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
02/11/2026 15,200 -0.4 (-2.56%) 166,900 2,513.86 0 0 15,600 17,900 13,300
30/10/2026 15,500 -0.2 (-1.27%) 2,910 45.5 0 0 15,700 18,000 13,400
29/10/2026 15,700 -0.2 (-1.26%) 38,057 598.66 0 0 15,900 18,200 13,600
28/10/2026 15,900 -0.3 (-1.85%) 51,105 814.73 0 0 16,200 18,600 13,800
27/10/2026 16,200 -0.2 (-1.22%) 14,500 234.94 0 0 16,400 18,800 14,000
26/10/2026 16,400 -0.1 (-0.61%) 14,617 239.34 0 0 16,500 18,900 14,100
23/10/2026 16,800 1.5 (9.8%) 151,631 2,500.72 0 0 15,300 17,500 13,100
22/10/2026 15,100 -0.3 (-1.95%) 92,910 1,417.85 0 0 15,400 17,700 13,100
21/10/2026 15,700 0 (0%) 81,200 1,253.23 0 0 15,700 18,000 13,400
20/10/2026 15,300 0.3 (2%) 168,220 2,638.17 0 0 15,000 17,200 12,800
19/10/2026 14,700 -0.1 (-0.68%) 18,350 274.89 0 0 14,800 17,000 12,600
16/10/2026 14,700 -0.1 (-0.68%) 85,130 1,261.81 0 0 14,800 17,000 12,600
15/10/2026 14,600 0 (0%) 3,245 48.09 0 0 14,600 16,700 12,500
14/10/2026 14,600 0 (0%) 20,050 292.73 0 0 14,600 16,700 12,500
13/10/2026 14,800 0.1 (0.68%) 68,000 992.44 0 0 14,700 16,900 12,500
12/10/2026 14,700 0 (0%) 48,301 708.06 0 0 14,700 16,900 12,500
09/10/2026 14,600 0.5 (3.55%) 18,393 270.27 0 0 14,100 16,200 12,000
08/10/2026 14,200 0.4 (2.9%) 34,906 493.36 0 0 13,800 15,800 11,800
07/10/2026 14,000 -0.3 (-2.1%) 25,400 351.42 0 0 14,300 16,400 12,200
06/10/2026 14,300 0.5 (3.62%) 100 1.43 0 0 13,800 15,800 11,800
05/10/2026 14,200 0 (0%) 57,001 787.16 0 0 14,200 16,300 12,100
02/10/2026 14,000 0 (0%) 11,200 158.7 0 0 14,000 16,100 11,900
01/10/2026 14,000 -0.2 (-1.41%) 67,637 948.68 0 0 14,200 16,300 12,100
30/09/2026 14,100 0.1 (0.71%) 5,837 82.61 5,000 65.5 14,000 16,100 11,900
29/09/2026 14,000 0 (0%) 11,400 159.52 0 0 14,000 16,100 11,900
28/09/2026 14,000 0 (0%) 7,933 110.82 0 0 14,000 16,100 11,900
25/09/2026 13,900 0 (0%) 13,805 192.7 0 0 13,900 15,900 11,900
24/09/2026 14,000 0.2 (1.45%) 43,500 605.35 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 61,000 841.8 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 17,913 247.21 0 0 13,800 15,800 11,800
21/09/2026 13,700 -0.1 (-0.72%) 10,816 149.5 0 0 13,800 15,800 11,800
18/09/2026 13,800 0.1 (0.73%) 13,900 191.65 0 0 13,700 15,700 11,700
17/09/2026 13,600 0 (0%) 13,402 184.18 0 0 13,600 15,600 11,600
16/09/2026 13,600 0 (0%) 5,671 77.39 0 0 13,600 15,600 11,600
15/09/2026 13,600 -0.1 (-0.73%) 8,781 119.35 0 0 13,700 15,700 11,700
14/09/2026 13,600 -0.2 (-1.45%) 42,301 578.79 0 0 13,800 15,800 11,800
11/09/2026 13,900 0.2 (1.46%) 26,301 361.94 0 0 13,700 15,700 11,700
10/09/2026 13,800 0 (0%) 17,800 243.97 0 0 13,800 15,800 11,800
09/09/2026 14,000 0 (0%) 18,900 261.36 0 0 14,000 16,100 11,900
08/09/2026 14,000 0.2 (1.45%) 31,702 442.6 0 0 13,800 15,800 11,800
07/09/2026 13,800 0 (0%) 16,520 228.52 0 0 13,800 15,800 11,800
04/09/2026 13,700 -0.2 (-1.44%) 32,305 445.69 0 0 13,900 15,900 11,900
03/09/2026 14,100 0.1 (0.71%) 6,401 89.26 0 0 14,000 16,100 11,900
28/08/2026 14,100 0 (0%) 4,705 65.9 0 0 14,100 16,200 12,000
27/08/2026 14,100 0.3 (2.17%) 22,527 318.46 0 0 13,800 15,800 11,800
26/08/2026 13,800 -0.2 (-1.43%) 20,234 279.48 0 0 14,000 16,100 11,900
25/08/2026 14,100 0.4 (2.92%) 61,601 859.76 0 0 13,700 15,700 11,700
24/08/2026 13,600 -0.1 (-0.73%) 26,700 364.69 0 0 13,700 15,700 11,700
21/08/2026 13,900 0.3 (2.21%) 21,601 296.96 0 0 13,600 15,600 11,600
20/08/2026 13,700 0.1 (0.74%) 21,800 296.18 0 0 13,600 15,600 11,600
19/08/2026 13,600 0 (0%) 7,800 106.14 0 0 13,600 15,600 11,600
18/08/2026 13,600 -0.1 (-0.73%) 12,900 175.53 0 0 13,700 15,700 11,700
17/08/2026 13,500 -0.2 (-1.46%) 4,620 63.26 0 0 13,700 15,700 11,700
14/08/2026 13,700 -0.1 (-0.72%) 25,550 350.59 0 0 13,800 15,800 11,800
13/08/2026 13,800 -0.2 (-1.43%) 26,100 360.18 0 0 14,000 16,100 11,900
12/08/2026 13,900 -0.1 (-0.71%) 15,926 222.81 0 0 14,000 16,100 11,900
11/08/2026 14,200 0.2 (1.43%) 5,900 82.53 0 0 14,000 16,100 11,900
10/08/2026 14,100 0.1 (0.71%) 2,802 39.33 0 0 14,000 16,100 11,900
07/08/2026 14,000 0.4 (2.94%) 8,940 124.77 0 0 13,600 15,600 11,600
06/08/2026 13,600 0 (0%) 15,508 211.3 0 0 13,600 15,600 11,600
05/08/2026 13,700 -0.3 (-2.14%) 20,000 271.55 0 0 14,000 16,100 11,900
04/08/2026 14,100 0.5 (3.68%) 19,800 276.93 0 0 13,600 15,600 11,600
03/08/2026 13,900 0.3 (2.21%) 15,005 203.98 0 0 13,600 15,600 11,600
31/07/2026 13,500 -0.1 (-0.74%) 20,800 283.72 0 0 13,600 15,600 11,600
30/07/2026 13,700 -0.1 (-0.72%) 10,660 145.31 0 0 13,800 15,800 11,800
29/07/2026 13,800 0.5 (3.76%) 8,215 113.13 0 0 13,300 15,200 11,400
28/07/2026 13,700 0.3 (2.24%) 11,000 145.8 0 0 13,400 15,400 11,400
27/07/2026 13,300 0 (0%) 82,124 1,097.64 0 0 13,300 15,200 11,400
24/07/2026 13,500 -0.5 (-3.57%) 169,054 2,251.68 6,400 76.16 14,000 16,100 11,900
23/07/2026 14,000 -0.6 (-4.11%) 62,304 870.51 0 0 14,600 16,700 12,500
22/07/2026 14,700 -0.2 (-1.34%) 5,570 81.17 0 0 14,900 17,100 12,700
21/07/2026 14,900 0.2 (1.36%) 1,107 16.48 0 0 14,700 16,900 12,500
20/07/2026 14,700 0 (0%) 2,211 32.47 0 0 14,700 16,900 12,500
17/07/2026 14,800 0.1 (0.68%) 14,010 206.04 0 0 14,700 16,900 12,500
16/07/2026 14,900 0 (0%) 8,145 119.9 0 0 14,900 17,100 12,700
15/07/2026 14,800 0.1 (0.68%) 10,700 159.36 0 0 14,700 16,900 12,500
14/07/2026 14,900 0.2 (1.36%) 19,122 281.48 0 0 14,700 16,900 12,500
13/07/2026 14,800 0 (0%) 49,202 722.21 0 0 14,800 17,000 12,600
10/07/2026 14,800 -0.2 (-1.33%) 4,300 63.64 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 6,101 91.64 0 0 15,000 17,200 12,800
08/07/2026 15,100 0.1 (0.67%) 15,000 224.99 0 0 15,000 17,200 12,800
07/07/2026 15,000 0.2 (1.35%) 25,500 382.2 0 0 14,800 17,000 12,600
06/07/2026 14,800 0 (0%) 10,800 159.61 0 0 14,800 17,000 12,600
03/07/2026 14,800 -0.3 (-1.99%) 62,700 928.23 0 0 15,100 17,300 12,900
02/07/2026 15,100 0.2 (1.34%) 25,801 389.44 0 0 14,900 17,100 12,700
01/07/2026 15,000 0.1 (0.67%) 7,416 110.56 0 0 14,900 17,100 12,700
30/06/2026 14,800 -0.1 (-0.67%) 38,752 576.59 0 0 14,900 17,100 12,700
29/06/2026 14,900 0 (0%) 6,101 90.96 0 0 14,900 17,100 12,700
26/06/2026 15,000 -0.1 (-0.66%) 48,437 719.72 0 0 15,100 17,300 12,900
25/06/2026 15,300 0 (0%) 31,200 471.92 0 0 15,300 17,500 13,100
24/06/2026 15,200 0 (0%) 11,070 169.21 0 0 15,200 17,400 13,000
23/06/2026 15,300 0.3 (2%) 16,286 247.24 0 0 15,000 17,200 12,800
22/06/2026 15,300 0.4 (2.68%) 14,101 211.35 0 0 14,900 17,100 12,700
19/06/2026 15,100 0.4 (2.72%) 114,200 1,705.42 0 0 14,700 16,900 12,500
18/06/2026 14,600 0 (0%) 24,100 353.67 0 0 14,600 16,700 12,500
17/06/2026 14,700 0.1 (0.68%) 23,837 348.21 0 0 14,600 16,700 12,500
16/06/2026 14,700 0.4 (2.8%) 21,352 311.46 0 0 14,300 16,400 12,200
15/06/2026 14,800 0.5 (3.5%) 14,335 205.49 0 0 14,300 16,400 12,200
12/06/2026 14,500 0.3 (2.11%) 73,781 1,057.71 0 0 14,200 16,300 12,100
11/06/2026 14,200 0.2 (1.43%) 9,701 137.52 0 0 14,000 16,100 11,900
10/06/2026 14,100 0.1 (0.71%) 74,100 1,040.94 0 0 14,000 16,100 11,900
09/06/2026 14,000 0 (0%) 25,458 356.47 0 0 14,000 16,100 11,900
08/06/2026 13,900 -0.1 (-0.71%) 29,060 406.45 0 0 14,000 16,100 11,900
05/06/2026 14,100 0 (0%) 38,756 543.07 0 0 14,100 16,200 12,000
04/06/2026 14,100 0 (0%) 4,045 56.97 0 0 14,100 16,200 12,000
03/06/2026 15,000 -0.1 (-0.66%) 46,401 699.39 0 0 15,100 17,300 12,900
02/06/2026 15,000 0 (0%) 24,606 371.34 0 0 15,000 17,200 12,800
01/06/2026 15,000 0.1 (0.67%) 50,850 762.79 0 0 14,900 17,100 12,700
29/05/2026 14,800 -0.1 (-0.67%) 17,905 266.32 0 0 14,900 17,100 12,700
28/05/2026 15,000 0.3 (2.04%) 20,601 307.93 0 0 14,700 16,900 12,500
27/05/2026 14,800 0.2 (1.37%) 16,200 238.04 0 0 14,600 16,700 12,500
26/05/2026 14,700 0.1 (0.68%) 6,291 92.08 0 0 14,600 16,700 12,500
25/05/2026 14,500 -0.2 (-1.36%) 32,143 469. 0 0 14,700 16,900 12,500
22/05/2026 14,700 0.2 (1.38%) 2,501 36.72 0 0 14,500 16,600 12,400
21/05/2026 14,600 0.2 (1.39%) 36,164 525.71 0 0 14,400 16,500 12,300
20/05/2026 14,500 0.1 (0.69%) 24,610 355.51 0 0 14,400 16,500 12,300
19/05/2026 14,400 -0.1 (-0.69%) 9,135 131.72 0 0 14,500 16,600 12,400
18/05/2026 14,500 0 (0%) 28,312 409.42 0 0 14,500 16,600 12,400
15/05/2026 14,600 0.3 (2.1%) 43,593 631.47 0 0 14,300 16,400 12,200
14/05/2026 14,400 0 (0%) 5,418 77.28 0 0 14,400 16,500 12,300
13/05/2026 14,500 0.4 (2.84%) 13,900 200.76 0 0 14,100 16,200 12,000
12/05/2026 14,400 0.3 (2.13%) 31,120 438.67 0 0 14,100 16,200 12,000
11/05/2026 14,000 -0.2 (-1.41%) 66,250 933.38 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 28,750 409.39 0 0 14,300 16,400 12,200
07/05/2026 14,200 0 (0%) 9,049 129.62 0 0 14,200 16,300 12,100
06/05/2026 14,200 0.1 (0.71%) 13,950 198.1 0 0 14,100 16,200 12,000
05/05/2026 14,000 -0.2 (-1.41%) 34,650 488.27 0 0 14,200 16,300 12,100
04/05/2026 14,200 -0.1 (-0.7%) 44,668 634.61 0 0 14,300 16,400 12,200

Historical Data-ko - BSC

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