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 14,500 -0.2 (-1.36%) 36,100 524.97 0 0 14,700 16,100 13,300
28/10/2026 14,700 -0.1 (-0.68%) 53,187 798.24 0 0 14,800 16,200 13,400
27/10/2026 14,800 0.2 (1.37%) 72,138 1,050.74 0 0 14,600 16,000 13,200
26/10/2026 14,600 -0.3 (-2.01%) 69,258 1,024.49 0 0 14,900 16,300 13,500
23/10/2026 14,900 -0.1 (-0.67%) 40,353 602.48 0 0 15,000 16,500 13,500
22/10/2026 15,000 -0.2 (-1.32%) 80,102 1,192.21 0 0 15,200 16,700 13,700
21/10/2026 15,200 0 (0%) 84,005 1,278.06 0 0 15,200 16,700 13,700
20/10/2026 15,200 0.2 (1.33%) 75,647 1,161.98 0 0 15,000 16,500 13,500
19/10/2026 15,000 0 (0%) 30,496 456.87 0 0 15,000 16,500 13,500
16/10/2026 15,000 0.4 (2.74%) 59,902 893.05 0 0 14,600 16,000 13,200
15/10/2026 14,600 -0.7 (-4.58%) 83,233 1,255.83 0 0 15,300 16,800 13,800
14/10/2026 15,300 0.5 (3.38%) 63,286 946.67 0 0 14,800 16,200 13,400
13/10/2026 14,800 -1.3 (-8.07%) 194,852 2,922.46 0 0 16,100 17,700 14,500
12/10/2026 16,100 -0.2 (-1.23%) 102,185 1,675.83 0 0 16,300 17,900 14,700
09/10/2026 16,300 -1.8 (-9.94%) 358,350 6,189.2 0 0 18,100 19,900 16,300
08/10/2026 18,100 1.6 (9.7%) 204,801 3,694.7 0 0 16,500 18,100 14,900
07/10/2026 16,500 1.5 (10%) 377,459 6,171.88 0 0 15,000 16,500 13,500
06/10/2026 15,000 -0.3 (-1.96%) 80,048 1,148.16 0 0 15,300 16,800 13,800
05/10/2026 15,300 0.8 (5.52%) 135,430 2,101.5 0 0 14,500 15,900 13,100
02/10/2026 14,500 1.3 (9.85%) 92,504 1,322.3 0 0 13,200 14,500 11,900
01/10/2026 13,200 0.1 (0.76%) 25,688 332.24 0 0 13,100 14,400 11,800
30/09/2026 13,100 0.3 (2.34%) 30,123 391.65 0 0 12,800 14,000 11,600
29/09/2026 12,800 -0.3 (-2.29%) 28,864 372.03 0 0 13,100 14,400 11,800
28/09/2026 13,100 -0.5 (-3.68%) 43,045 573.65 0 0 13,600 14,900 12,300
25/09/2026 13,600 -0.4 (-2.86%) 68,968 931.44 0 0 14,000 15,400 12,600
24/09/2026 14,000 -0.6 (-4.11%) 46,762 672.19 0 0 14,600 16,000 13,200
23/09/2026 14,600 0.5 (3.55%) 187,227 2,792.15 0 0 14,100 15,500 12,700
22/09/2026 14,100 1.2 (9.3%) 113,438 1,576.21 0 0 12,900 14,100 11,700
21/09/2026 12,900 1.1 (9.32%) 61,488 786.01 0 0 11,800 12,900 10,700
18/09/2026 11,800 -0.1 (-0.84%) 8,475 100.28 0 0 11,900 13,000 10,800
17/09/2026 11,900 -0.4 (-3.25%) 22,416 266.96 0 0 12,300 13,500 11,100
16/09/2026 12,300 0.2 (1.65%) 6,873 82.76 0 0 12,100 13,300 10,900
15/09/2026 12,100 -0.3 (-2.42%) 12,677 153.48 0 0 12,400 13,600 11,200
14/09/2026 12,400 -0.5 (-3.88%) 34,663 417.61 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.1 (-0.77%) 8,155 102.96 0 0 13,000 14,300 11,700
10/09/2026 13,000 0.3 (2.36%) 8,906 113.17 0 0 12,700 13,900 11,500
09/09/2026 12,700 -0.3 (-2.31%) 5,021 63.95 0 0 13,000 14,300 11,700
08/09/2026 13,000 0.1 (0.78%) 6,543 84.54 0 0 12,900 14,100 11,700
07/09/2026 12,900 0.1 (0.78%) 1,500 19.07 0 0 12,800 14,000 11,600
04/09/2026 12,800 0 (0%) 3,314 42.4 0 0 12,800 14,000 11,600
03/09/2026 12,800 -0.1 (-0.78%) 9,157 114.2 0 0 12,900 14,100 11,700
28/08/2026 12,900 0.1 (0.78%) 3,118 39.99 0 0 12,800 14,000 11,600
27/08/2026 12,800 -0.1 (-0.78%) 10,005 128.81 0 0 12,900 14,100 11,700
26/08/2026 12,900 0 (0%) 13,330 173.57 0 0 12,900 14,100 11,700
25/08/2026 12,900 0.1 (0.78%) 26,130 335.57 0 0 12,800 14,000 11,600
24/08/2026 12,800 0.1 (0.79%) 11,400 144.62 0 0 12,700 13,900 11,500
21/08/2026 12,700 -0.6 (-4.51%) 9,341 120.75 0 0 13,300 14,600 12,000
20/08/2026 13,300 0.3 (2.31%) 3,602 47.55 0 0 13,000 14,300 11,700
19/08/2026 13,000 -0.3 (-2.26%) 12,800 167.95 0 0 13,300 14,600 12,000
18/08/2026 13,300 0 (0%) 7,015 94.7 0 0 13,300 14,600 12,000
17/08/2026 13,300 -0.3 (-2.21%) 10,213 132.41 0 0 13,600 14,900 12,300
14/08/2026 13,600 0 (0%) 4,110 55.37 0 0 13,600 14,900 12,300
13/08/2026 13,600 -0.1 (-0.73%) 19,349 261.42 0 0 13,700 15,000 12,400
12/08/2026 13,700 -0.1 (-0.72%) 7,500 102.82 0 0 13,800 15,100 12,500
11/08/2026 13,800 -0.1 (-0.72%) 5,580 76.63 0 0 13,900 15,200 12,600
10/08/2026 13,900 -0.1 (-0.71%) 18,408 255.11 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.4 (-2.78%) 15,153 213.56 0 0 14,400 15,800 13,000
06/08/2026 14,400 0.6 (4.35%) 70,563 1,011.56 0 0 13,800 15,100 12,500
05/08/2026 13,800 0.3 (2.22%) 39,374 545.81 0 0 13,500 14,800 12,200
04/08/2026 13,500 -0.2 (-1.46%) 15,416 209.46 0 0 13,700 15,000 12,400
03/08/2026 13,700 0.1 (0.74%) 14,926 201.66 0 0 13,600 14,900 12,300
31/07/2026 13,600 -0.7 (-4.9%) 27,413 376.94 0 0 14,300 15,700 12,900
30/07/2026 14,300 0.6 (4.38%) 30,305 434.57 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 6,500 87.43 0 0 13,700 15,000 12,400
28/07/2026 13,700 -0.3 (-2.14%) 12,027 163.85 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 13,560 189.78 0 0 14,000 15,400 12,600
24/07/2026 14,000 0.1 (0.72%) 12,941 181.05 0 0 13,900 15,200 12,600
23/07/2026 13,900 0.3 (2.21%) 4,331 60.14 0 0 13,600 14,900 12,300
22/07/2026 17,500 0 (0%) 27 0.47 0 0 17,500 19,200 15,800
21/07/2026 17,500 0.2 (1.16%) 4,793 83.16 0 0 17,300 19,000 15,600
20/07/2026 17,300 -0.7 (-3.89%) 13,600 243.17 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 3,620 67.06 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 8,700 156.61 0 0 18,000 19,800 16,200
15/07/2026 18,000 -0.6 (-3.23%) 9,406 170.23 0 0 18,600 20,400 16,800
14/07/2026 18,600 0.1 (0.54%) 3,547 66.45 0 0 18,500 20,300 16,700
13/07/2026 18,500 -1 (-5.13%) 22,900 433.03 0 0 19,500 21,400 17,600
10/07/2026 19,500 0 (0%) 965 18.79 0 0 19,500 21,400 17,600
09/07/2026 19,500 0 (0%) 3,402 65.86 0 0 19,500 21,400 17,600
08/07/2026 19,500 -0.4 (-2.01%) 10,200 201.38 0 0 19,900 21,800 18,000
07/07/2026 19,900 -0.1 (-0.5%) 7,300 145.53 0 0 20,000 22,000 18,000
06/07/2026 20,000 0 (0%) 3,601 71.37 0 0 20,000 22,000 18,000
03/07/2026 20,000 0.1 (0.5%) 2,776 55.02 0 0 19,900 21,800 18,000
02/07/2026 19,900 -0.2 (-1.%) 1,300 25.76 0 0 20,100 22,100 18,100
01/07/2026 20,100 0.2 (1.01%) 7,380 147.5 0 0 19,900 21,800 18,000
30/06/2026 19,900 0 (0%) 1,348 26.72 0 0 19,900 21,800 18,000
29/06/2026 19,900 0.1 (0.51%) 3,024 59.97 0 0 19,800 21,700 17,900
26/06/2026 19,800 0.2 (1.02%) 5,628 111.41 0 0 19,600 21,500 17,700
25/06/2026 19,600 0 (0%) 1,415 28. 0 0 19,600 21,500 17,700
24/06/2026 19,600 -0.4 (-2%) 4,068 79.87 0 0 20,000 22,000 18,000
23/06/2026 20,000 -0.2 (-0.99%) 10,880 218.33 0 0 20,200 22,200 18,200
22/06/2026 20,200 0 (0%) 2,031 41.03 0 0 20,200 22,200 18,200
19/06/2026 20,200 0 (0%) 3,340 67.69 0 0 20,200 22,200 18,200
18/06/2026 20,200 -0.1 (-0.49%) 3,060 62.1 0 0 20,300 22,300 18,300
17/06/2026 20,300 -0.3 (-1.46%) 6,960 142.8 0 0 20,600 22,600 18,600
16/06/2026 20,600 0.1 (0.49%) 13,600 275.7 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 4,700 96.72 0 0 20,400 22,400 18,400
12/06/2026 20,400 -0.1 (-0.49%) 13,300 272.78 0 0 20,500 22,500 18,500
11/06/2026 20,500 0 (0%) 9,344 192.38 0 0 20,500 22,500 18,500
10/06/2026 20,500 -0.2 (-0.97%) 5,865 119.77 0 0 20,700 22,700 18,700
09/06/2026 20,700 -0.1 (-0.48%) 1,342 27.25 0 0 20,800 22,800 18,800
08/06/2026 20,800 -0.1 (-0.48%) 7,819 159.96 0 0 20,900 22,900 18,900
05/06/2026 20,900 -0.1 (-0.48%) 2,005 41.55 0 0 21,000 23,100 18,900
04/06/2026 21,000 0 (0%) 7,100 146.47 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 10,214 211.49 0 0 21,000 23,100 18,900
02/06/2026 21,000 0 (0%) 7,971 165.09 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 1,101 22.93 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 3,600 74.98 0 0 21,000 23,100 18,900
28/05/2026 21,000 -0.1 (-0.47%) 6,600 135.99 0 0 21,100 23,200 19,000
27/05/2026 21,100 0 (0%) 3,502 73.16 0 0 21,100 23,200 19,000
26/05/2026 21,100 -0.3 (-1.4%) 2,102 44.29 0 0 21,400 23,500 19,300
25/05/2026 21,400 0.6 (2.88%) 2,979 62.41 1 0.02 20,800 22,800 18,800
22/05/2026 20,800 0 (0%) 5,889 124.45 0 0 20,800 22,800 18,800
21/05/2026 20,800 -0.2 (-0.95%) 3,320 69.1 0 0 21,000 23,100 18,900
20/05/2026 21,000 0 (0%) 5,120 105.81 0 0 21,000 23,100 18,900
19/05/2026 21,000 0.2 (0.96%) 14,301 300.27 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.3 (-1.42%) 24,933 522.66 0 0 21,100 23,200 19,000
15/05/2026 21,100 -0.4 (-1.86%) 17,413 373.94 0 0 21,500 23,600 19,400
14/05/2026 21,500 0.2 (0.94%) 12,193 261.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.1 (-0.47%) 20,028 426.66 0 0 21,400 23,500 19,300
12/05/2026 21,400 0.1 (0.47%) 7,700 163.74 0 0 21,300 23,400 19,200
11/05/2026 21,300 0.1 (0.47%) 7,530 158.96 0 0 21,200 23,300 19,100
08/05/2026 21,200 -0.1 (-0.47%) 18,600 392.48 0 0 21,300 23,400 19,200
07/05/2026 21,300 0 (0%) 15,838 336.45 0 0 21,300 23,400 19,200
06/05/2026 21,300 -0.1 (-0.47%) 29,001 618.35 0 0 21,400 23,500 19,300
05/05/2026 21,400 -0.2 (-0.93%) 24,722 533.14 0 0 21,600 23,700 19,500
04/05/2026 21,600 0 (0%) 86,315 1,938.35 0 0 21,600 23,700 19,500
29/04/2026 21,600 0.2 (0.93%) 13,844 295.07 0 0 21,400 23,500 19,300

Historical Data-ko - BSC

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