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
14/10/2026 140,600 -1 (-0.71%) 52,600 7,404.2 0 0 141,600 151,500 131,700
13/10/2026 141,600 -0.4 (-0.28%) 37,900 5,372.8 0 0 142,000 151,900 132,100
12/10/2026 142,000 -0.1 (-0.07%) 43,200 6,143.13 0 0 142,100 152,000 132,200
09/10/2026 142,100 0.4 (0.28%) 58,700 8,345.59 0 0 141,700 151,600 131,800
08/10/2026 141,700 -1 (-0.7%) 41,800 5,958.61 0 0 142,700 152,600 132,800
07/10/2026 142,700 0.8 (0.56%) 46,000 6,568.8 0 0 141,900 151,800 132,000
06/10/2026 141,900 -0.6 (-0.42%) 25,800 3,665.97 0 0 142,500 152,400 132,600
05/10/2026 142,500 1.5 (1.06%) 32,500 4,615.35 0 0 141,000 150,800 131,200
02/10/2026 141,000 -2.1 (-1.47%) 94,600 13,388.03 0 0 143,100 153,100 133,100
01/10/2026 143,100 0 (0%) 23,800 3,408.95 0 0 143,100 153,100 133,100
30/09/2026 143,100 0.2 (0.14%) 50,000 7,173.54 0 0 142,900 152,900 132,900
29/09/2026 142,900 -0.2 (-0.14%) 35,400 5,067.96 0 0 143,100 153,100 133,100
28/09/2026 143,100 -1.9 (-1.31%) 78,600 11,253.64 0 0 145,000 155,100 134,900
25/09/2026 145,000 -1 (-0.68%) 47,100 6,853.45 0 0 146,000 156,200 135,800
24/09/2026 146,000 0.7 (0.48%) 98,100 14,322.64 0 0 145,300 155,400 135,200
23/09/2026 145,300 1.2 (0.83%) 106,500 15,480.09 0 0 144,100 154,100 134,100
22/09/2026 144,100 0.6 (0.42%) 30,300 4,358.09 0 0 143,500 153,500 133,500
21/09/2026 143,500 0 (0%) 46,400 6,676.52 0 0 143,500 153,500 133,500
18/09/2026 143,500 -0.2 (-0.14%) 41,700 5,995.86 0 0 143,700 153,700 133,700
17/09/2026 143,700 -3.2 (-2.18%) 51,200 7,369.35 0 0 146,900 157,100 136,700
16/09/2026 146,900 -0.7 (-0.47%) 133,700 19,474.61 0 0 147,600 157,900 137,300
15/09/2026 147,600 9.4 (6.8%) 113,300 16,453.73 0 0 138,200 147,800 128,600
14/09/2026 138,200 -2.1 (-1.5%) 93,200 12,958.31 0 0 140,300 150,100 130,500
11/09/2026 140,300 -1.7 (-1.2%) 42,600 6,003.14 0 0 142,000 151,900 132,100
10/09/2026 142,000 1.8 (1.28%) 59,600 8,474.94 0 0 140,200 150,000 130,400
09/09/2026 140,200 -0.9 (-0.64%) 89,500 12,573.83 0 0 141,100 150,900 131,300
08/09/2026 141,100 -0.9 (-0.63%) 65,400 9,229.35 0 0 142,000 151,900 132,100
07/09/2026 142,000 -1 (-0.7%) 82,000 11,674.86 0 0 143,000 153,000 133,000
04/09/2026 143,000 -0.9 (-0.63%) 71,300 10,214.34 0 0 143,900 153,900 133,900
03/09/2026 143,900 -0.9 (-0.62%) 43,500 6,258.58 0 0 144,800 154,900 134,700
28/08/2026 144,800 0.8 (0.56%) 33,700 4,861.37 0 0 144,000 154,000 134,000
27/08/2026 144,000 -0.2 (-0.14%) 79,700 11,478.69 0 0 144,200 154,200 134,200
26/08/2026 144,200 -0.3 (-0.21%) 116,400 16,707.02 0 0 144,500 154,600 134,400
25/08/2026 144,500 -0.2 (-0.14%) 66,500 9,631.5 0 0 144,700 154,800 134,600
24/08/2026 144,700 -0.8 (-0.55%) 54,300 7,881 0 0 145,500 155,600 135,400
21/08/2026 145,500 1.9 (1.32%) 88,200 12,704.03 0 0 143,600 153,600 133,600
20/08/2026 143,600 -0.4 (-0.28%) 55,500 7,972.78 0 0 144,000 154,000 134,000
19/08/2026 144,000 -2.1 (-1.44%) 82,700 11,948.65 0 0 146,100 156,300 135,900
18/08/2026 146,100 0.5 (0.34%) 52,800 7,698.46 0 0 145,600 155,700 135,500
17/08/2026 145,600 -1.6 (-1.09%) 62,700 9,182.02 0 0 147,200 157,500 136,900
14/08/2026 147,200 -2.2 (-1.47%) 121,500 17,954.65 0 0 149,400 159,800 139,000
13/08/2026 149,400 0.9 (0.61%) 72,400 10,825.46 0 0 148,500 158,800 138,200
12/08/2026 148,500 -0.5 (-0.34%) 49,200 7,318.46 0 0 149,000 159,400 138,600
11/08/2026 149,000 0.2 (0.13%) 63,100 9,410.07 0 0 148,800 159,200 138,400
10/08/2026 148,800 0 (0%) 58,200 8,681.22 0 0 148,800 159,200 138,400
07/08/2026 148,800 1.2 (0.81%) 66,600 9,882.58 0 0 147,600 157,900 137,300
06/08/2026 147,600 -1.6 (-1.07%) 159,700 23,559.25 0 0 149,200 159,600 138,800
05/08/2026 149,200 -0.6 (-0.4%) 84,500 12,625.86 0 0 149,800 160,200 139,400
04/08/2026 149,800 -1.8 (-1.19%) 132,900 19,970.78 135,000 20,653.05 151,600 162,200 141,000
03/08/2026 151,600 -1.7 (-1.11%) 90,200 13,737.69 0 0 153,300 164,000 142,600
31/07/2026 153,300 5.2 (3.51%) 275,400 41,918.97 0 0 148,100 158,400 137,800
30/07/2026 148,100 0 (0%) 57,100 8,470.85 0 0 148,100 158,400 137,800
29/07/2026 148,100 0 (0%) 39,800 5,904.95 0 0 148,100 158,400 137,800
28/07/2026 148,100 -0.4 (-0.27%) 79,600 11,816.16 0 0 148,500 158,800 138,200
27/07/2026 148,500 -1.5 (-1%) 60,600 9,078.59 0 0 150,000 160,500 139,500
24/07/2026 150,000 -1.3 (-0.86%) 46,500 6,950.48 0 0 151,300 161,800 140,800
23/07/2026 151,300 0.3 (0.2%) 219,700 32,789.71 0 0 151,000 161,500 140,500
22/07/2026 151,000 -1.7 (-1.11%) 202,800 30,472.36 0 0 152,700 163,300 142,100
21/07/2026 152,700 -2.2 (-1.42%) 344,000 52,865.4 0 0 154,900 165,700 144,100
20/07/2026 154,900 3.3 (2.18%) 280,800 43,065.31 0 0 151,600 162,200 141,000
17/07/2026 151,600 0.2 (0.13%) 89,000 13,375.28 0 0 151,400 161,900 140,900
16/07/2026 151,400 -2.1 (-1.37%) 87,500 13,216.12 0 0 153,500 164,200 142,800
15/07/2026 153,500 2.6 (1.72%) 391,000 59,938.41 0 0 150,900 161,400 140,400
14/07/2026 150,900 2.3 (1.55%) 199,800 30,120.53 0 0 148,600 159,000 138,200
13/07/2026 148,600 2.5 (1.71%) 178,600 26,476.29 0 0 146,100 156,300 135,900
10/07/2026 146,100 0.6 (0.41%) 43,900 6,434.94 32,000 4,800 145,500 155,600 135,400
09/07/2026 145,500 -1.5 (-1.02%) 213,100 30,989.02 0 0 147,000 157,200 136,800
08/07/2026 147,000 -2.6 (-1.74%) 143,400 21,266.98 0 0 149,600 160,000 139,200
07/07/2026 149,600 0.6 (0.4%) 60,000 8,993.69 0 0 149,000 159,400 138,600
06/07/2026 149,000 -4.6 (-2.99%) 116,800 17,603.82 0 0 153,600 164,300 142,900
03/07/2026 153,600 -0.9 (-0.58%) 85,800 13,194.64 0 0 154,500 165,300 143,700
02/07/2026 154,500 1.6 (1.05%) 178,900 27,632.79 0 0 152,900 163,600 142,200
01/07/2026 152,900 0 (0%) 71,900 11,017.3 0 0 152,900 163,600 142,200
30/06/2026 152,900 -1.1 (-0.71%) 87,700 13,444.67 0 0 154,000 164,700 143,300
29/06/2026 154,000 1 (0.65%) 150,300 23,016.11 0 0 153,000 163,700 142,300
26/06/2026 153,000 2 (1.32%) 362,000 55,022.32 0 0 151,000 161,500 140,500
25/06/2026 151,000 2.9 (1.96%) 323,300 48,728.5 0 0 148,100 158,400 137,800
24/06/2026 148,100 1.7 (1.16%) 103,700 15,257.96 0 0 146,400 156,600 136,200
23/06/2026 146,400 -5.1 (-3.37%) 108,900 16,052.83 0 0 151,500 162,100 140,900
22/06/2026 151,500 6.3 (4.34%) 367,500 55,077.68 0 0 145,200 155,300 135,100
19/06/2026 145,200 -1.8 (-1.22%) 94,200 13,683.33 0 0 147,000 157,200 136,800
18/06/2026 147,000 -0.4 (-0.27%) 131,500 19,205.19 0 0 147,400 157,700 137,100
17/06/2026 147,400 5.4 (3.8%) 220,000 31,950.89 0 0 142,000 151,900 132,100
16/06/2026 142,000 4.1 (2.97%) 192,500 26,945.58 0 0 137,900 147,500 128,300
15/06/2026 137,900 2.9 (2.15%) 113,800 15,714.28 0 0 135,000 144,400 125,600
12/06/2026 135,000 -0.2 (-0.15%) 81,900 11,145.41 0 0 135,200 144,600 125,800
11/06/2026 135,200 0 (0%) 24,500 3,316.02 0 0 135,200 144,600 125,800
10/06/2026 135,200 2.7 (2.04%) 107,300 14,477.91 0 0 132,500 141,700 123,300
09/06/2026 132,500 0.6 (0.45%) 42,100 5,573.8 0 0 131,900 141,100 122,700
08/06/2026 131,900 -1.7 (-1.27%) 68,000 8,980.37 0 0 133,600 142,900 124,300
05/06/2026 133,600 -1.5 (-1.11%) 144,700 19,426.69 0 0 135,100 144,500 125,700
04/06/2026 135,100 -0.2 (-0.15%) 92,400 12,475.32 0 0 135,300 144,700 125,900
03/06/2026 135,300 -0.2 (-0.15%) 52,500 7,122.6 0 0 135,500 144,900 126,100
02/06/2026 135,500 -1.6 (-1.17%) 58,400 7,947.38 0 0 137,100 146,600 127,600
01/06/2026 137,100 0 (0%) 45,400 6,229.66 0 0 137,100 146,600 127,600
29/05/2026 137,100 -1.2 (-0.87%) 78,900 10,825.81 0 0 138,300 147,900 128,700
28/05/2026 138,300 -0.7 (-0.5%) 55,200 7,650.38 0 0 139,000 148,700 129,300
27/05/2026 139,000 -0.9 (-0.64%) 63,600 8,857.91 0 0 139,900 149,600 130,200
26/05/2026 139,900 0.5 (0.36%) 45,700 6,357.23 0 0 139,400 149,100 129,700
25/05/2026 139,400 1.4 (1.01%) 55,600 7,746.03 0 0 138,000 147,600 128,400
22/05/2026 138,000 -1.4 (-1.%) 56,800 7,874.14 0 0 139,400 149,100 129,700
21/05/2026 139,400 2.4 (1.75%) 89,100 12,431.72 0 0 137,000 146,500 127,500
20/05/2026 137,000 -4.1 (-2.91%) 176,000 24,302.1 0 0 141,100 150,900 131,300
19/05/2026 141,100 -5 (-3.42%) 233,100 33,097.22 0 0 146,100 156,300 135,900
18/05/2026 154,500 -2.7 (-1.72%) 297,600 46,295.91 0 0 157,200 168,200 146,200
15/05/2026 157,200 0.2 (0.13%) 192,200 30,240.92 0 0 157,000 167,900 146,100
14/05/2026 157,000 -3.9 (-2.42%) 222,100 35,124.01 0 0 160,900 172,100 149,700
13/05/2026 160,900 -0.6 (-0.37%) 196,700 31,546.17 0 0 161,500 172,800 150,200
12/05/2026 161,500 3.5 (2.22%) 377,600 60,212.66 0 0 158,000 169,000 147,000
11/05/2026 158,000 8 (5.33%) 514,900 79,715.32 0 0 150,000 160,500 139,500
08/05/2026 150,000 -0.6 (-0.4%) 79,300 11,862.3 0 0 150,600 161,100 140,100
07/05/2026 150,600 0.2 (0.13%) 167,900 25,266.68 0 0 150,400 160,900 139,900
06/05/2026 150,400 -0.1 (-0.07%) 72,400 10,853.19 0 0 150,500 161,000 140,000
05/05/2026 150,500 0.5 (0.33%) 99,900 14,904.69 0 0 150,000 160,500 139,500
04/05/2026 150,000 4.4 (3.02%) 216,200 32,405.69 0 0 145,600 155,700 135,500
29/04/2026 145,600 0.2 (0.14%) 106,400 15,510.06 0 0 145,400 155,500 135,300
28/04/2026 145,400 -1.6 (-1.09%) 114,400 16,684.36 0 0 147,000 157,200 136,800
24/04/2026 147,000 -1.6 (-1.08%) 80,700 11,814.28 0 0 148,600 159,000 138,200
23/04/2026 148,600 -1.4 (-0.93%) 251,000 36,845.47 0 0 150,000 160,500 139,500
22/04/2026 150,000 -1 (-0.66%) 106,000 15,879.51 0 0 151,000 161,500 140,500
21/04/2026 151,000 -2.8 (-1.82%) 182,700 27,862.92 0 0 153,800 164,500 143,100
20/04/2026 153,800 5.7 (3.85%) 289,400 43,820.19 0 0 148,100 158,400 137,800
17/04/2026 148,100 -3.4 (-2.24%) 237,600 35,176.27 0 0 151,500 162,100 140,900
16/04/2026 151,500 8.7 (6.09%) 541,400 79,477.99 0 0 142,800 152,700 132,900
15/04/2026 142,800 -0.5 (-0.35%) 219,600 31,675.11 0 0 143,300 153,300 133,300
14/04/2026 143,300 9.3 (6.94%) 559,500 79,558.22 0 0 134,000 143,300 124,700

Historical Data-ko - BSC

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