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
24/08/2026 13,950 0 (0%) 96,700 1,341.74 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 64,600 897.45 0 0 13,950 14,900 13,000
20/08/2026 13,950 0 (0%) 101,200 1,396.52 0 0 13,950 14,900 13,000
19/08/2026 13,950 -0.05 (-0.36%) 77,500 1,069.9 0 0 14,000 14,950 13,050
18/08/2026 14,000 0 (0%) 55,400 778.1 0 0 14,000 14,950 13,050
17/08/2026 14,000 0.15 (1.08%) 77,400 1,081.33 0 0 13,850 14,800 12,900
14/08/2026 13,850 -0.1 (-0.72%) 61,700 852.6 0 0 13,950 14,900 13,000
13/08/2026 13,950 0 (0%) 200,700 2,763.88 0 0 13,950 14,900 13,000
12/08/2026 13,950 -0.05 (-0.36%) 253,700 3,500.26 0 0 14,000 14,950 13,050
11/08/2026 14,000 -0.6 (-4.11%) 182,700 2,614.27 0 0 14,600 15,600 13,600
10/08/2026 14,600 0.05 (0.34%) 156,000 2,275.96 0 0 14,550 15,550 13,550
07/08/2026 14,550 0.1 (0.69%) 257,800 3,730.83 0 0 14,450 15,450 13,450
06/08/2026 14,450 0 (0%) 107,700 1,550.82 0 0 14,450 15,450 13,450
05/08/2026 14,450 0.05 (0.35%) 149,000 2,164.88 0 0 14,400 15,400 13,400
04/08/2026 14,400 -0.1 (-0.69%) 320,800 4,632.12 0 0 14,500 15,500 13,500
03/08/2026 14,500 -0.1 (-0.68%) 192,300 2,796.24 0 0 14,600 15,600 13,600
31/07/2026 14,600 0 (0%) 225,700 3,306.38 0 0 14,600 15,600 13,600
30/07/2026 14,600 -0.3 (-2.01%) 579,600 8,433.1 0 0 14,900 15,900 13,900
29/07/2026 14,900 0.55 (3.83%) 1,048,300 15,343.69 0 0 14,350 15,350 13,350
28/07/2026 14,350 0.05 (0.35%) 392,700 5,624.65 286,000 4,175.6 14,300 15,300 13,300
27/07/2026 14,300 0.1 (0.7%) 399,200 5,688.45 350,000 5,110 14,200 15,150 13,250
24/07/2026 14,200 0 (0%) 417,800 5,920.05 0 0 14,200 15,150 13,250
23/07/2026 14,200 0.1 (0.71%) 643,400 9,107.01 314,300 4,463.06 14,100 15,050 13,150
22/07/2026 14,100 0.15 (1.08%) 345,500 4,845.89 1,364,000 19,914.4 13,950 14,900 13,000
21/07/2026 13,950 0.05 (0.36%) 813,700 11,367.19 0 0 13,900 14,850 12,950
20/07/2026 13,900 0.2 (1.46%) 1,135,600 15,606.01 2,300,000 33,580 13,700 14,650 12,750
17/07/2026 13,700 -0.45 (-3.18%) 277,000 3,831.49 0 0 14,150 15,100 13,200
16/07/2026 14,150 -0.1 (-0.7%) 347,500 4,875.92 0 0 14,250 15,200 13,300
15/07/2026 14,250 -0.15 (-1.04%) 162,000 2,310.86 0 0 14,400 15,400 13,400
14/07/2026 14,400 0 (0%) 146,800 2,101.71 0 0 14,400 15,400 13,400
13/07/2026 14,400 0.05 (0.35%) 537,100 7,663.71 0 0 14,350 15,350 13,350
10/07/2026 14,350 0.4 (2.87%) 1,435,000 20,598.93 1,803,000 26,282.6 13,950 14,900 13,000
09/07/2026 13,950 0.1 (0.72%) 362,200 5,041.82 0 0 13,850 14,800 12,900
08/07/2026 13,850 0.05 (0.36%) 368,900 5,075.11 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.05 (-0.36%) 257,000 3,546.77 0 0 13,850 14,800 12,900
06/07/2026 13,850 0.2 (1.47%) 934,200 12,891.27 0 0 13,650 14,600 12,700
03/07/2026 13,650 0.05 (0.37%) 314,900 4,296.26 293,200 4,104.8 13,600 14,550 12,650
02/07/2026 13,600 0.4 (3.03%) 1,101,200 14,824.37 2,000,000 28,000 13,200 14,100 12,300
01/07/2026 13,200 0.4 (3.13%) 479,700 6,273.54 0 0 12,800 13,650 11,950
30/06/2026 12,800 0.25 (1.99%) 268,300 3,400.83 0 0 12,550 13,400 11,700
29/06/2026 12,550 -0.1 (-0.79%) 17,900 225.44 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.15 (-1.17%) 76,000 958.05 0 0 12,800 13,650 11,950
25/06/2026 12,800 0 (0%) 258,800 3,301.12 0 0 12,800 13,650 11,950
24/06/2026 12,800 0 (0%) 138,100 1,748.17 0 0 12,800 13,650 11,950
23/06/2026 12,800 0.2 (1.59%) 399,000 5,064.85 0 0 12,600 13,450 11,750
22/06/2026 12,600 0.8 (6.78%) 824,300 10,214.39 0 0 11,800 12,600 11,000
19/06/2026 11,800 -0.05 (-0.42%) 65,400 766.4 0 0 11,850 12,650 11,050
18/06/2026 11,850 0.05 (0.42%) 47,700 561.16 0 0 11,800 12,600 11,000
17/06/2026 11,800 -0.05 (-0.42%) 61,800 730.38 0 0 11,850 12,650 11,050
16/06/2026 11,850 0.05 (0.42%) 36,100 427.18 0 0 11,800 12,600 11,000
15/06/2026 11,800 -0.15 (-1.26%) 142,100 1,680.59 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 8,400 100.61 0 0 11,900 12,700 11,100
11/06/2026 11,900 0.1 (0.85%) 34,000 399.25 0 0 11,800 12,600 11,000
10/06/2026 11,800 -0.2 (-1.67%) 356,900 4,279.44 0 0 12,000 12,800 11,200
09/06/2026 12,000 -0.1 (-0.83%) 52,000 621.7 0 0 12,100 12,900 11,300
08/06/2026 12,100 -0.4 (-3.2%) 64,000 780.48 0 0 12,500 13,350 11,650
05/06/2026 12,500 0 (0%) 109,700 1,364.98 0 0 12,500 13,350 11,650
04/06/2026 12,500 0 (0%) 65,200 809.91 0 0 12,500 13,350 11,650
03/06/2026 12,500 0.2 (1.63%) 134,400 1,660.33 0 0 12,300 13,150 11,450
02/06/2026 12,300 -0.15 (-1.2%) 208,700 2,607.11 0 0 12,450 13,300 11,600
01/06/2026 12,450 0.25 (2.05%) 307,500 3,800.94 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.15 (1.24%) 257,300 3,129.7 576,700 6,487.88 12,050 12,850 11,250
28/05/2026 12,050 0.05 (0.42%) 142,000 1,701.66 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.15 (1.27%) 267,800 3,187.1 0 0 11,850 12,650 11,050
26/05/2026 11,850 0.25 (2.16%) 226,800 2,679.92 0 0 11,600 12,400 10,800
25/05/2026 11,600 0.2 (1.75%) 251,100 2,882.18 0 0 11,400 12,150 10,650
22/05/2026 11,400 -0.2 (-1.72%) 412,000 4,688.77 0 0 11,600 12,400 10,800
21/05/2026 11,600 0 (0%) 134,500 1,555.6 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.15 (-1.28%) 245,500 2,832.54 0 0 11,750 12,550 10,950
19/05/2026 11,750 -0.05 (-0.42%) 407,200 4,764.18 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 120,000 1,410.02 0 0 11,900 12,700 11,100
15/05/2026 11,900 0.3 (2.59%) 390,000 4,601.09 0 0 11,600 12,400 10,800
14/05/2026 11,600 -0.1 (-0.85%) 158,000 1,841.01 0 0 11,700 12,500 10,900
13/05/2026 11,700 -0.05 (-0.43%) 195,800 2,309.08 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.1 (-0.84%) 295,600 3,484. 0 0 11,850 12,650 11,050
11/05/2026 11,850 0 (0%) 167,800 1,982.61 0 0 11,850 12,650 11,050
08/05/2026 11,850 0.15 (1.28%) 221,800 2,620.45 0 0 11,700 12,500 10,900
07/05/2026 11,700 -0.3 (-2.5%) 517,200 6,125.81 0 0 12,000 12,800 11,200
06/05/2026 12,000 -0.1 (-0.83%) 233,900 2,788.18 0 0 12,100 12,900 11,300
05/05/2026 12,100 -0.1 (-0.82%) 156,600 1,888.97 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.05 (-0.41%) 207,300 2,507.67 0 0 12,250 13,100 11,400
29/04/2026 12,250 -0.05 (-0.41%) 194,900 2,373.44 0 0 12,300 13,150 11,450
28/04/2026 12,300 0 (0%) 70,700 868.58 0 0 12,300 13,150 11,450
24/04/2026 12,300 -0.05 (-0.4%) 113,500 1,386.68 0 0 12,350 13,200 11,500
23/04/2026 12,350 -0.1 (-0.8%) 92,500 1,142.03 0 0 12,450 13,300 11,600
22/04/2026 12,450 0.05 (0.4%) 87,200 1,079.69 0 0 12,400 13,250 11,550
21/04/2026 12,400 -0.1 (-0.8%) 159,800 1,991.22 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 14,100 176.36 0 0 12,500 13,350 11,650
17/04/2026 12,500 0.05 (0.4%) 244,000 3,049.53 0 0 12,450 13,300 11,600
16/04/2026 12,450 0.1 (0.81%) 68,800 851.45 0 0 12,350 13,200 11,500
15/04/2026 12,350 -0.05 (-0.4%) 168,800 2,094.19 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 46,900 579.27 0 0 12,400 13,250 11,550
13/04/2026 12,400 0.1 (0.81%) 162,800 2,005.39 0 0 12,300 13,150 11,450
10/04/2026 12,300 0 (0%) 115,700 1,414.43 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 65,400 805.52 0 0 12,350 13,200 11,500
08/04/2026 12,350 0.15 (1.23%) 197,400 2,440.18 0 0 12,200 13,050 11,350
07/04/2026 12,200 0 (0%) 155,700 1,902.93 0 0 12,200 13,050 11,350
06/04/2026 12,200 -0.1 (-0.81%) 132,700 1,617.61 0 0 12,300 13,150 11,450
03/04/2026 12,300 -0.05 (-0.4%) 139,400 1,718.32 0 0 12,350 13,200 11,500
02/04/2026 12,350 0.05 (0.41%) 385,800 4,774.4 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 205,600 2,529.53 0 0 12,300 13,150 11,450
31/03/2026 12,300 -0.1 (-0.81%) 103,500 1,268.56 0 0 12,400 13,250 11,550
30/03/2026 12,400 0.4 (3.33%) 216,700 2,618.82 0 0 12,000 12,800 11,200
27/03/2026 12,000 -0.2 (-1.64%) 333,700 4,009.43 0 0 12,200 13,050 11,350
26/03/2026 12,200 -0.1 (-0.81%) 112,100 1,359.83 0 0 12,300 13,150 11,450
25/03/2026 12,300 0.25 (2.07%) 305,300 3,696.27 0 0 12,050 12,850 11,250
24/03/2026 12,050 0.25 (2.12%) 211,000 2,528.93 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.25 (-2.07%) 321,900 3,735.15 0 0 12,050 12,850 11,250
20/03/2026 12,050 0.25 (2.12%) 329,600 3,935.96 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.1 (-0.84%) 119,100 1,406.82 0 0 11,900 12,700 11,100
18/03/2026 11,900 -0.1 (-0.83%) 288,600 3,431.05 0 0 12,000 12,800 11,200
17/03/2026 12,000 0.15 (1.27%) 264,300 3,136.7 0 0 11,850 12,650 11,050
16/03/2026 11,850 -0.25 (-2.07%) 160,600 1,906.1 0 0 12,100 12,900 11,300
13/03/2026 12,100 -0.15 (-1.22%) 201,900 2,436.93 0 0 12,250 13,100 11,400
12/03/2026 12,250 0.3 (2.51%) 275,100 3,314.39 0 0 11,950 12,750 11,150
11/03/2026 11,950 0.25 (2.14%) 239,500 2,864.3 0 0 11,700 12,500 10,900
10/03/2026 11,700 0.2 (1.74%) 734,700 8,535.38 0 0 11,500 12,300 10,700
09/03/2026 11,500 -0.85 (-6.88%) 840,300 9,677.24 0 0 12,350 13,200 11,500
06/03/2026 12,350 0 (0%) 909,100 10,910.29 0 0 12,350 13,200 11,500
05/03/2026 12,350 -0.45 (-3.52%) 615,600 7,724.58 0 0 12,800 13,650 11,950
04/03/2026 12,800 -0.6 (-4.48%) 1,179,100 15,043.87 0 0 13,400 14,300 12,500
03/03/2026 13,400 -0.5 (-3.6%) 633,600 8,607.98 0 0 13,900 14,850 12,950
02/03/2026 13,900 0.9 (6.92%) 2,541,500 34,944.89 0 0 13,000 13,900 12,100
27/02/2026 13,000 0.25 (1.96%) 409,400 5,249.44 0 0 12,750 13,600 11,900
26/02/2026 12,750 -0.05 (-0.39%) 120,100 1,534.68 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 179,300 2,298.7 0 0 12,800 13,650 11,950
24/02/2026 12,800 -0.05 (-0.39%) 120,700 1,554.48 0 0 12,850 13,700 12,000

Historical Data-ko - BSC

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