 0.5 (4.08%) 472,200 5,903.91 0 0 12,250 13,100 11,400
27/07/2026 12,250 -0.9 (-6.84%) 895,200 11,451.89 0 0 13,150 14,050 12,250
24/07/2026 13,150 -0.7 (-5.05%) 380,500 5,118.95 0 0 13,850 14,800 12,900
23/07/2026 13,850 0.25 (1.84%) 400,400 5,461.08 0 0 13,600 14,550 12,650
22/07/2026 13,600 0.05 (0.37%) 551,100 7,523.98 0 0 13,550 14,450 12,650
21/07/2026 13,550 0 (0%) 321,700 4,391.84 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.55 (-3.9%) 627,500 8,674.03 0 0 14,100 15,050 13,150
17/07/2026 14,100 -0.25 (-1.74%) 247,300 3,512.03 0 0 14,350 15,350 13,350
16/07/2026 14,350 0.1 (0.7%) 842,400 11,752.65 0 0 14,250 15,200 13,300
15/07/2026 14,250 -0.4 (-2.73%) 541,000 7,791.84 0 0 14,650 15,650 13,650
14/07/2026 14,650 0.15 (1.03%) 512,700 7,463.84 0 0 14,500 15,500 13,500
13/07/2026 14,500 -0.85 (-5.54%) 1,486,100 21,895.17 0 0 15,350 16,400 14,300
10/07/2026 15,350 -0.6 (-3.76%) 1,005,900 15,708.92 0 0 15,950 17,050 14,850
09/07/2026 15,950 0.15 (0.95%) 904,600 14,269.25 0 0 15,800 16,900 14,700
08/07/2026 15,800 -0.2 (-1.25%) 1,576,400 25,126.33 0 0 16,000 17,100 14,900
07/07/2026 16,000 0.8 (5.26%) 1,149,000 18,008.79 0 0 15,200 16,250 14,150
06/07/2026 15,200 -0.8 (-5%) 1,190,000 18,413.42 0 0 16,000 17,100 14,900
03/07/2026 16,000 0.6 (3.9%) 3,215,600 51,022.91 0 0 15,400 16,450 14,350
02/07/2026 15,400 0.45 (3.01%) 1,367,000 20,695.35 0 0 14,950 15,950 13,950
01/07/2026 14,950 0.25 (1.7%) 445,000 6,607 0 0 14,700 15,700 13,700
30/06/2026 14,700 0.3 (2.08%) 615,400 9,048.61 0 0 14,400 15,400 13,400
29/06/2026 14,400 0.05 (0.35%) 190,000 2,731.65 0 0 14,350 15,350 13,350
26/06/2026 14,350 -0.1 (-0.69%) 271,700 3,914.74 0 0 14,450 15,450 13,450
25/06/2026 14,450 -0.15 (-1.03%) 359,000 5,233.43 0 0 14,600 15,600 13,600
24/06/2026 14,600 0 (0%) 363,500 5,269.19 0 0 14,600 15,600 13,600
23/06/2026 14,600 -0.2 (-1.35%) 657,200 9,792.13 0 0 14,800 15,800 13,800
22/06/2026 14,800 -0.25 (-1.66%) 322,100 4,797.77 0 0 15,050 16,100 14,000
19/06/2026 15,050 0.3 (2.03%) 1,172,700 17,739.1 0 0 14,750 15,750 13,750
18/06/2026 14,750 -0.25 (-1.67%) 346,000 5,145.43 0 0 15,000 16,050 13,950
17/06/2026 15,000 0.05 (0.33%) 508,900 7,622.82 0 0 14,950 15,950 13,950
16/06/2026 14,950 0.55 (3.82%) 918,100 13,643.74 0 0 14,400 15,400 13,400
15/06/2026 14,400 0.45 (3.23%) 353,100 5,053.71 0 0 13,950 14,900 13,000
12/06/2026 13,950 0 (0%) 185,700 2,599.72 0 0 13,950 14,900 13,000
11/06/2026 13,950 -0.15 (-1.06%) 132,700 1,854.42 0 0 14,100 15,050 13,150
10/06/2026 14,100 0.15 (1.08%) 137,900 1,933.78 0 0 13,950 14,900 13,000
09/06/2026 13,950 0.05 (0.36%) 137,500 1,919.72 0 0 13,900 14,850 12,950
08/06/2026 13,900 -0.3 (-2.11%) 288,500 4,046.76 0 0 14,200 15,150 13,250
05/06/2026 14,200 -0.1 (-0.7%) 184,200 2,625.73 0 0 14,300 15,300 13,300
04/06/2026 14,300 0 (0%) 109,800 1,570.46 0 0 14,300 15,300 13,300
03/06/2026 14,300 0 (0%) 112,400 1,613.59 0 0 14,300 15,300 13,300
02/06/2026 14,300 -0.25 (-1.72%) 337,800 4,843.02 0 0 14,550 15,550 13,550
01/06/2026 14,550 0.1 (0.69%) 149,600 2,176.14 0 0 14,450 15,450 13,450
29/05/2026 14,450 -0.2 (-1.37%) 213,800 3,107.83 0 0 14,650 15,650 13,650
28/05/2026 14,650 -0.05 (-0.34%) 218,800 3,217.53 0 0 14,700 15,700 13,700
27/05/2026 14,700 -0.05 (-0.34%) 195,300 2,864.56 0 0 14,750 15,750 13,750
26/05/2026 14,750 0.15 (1.03%) 333,700 4,901.8 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 145,900 2,128.96 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.25 (1.74%) 352,300 5,128.61 0 0 14,350 15,350 13,350
21/05/2026 14,350 -0.1 (-0.69%) 147,600 2,127.76 0 0 14,450 15,450 13,450
20/05/2026 14,450 -0.25 (-1.7%) 443,500 6,390.26 0 0 14,700 15,700 13,700
19/05/2026 14,700 0.05 (0.34%) 423,000 6,251.99 0 0 14,650 15,650 13,650
18/05/2026 14,650 0.05 (0.34%) 197,700 2,886.71 0 0 14,600 15,600 13,600
15/05/2026 14,600 0.05 (0.34%) 189,800 2,768.07 0 0 14,550 15,550 13,550
14/05/2026 14,550 0.05 (0.34%) 207,900 3,033.14 0 0 14,500 15,500 13,500
13/05/2026 14,500 -0.05 (-0.34%) 219,100 3,188.27 0 0 14,550 15,550 13,550
12/05/2026 14,550 -0.1 (-0.68%) 243,600 3,552.75 0 0 14,650 15,650 13,650
11/05/2026 14,650 0 (0%) 370,400 5,421.61 0 0 14,650 15,650 13,650
08/05/2026 14,650 -0.1 (-0.68%) 226,200 3,314.44 0 0 14,750 15,750 13,750
07/05/2026 14,750 -0.05 (-0.34%) 301,400 4,447.92 0 0 14,800 15,800 13,800
06/05/2026 14,800 0.4 (2.78%) 468,200 6,857.94 0 0 14,400 15,400 13,400
05/05/2026 14,400 -0.15 (-1.03%) 162,600 2,349.15 0 0 14,550 15,550 13,550
04/05/2026 14,550 0.05 (0.34%) 164,700 2,397.82 0 0 14,500 15,500 13,500
29/04/2026 14,500 0.05 (0.35%) 122,100 1,768.86 0 0 14,450 15,450 13,450
28/04/2026 14,450 -0.1 (-0.69%) 137,300 1,998.71 0 0 14,550 15,550 13,550
24/04/2026 14,550 -0.05 (-0.34%) 190,900 2,772.13 0 0 14,600 15,600 13,600
23/04/2026 14,600 -0.1 (-0.68%) 244,500 3,593.23 0 0 14,700 15,700 13,700
22/04/2026 14,700 0.1 (0.68%) 217,700 3,207.15 0 0 14,600 15,600 13,600
21/04/2026 14,600 -0.25 (-1.68%) 267,800 3,956.89 0 0 14,850 15,850 13,850
20/04/2026 14,850 0 (0%) 221,000 3,288. 0 0 14,850 15,850 13,850
17/04/2026 14,850 -0.05 (-0.34%) 319,800 4,773.75 0 0 14,900 15,900 13,900
16/04/2026 14,900 -0.05 (-0.33%) 223,800 3,330.02 0 0 14,950 15,950 13,950
15/04/2026 14,950 -0.1 (-0.66%) 471,500 7,094 0 0 15,050 16,100 14,000
14/04/2026 15,050 0.1 (0.67%) 289,400 4,341.41 0 0 14,950 15,950 13,950
13/04/2026 14,950 0 (0%) 349,800 5,213.67 0 0 14,950 15,950 13,950
10/04/2026 14,950 -0.05 (-0.33%) 357,000 5,361.92 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.3 (-1.96%) 365,100 5,504.19 0 0 15,300 16,350 14,250
08/04/2026 15,300 0.75 (5.15%) 1,084,800 16,398.09 0 0 14,550 15,550 13,550
07/04/2026 14,550 0.25 (1.75%) 195,600 2,828.12 0 0 14,300 15,300 13,300
06/04/2026 14,300 -0.3 (-2.05%) 219,100 3,179.9 0 0 14,600 15,600 13,600
03/04/2026 14,600 -0.05 (-0.34%) 285,000 4,168.05 0 0 14,650 15,650 13,650
02/04/2026 14,650 -0.25 (-1.68%) 429,200 6,320.18 0 0 14,900 15,900 13,900

Historical Data-ko - BSC

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