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
30/10/2026 13,200 -0.25 (-1.86%) 9,687,600 130,457.59 0 0 13,450 14,350 12,550
29/10/2026 13,450 -0.3 (-2.18%) 6,445,300 87,618.53 0 0 13,750 14,700 12,800
28/10/2026 13,750 -0.1 (-0.72%) 8,145,100 111,221.73 0 0 13,850 14,800 12,900
27/10/2026 13,850 0.25 (1.84%) 13,432,700 186,530.61 658,000 9,248.7 13,600 14,550 12,650
26/10/2026 13,600 -0.35 (-2.51%) 10,142,400 140,467.74 0 0 13,950 14,900 13,000
23/10/2026 13,950 -0.1 (-0.71%) 10,133,300 142,642.05 276,000 4,096.8 14,050 15,000 13,100
22/10/2026 14,050 0.4 (2.93%) 16,847,100 231,641.93 250,000 3,625 13,650 14,600 12,700
21/10/2026 13,650 0.45 (3.41%) 15,207,100 207,393.65 483,000 5,970.6 13,200 14,100 12,300
20/10/2026 13,200 0.25 (1.93%) 10,952,800 146,085.98 0 0 12,950 13,850 12,050
19/10/2026 12,950 0.15 (1.17%) 9,139,400 119,127.12 40,000 480 12,800 13,650 11,950
16/10/2026 12,800 -0.15 (-1.16%) 5,454,500 70,237.55 0 0 12,950 13,850 12,050
15/10/2026 12,950 0.75 (6.15%) 19,107,700 243,510.2 30,000 340.5 12,200 13,050 11,350
14/10/2026 12,200 0.05 (0.41%) 4,654,400 56,466.2 0 0 12,150 13,000 11,300
13/10/2026 12,150 -0.15 (-1.22%) 5,116,800 62,547.52 0 0 12,300 13,150 11,450
12/10/2026 12,300 0.35 (2.93%) 7,114,700 87,411.77 20,000 240 11,950 12,750 11,150
09/10/2026 11,950 0.25 (2.14%) 9,551,600 113,859.66 20,000 218 11,700 12,500 10,900
08/10/2026 11,700 -0.3 (-2.5%) 5,345,100 63,473.47 50,000 640 12,000 12,800 11,200
07/10/2026 12,000 -0.35 (-2.83%) 4,326,900 52,685.97 0 0 12,350 13,200 11,500
06/10/2026 12,350 0.6 (5.11%) 11,908,900 141,303.23 0 0 11,750 12,550 10,950
05/10/2026 11,750 0 (0%) 4,871,500 57,486.76 0 0 11,750 12,550 10,950
02/10/2026 11,750 -0.5 (-4.08%) 8,524,700 102,264.25 0 0 12,250 13,100 11,400
01/10/2026 12,250 0.1 (0.82%) 6,227,700 76,252.8 50,000 650 12,150 13,000 11,300
30/09/2026 12,150 -0.25 (-2.02%) 5,137,500 63,515.5 5,300,000 70,225 12,400 13,250 11,550
29/09/2026 12,400 0.15 (1.22%) 6,221,600 77,206.98 0 0 12,250 13,100 11,400
28/09/2026 12,250 -0.35 (-2.78%) 9,463,000 115,515.32 0 0 12,600 13,450 11,750
25/09/2026 12,600 -0.05 (-0.4%) 4,738,000 60,167.88 0 0 12,650 13,500 11,800
24/09/2026 12,650 -0.25 (-1.94%) 5,856,200 74,453.41 0 0 12,900 13,800 12,000
23/09/2026 12,900 0 (0%) 3,697,000 47,819.85 0 0 12,900 13,800 12,000
22/09/2026 12,900 0.05 (0.39%) 3,809,400 49,350.6 0 0 12,850 13,700 12,000
21/09/2026 12,850 -0.05 (-0.39%) 6,148,900 80,166.59 0 0 12,900 13,800 12,000
18/09/2026 12,900 0.05 (0.39%) 5,017,700 65,275.18 350,000 4,445 12,850 13,700 12,000
17/09/2026 12,850 0.15 (1.18%) 8,061,900 104,148.34 120,000 1,440 12,700 13,550 11,850
16/09/2026 12,700 -0.25 (-1.93%) 8,909,100 113,365.55 0 0 12,950 13,850 12,050
15/09/2026 12,950 0 (0%) 6,652,800 86,389.83 100,000 1,205 12,950 13,850 12,050
14/09/2026 12,950 -0.3 (-2.26%) 11,136,800 144,768.7 0 0 13,250 14,150 12,350
11/09/2026 13,250 -0.8 (-5.69%) 15,173,200 205,544.51 0 0 14,050 15,000 13,100
10/09/2026 14,050 -0.3 (-2.09%) 7,914,800 111,923.5 0 0 14,350 15,350 13,350
09/09/2026 14,350 -0.05 (-0.35%) 7,616,900 110,164.13 0 0 14,400 15,400 13,400
08/09/2026 14,400 -0.05 (-0.35%) 3,671,300 53,080.93 0 0 14,450 15,450 13,450
07/09/2026 14,450 0.2 (1.4%) 9,062,500 130,973.05 50,627 673.34 14,250 15,200 13,300
04/09/2026 14,250 -0.3 (-2.06%) 9,973,600 143,224.53 0 0 14,550 15,550 13,550
03/09/2026 14,550 -0.15 (-1.02%) 6,645,100 97,612.3 0 0 14,700 15,700 13,700
28/08/2026 14,700 -0.1 (-0.68%) 6,320,700 93,589.61 0 0 14,800 15,800 13,800
27/08/2026 14,800 0.25 (1.72%) 11,806,100 175,236.12 0 0 14,550 15,550 13,550
26/08/2026 14,550 -0.05 (-0.34%) 9,027,100 131,199.22 0 0 14,600 15,600 13,600
25/08/2026 14,600 -0.4 (-2.67%) 11,371,100 168,407.82 400,000 6,000 15,000 16,050 13,950
24/08/2026 15,000 0.3 (2.04%) 19,110,300 284,999.03 1,738,000 23,810.6 14,700 15,700 13,700
21/08/2026 14,700 0.55 (3.89%) 11,709,600 170,353.25 0 0 14,150 15,100 13,200
20/08/2026 14,150 -0.3 (-2.08%) 5,984,200 85,469.39 0 0 14,450 15,450 13,450
19/08/2026 14,450 0.1 (0.7%) 9,155,500 133,223.81 45,000 668.75 14,350 15,350 13,350
18/08/2026 14,350 -0.4 (-2.71%) 9,744,200 143,015.78 0 0 14,750 15,750 13,750
17/08/2026 14,750 0.8 (5.73%) 17,303,400 250,939.16 0 0 13,950 14,900 13,000
14/08/2026 13,950 0.05 (0.36%) 8,450,400 118,135.81 0 0 13,900 14,850 12,950
13/08/2026 13,900 -0.3 (-2.11%) 8,461,400 119,163.17 0 0 14,200 15,150 13,250
12/08/2026 14,200 0 (0%) 6,100,300 87,509.67 0 0 14,200 15,150 13,250
11/08/2026 14,200 -0.05 (-0.35%) 6,053,900 86,563.34 0 0 14,250 15,200 13,300
10/08/2026 14,250 0.5 (3.64%) 8,863,500 126,044.73 0 0 13,750 14,700 12,800
07/08/2026 13,750 0 (0%) 6,411,000 88,969.68 160,000 2,160 13,750 14,700 12,800
06/08/2026 13,750 -0.4 (-2.83%) 6,531,000 91,139.84 0 0 14,150 15,100 13,200
05/08/2026 14,150 0.2 (1.43%) 10,923,000 156,227.71 0 0 13,950 14,900 13,000
04/08/2026 13,950 0 (0%) 6,211,600 86,806.69 0 0 13,950 14,900 13,000
03/08/2026 13,950 0.85 (6.49%) 13,993,700 192,400.89 0 0 13,100 14,000 12,200
31/07/2026 13,100 -0.3 (-2.24%) 5,923,000 78,447.51 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.55 (4.28%) 7,070,100 93,898.19 0 0 12,850 13,700 12,000
29/07/2026 12,850 -0.15 (-1.15%) 4,292,900 55,261.26 150,000 2,070 13,000 13,900 12,100
28/07/2026 13,000 0.35 (2.77%) 8,897,400 114,880.98 0 0 12,650 13,500 11,800
27/07/2026 12,650 -0.95 (-6.99%) 12,252,000 160,601.07 50,000 725 13,600 14,550 12,650
24/07/2026 13,600 -0.6 (-4.23%) 6,517,200 90,615.73 1,400,000 21,210 14,200 15,150 13,250
23/07/2026 14,200 0.25 (1.79%) 9,823,300 137,082.71 1,200,000 16,800 13,950 14,900 13,000
22/07/2026 13,950 0.05 (0.36%) 9,773,700 137,166.51 0 0 13,900 14,850 12,950
21/07/2026 13,900 -0.4 (-2.8%) 8,473,800 120,273.72 1,640,000 24,575 14,300 15,300 13,300
20/07/2026 14,300 -1.05 (-6.84%) 16,373,400 237,868.33 85,000 1,282 15,350 16,400 14,300
17/07/2026 15,350 -0.65 (-4.06%) 4,458,500 69,762.67 0 0 16,000 17,100 14,900
16/07/2026 16,000 0.2 (1.27%) 12,820,800 198,501.02 0 0 15,800 16,900 14,700
15/07/2026 15,800 -0.7 (-4.24%) 6,587,600 106,632.53 0 0 16,500 17,650 15,350
14/07/2026 16,500 0.3 (1.85%) 6,151,000 100,906.98 0 0 16,200 17,300 15,100
13/07/2026 16,200 0.05 (0.31%) 9,209,000 149,451.08 0 0 16,150 17,250 15,050
10/07/2026 16,150 -0.15 (-0.92%) 6,163,400 100,612.06 0 0 16,300 17,400 15,200
09/07/2026 16,300 -0.55 (-3.26%) 6,901,900 113,939.13 0 0 16,850 18,000 15,700
08/07/2026 16,850 0.1 (0.6%) 7,004,800 118,082.8 0 0 16,750 17,900 15,600
07/07/2026 16,750 0.2 (1.21%) 5,895,500 97,637.04 0 0 16,550 17,700 15,400
06/07/2026 16,550 -0.65 (-3.78%) 19,668,600 328,165.48 100,000 1,800 17,200 18,400 16,000
03/07/2026 17,200 -0.35 (-1.99%) 8,228,900 142,387.61 0 0 17,550 18,750 16,350
02/07/2026 17,550 0.1 (0.57%) 7,862,400 139,360.15 0 0 17,450 18,650 16,250
01/07/2026 17,450 0.05 (0.29%) 5,066,900 88,668.82 0 0 17,400 18,600 16,200
30/06/2026 17,400 -0.05 (-0.29%) 7,275,600 128,111.12 0 0 17,450 18,650 16,250
29/06/2026 17,450 0.4 (2.35%) 7,915,800 137,356.72 0 0 17,050 18,200 15,900
26/06/2026 17,050 -0.05 (-0.29%) 6,180,700 105,387.9 0 0 17,100 18,250 15,950
25/06/2026 17,100 -0.3 (-1.72%) 4,282,700 73,702.6 0 0 17,400 18,600 16,200
24/06/2026 17,400 0.25 (1.46%) 11,262,600 193,383.76 0 0 17,150 18,350 15,950
23/06/2026 17,150 -0.6 (-3.38%) 14,086,800 245,978.75 200,000 3,310 17,750 18,950 16,550
22/06/2026 17,750 0.05 (0.28%) 8,270,300 145,480.37 0 0 17,700 18,900 16,500
19/06/2026 17,700 0.05 (0.28%) 27,871,900 505,045.16 0 0 17,650 18,850 16,450
18/06/2026 17,650 -0.2 (-1.12%) 10,591,900 188,799.45 28,668,000 501,690 17,850 19,050 16,650
17/06/2026 17,850 -0.2 (-1.11%) 11,145,600 199,055.99 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.55 (3.14%) 14,694,100 261,987.3 0 0 17,500 18,700 16,300
15/06/2026 17,500 0.15 (0.86%) 9,618,000 168,876.63 0 0 17,350 18,550 16,150
12/06/2026 17,350 0.15 (0.87%) 15,242,500 267,064.32 0 0 17,200 18,400 16,000
11/06/2026 17,200 -0.3 (-1.71%) 7,264,600 125,967.19 0 0 17,500 18,700 16,300
10/06/2026 17,500 1.1 (6.71%) 31,623,000 548,149.8 0 0 16,400 17,500 15,300
09/06/2026 16,400 -0.15 (-0.91%) 4,814,400 79,488.57 0 0 16,550 17,700 15,400
08/06/2026 16,550 0.35 (2.16%) 11,309,400 185,651.36 50,000 850 16,200 17,300 15,100
05/06/2026 16,200 -0.3 (-1.82%) 9,330,200 153,081.02 0 0 16,500 17,650 15,350
04/06/2026 16,500 -0.25 (-1.49%) 6,612,400 109,381.07 30,000 537 16,750 17,900 15,600
03/06/2026 16,750 0.2 (1.21%) 6,689,000 111,495.99 30,000 510 16,550 17,700 15,400
02/06/2026 16,550 -0.95 (-5.43%) 22,900,900 381,480.95 0 0 17,500 18,700 16,300
01/06/2026 17,500 0.4 (2.34%) 6,996,000 121,631.78 30,000 510 17,100 18,250 15,950
29/05/2026 17,100 -0.35 (-2.01%) 9,460,400 164,585.39 0 0 17,450 18,650 16,250
28/05/2026 17,450 -0.45 (-2.51%) 10,977,900 194,858.72 80,000 1,432 17,900 19,150 16,650
27/05/2026 17,900 -0.15 (-0.83%) 7,248,800 130,646.46 30,000 504 18,050 19,300 16,800
26/05/2026 18,050 0.15 (0.84%) 12,901,700 235,484.1 120,600 2,091.99 17,900 19,150 16,650
25/05/2026 17,900 -0.1 (-0.56%) 8,247,200 148,943.54 400,000 6,700 18,000 19,250 16,750
22/05/2026 18,000 0.4 (2.27%) 14,241,500 252,894.78 80,000 1,464 17,600 18,800 16,400
21/05/2026 17,600 -0.15 (-0.85%) 8,750,500 154,879.43 0 0 17,750 18,950 16,550
20/05/2026 17,750 -0.95 (-5.08%) 40,826,000 726,927.05 280,000 4,934.15 18,700 20,000 17,400
19/05/2026 18,700 -0.25 (-1.32%) 18,120,400 342,731.25 0 0 18,950 20,250 17,650
18/05/2026 18,950 -0.15 (-0.79%) 13,771,700 261,734.41 180,000 3,438 19,100 20,400 17,800
15/05/2026 19,100 -0.05 (-0.26%) 19,686,300 377,014.33 0 0 19,150 20,450 17,850
14/05/2026 19,150 0 (0%) 14,369,800 274,567.95 103,000 2,039.45 19,150 20,450 17,850
13/05/2026 19,150 -0.45 (-2.3%) 29,519,200 566,794.42 300,000 6,285 19,600 20,950 18,250
12/05/2026 19,600 -0.1 (-0.51%) 27,339,500 543,365.72 420,000 7,887 19,700 21,050 18,350
11/05/2026 19,700 1.25 (6.78%) 49,670,300 963,409.13 0 0 18,450 19,700 17,200
08/05/2026 18,450 -0.15 (-0.81%) 12,520,800 231,949.73 100,000 1,930.5 18,600 19,900 17,300
07/05/2026 18,600 -0.2 (-1.06%) 15,626,100 295,883.49 230,000 4,025 18,800 20,100 17,500
06/05/2026 18,800 0.35 (1.9%) 7,572,100 141,353.86 100,000 1,970 18,450 19,700 17,200
05/05/2026 18,450 -0.6 (-3.15%) 21,054,700 390,704.62 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.25 (-1.3%) 17,196,400 334,263.02 0 0 19,300 20,650 17,950

Historical Data-ko - BSC

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