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
20/10/2026 66,000 2.8 (4.43%) 1,272,800 83,020.58 0 0 63,200 67,600 58,800
19/10/2026 63,200 0.8 (1.28%) 394,000 24,896.79 0 0 62,400 66,700 58,100
16/10/2026 62,400 -0.6 (-0.95%) 204,000 12,777.83 0 0 63,000 67,400 58,600
15/10/2026 63,000 -0.6 (-0.94%) 464,000 29,380.28 0 0 63,600 68,000 59,200
14/10/2026 63,600 1.5 (2.42%) 480,900 30,038.21 0 0 62,100 66,400 57,800
13/10/2026 62,100 -0.8 (-1.27%) 241,700 15,125.38 0 0 62,900 67,300 58,500
12/10/2026 62,900 0.6 (0.96%) 389,600 24,542.51 0 0 62,300 66,600 58,000
09/10/2026 62,300 0 (0%) 408,900 25,423.85 0 0 62,300 66,600 58,000
08/10/2026 62,300 0.4 (0.65%) 472,600 29,666.11 0 0 61,900 66,200 57,600
07/10/2026 61,900 3.1 (5.27%) 685,300 41,666.33 0 0 58,800 62,900 54,700
06/10/2026 58,800 0.7 (1.2%) 232,000 13,542.09 0 0 58,100 62,100 54,100
05/10/2026 58,100 0.3 (0.52%) 179,700 10,424.8 0 0 57,800 61,800 53,800
02/10/2026 57,800 -1.5 (-2.53%) 387,900 22,431.6 0 0 59,300 63,400 55,200
01/10/2026 59,300 0.7 (1.19%) 218,200 12,855.33 0 0 58,600 62,700 54,500
30/09/2026 58,600 -1.1 (-1.84%) 329,600 19,580.3 0 0 59,700 63,800 55,600
29/09/2026 59,700 0.3 (0.51%) 319,500 19,145.2 0 0 59,400 63,500 55,300
28/09/2026 59,400 1.2 (2.06%) 533,800 31,585.57 0 0 58,200 62,200 54,200
25/09/2026 58,200 -0.3 (-0.51%) 179,700 10,508.74 0 0 58,500 62,500 54,500
24/09/2026 58,500 0 (0%) 189,200 11,078.27 0 0 58,500 62,500 54,500
23/09/2026 58,500 0 (0%) 141,400 8,298.75 0 0 58,500 62,500 54,500
22/09/2026 58,500 -0.2 (-0.34%) 251,300 14,593.47 0 0 58,700 62,800 54,600
21/09/2026 58,700 -0.3 (-0.51%) 143,900 8,457.95 0 0 59,000 63,100 54,900
18/09/2026 59,000 0.2 (0.34%) 171,500 10,158.25 0 0 58,800 62,900 54,700
17/09/2026 58,800 1.3 (2.26%) 157,100 9,190.13 0 0 57,500 61,500 53,500
16/09/2026 57,500 -0.8 (-1.37%) 175,100 10,099.48 0 0 58,300 62,300 54,300
15/09/2026 58,300 0.3 (0.52%) 198,500 11,557.79 0 0 58,000 62,000 54,000
14/09/2026 58,000 0 (0%) 131,000 7,595.52 0 0 58,000 62,000 54,000
11/09/2026 58,000 -1 (-1.69%) 298,700 17,349.5 0 0 59,000 63,100 54,900
10/09/2026 59,000 -1.1 (-1.83%) 396,100 23,480.75 0 0 60,100 64,300 55,900
09/09/2026 60,100 -1 (-1.64%) 228,100 13,872.56 0 0 61,100 65,300 56,900
08/09/2026 61,100 0 (0%) 129,200 7,932.19 0 0 61,100 65,300 56,900
07/09/2026 61,100 -0.8 (-1.29%) 282,800 17,377 0 0 61,900 66,200 57,600
04/09/2026 61,900 0.3 (0.49%) 217,500 13,448.17 0 0 61,600 65,900 57,300
03/09/2026 61,600 -1.2 (-1.91%) 322,800 19,988.35 0 0 62,800 67,100 58,500
28/08/2026 62,800 0 (0%) 202,200 12,729.18 0 0 62,800 67,100 58,500
27/08/2026 62,800 -0.3 (-0.48%) 183,500 11,549.86 0 0 63,100 67,500 58,700
26/08/2026 63,100 0.4 (0.64%) 148,800 9,364.64 0 0 62,700 67,000 58,400
25/08/2026 62,700 -0.5 (-0.79%) 378,600 24,002.18 0 0 63,200 67,600 58,800
24/08/2026 63,200 0.7 (1.12%) 259,400 16,327.42 0 0 62,500 66,800 58,200
21/08/2026 62,500 1 (1.63%) 391,000 24,184.63 0 0 61,500 65,800 57,200
20/08/2026 61,500 -0.3 (-0.49%) 180,000 11,124.42 0 0 61,800 66,100 57,500
19/08/2026 61,800 0.3 (0.49%) 170,300 10,525.02 69,200 4,290.4 61,500 65,800 57,200
18/08/2026 61,500 0 (0%) 167,000 10,307.72 0 0 61,500 65,800 57,200
17/08/2026 61,500 -0.5 (-0.81%) 285,900 17,667.11 0 0 62,000 66,300 57,700
14/08/2026 62,000 -0.3 (-0.48%) 247,000 15,411.99 0 0 62,300 66,600 58,000
13/08/2026 62,300 -1.2 (-1.89%) 260,400 16,419.1 0 0 63,500 67,900 59,100
12/08/2026 63,500 0.8 (1.28%) 209,200 13,303.09 0 0 62,700 67,000 58,400
11/08/2026 62,700 0.3 (0.48%) 289,700 18,250.98 0 0 62,400 66,700 58,100
10/08/2026 62,400 0.3 (0.48%) 248,500 15,572.56 0 0 62,100 66,400 57,800
07/08/2026 62,100 -0.1 (-0.16%) 317,900 19,867.2 0 0 62,200 66,500 57,900
06/08/2026 62,200 -1 (-1.58%) 321,800 20,024.36 0 0 63,200 67,600 58,800
05/08/2026 63,200 -0.4 (-0.63%) 405,300 25,781.41 0 0 63,600 68,000 59,200
04/08/2026 63,600 1 (1.6%) 415,500 26,062.96 250,000 15,195.75 62,600 66,900 58,300
03/08/2026 62,600 1.6 (2.62%) 502,300 31,144.56 0 0 61,000 65,200 56,800
31/07/2026 61,000 1.9 (3.21%) 718,500 43,266.21 0 0 59,100 63,200 55,000
30/07/2026 59,100 1.7 (2.96%) 576,600 33,774.83 0 0 57,400 61,400 53,400
29/07/2026 57,400 -0.2 (-0.35%) 217,600 12,437.83 0 0 57,600 61,600 53,600
28/07/2026 57,600 2.4 (4.35%) 462,600 26,349.07 0 0 55,200 59,000 51,400
27/07/2026 55,200 0.1 (0.18%) 533,400 30,248.24 0 0 55,100 58,900 51,300
24/07/2026 55,100 -1.8 (-3.16%) 291,600 16,181.57 0 0 56,900 60,800 53,000
23/07/2026 56,900 0.9 (1.61%) 458,000 25,739.02 0 0 56,000 59,900 52,100
22/07/2026 56,000 -2.6 (-4.44%) 661,800 37,777.15 0 0 58,600 62,700 54,500
21/07/2026 58,600 -0.5 (-0.85%) 322,400 19,035.44 0 0 59,100 63,200 55,000
20/07/2026 59,100 -4.4 (-6.93%) 713,500 43,278.59 0 0 63,500 67,900 59,100
17/07/2026 63,500 -2.7 (-4.08%) 426,800 27,506.62 0 0 66,200 70,800 61,600
16/07/2026 66,200 0.1 (0.15%) 493,000 32,028.5 0 0 66,100 70,700 61,500
15/07/2026 66,100 -1.4 (-2.07%) 259,100 17,280.6 0 0 67,500 72,200 62,800
14/07/2026 67,500 -0.1 (-0.15%) 473,900 31,730.88 0 0 67,600 72,300 62,900
13/07/2026 67,600 -1.2 (-1.74%) 792,900 53,474.6 0 0 68,800 73,600 64,000
10/07/2026 68,800 -0.7 (-1.01%) 540,900 37,251.93 0 0 69,500 74,300 64,700
09/07/2026 69,500 -1.5 (-2.11%) 588,300 40,971.28 0 0 71,000 75,900 66,100
08/07/2026 71,000 -0.7 (-0.98%) 469,700 33,141.42 0 0 71,700 76,700 66,700
07/07/2026 71,700 1.4 (1.99%) 804,500 56,141.64 0 0 70,300 75,200 65,400
06/07/2026 70,300 -1.7 (-2.36%) 977,200 69,465.5 0 0 72,000 77,000 67,000
03/07/2026 72,000 0 (0%) 485,000 34,830.81 0 0 72,000 77,000 67,000
02/07/2026 72,000 -0.5 (-0.69%) 888,300 63,590.5 0 0 72,500 77,500 67,500
01/07/2026 72,500 -0.2 (-0.28%) 353,800 25,492.61 0 0 72,700 77,700 67,700
30/06/2026 72,700 0.7 (0.97%) 378,000 27,460.8 0 0 72,000 77,000 67,000
29/06/2026 72,000 0.4 (0.56%) 666,400 48,089.13 0 0 71,600 76,600 66,600
26/06/2026 71,600 0 (0%) 150,100 10,695.06 0 0 71,600 76,600 66,600
25/06/2026 71,600 1.3 (1.85%) 308,500 21,967.6 20,000 1,420 70,300 75,200 65,400
24/06/2026 70,300 -1.1 (-1.54%) 532,200 37,488.5 0 0 71,400 76,300 66,500
23/06/2026 71,400 -1.1 (-1.52%) 412,700 29,506.88 0 0 72,500 77,500 67,500
22/06/2026 72,500 0 (0%) 397,000 28,540.9 0 0 72,500 77,500 67,500
19/06/2026 72,500 -0.5 (-0.68%) 194,000 14,080.33 0 0 73,000 78,100 67,900
18/06/2026 73,000 -0.6 (-0.82%) 382,900 27,927.67 0 0 73,600 78,700 68,500
17/06/2026 73,600 0.9 (1.24%) 560,900 41,141.61 0 0 72,700 77,700 67,700
16/06/2026 72,700 0.4 (0.55%) 569,400 41,117.47 0 0 72,300 77,300 67,300
15/06/2026 72,300 1.5 (2.12%) 577,600 41,357.6 0 0 70,800 75,700 65,900
12/06/2026 70,800 -0.8 (-1.12%) 514,900 36,570.94 0 0 71,600 76,600 66,600
11/06/2026 71,600 -0.2 (-0.28%) 447,600 31,793.79 0 0 71,800 76,800 66,800
10/06/2026 71,800 0.1 (0.14%) 390,500 27,979.01 0 0 71,700 76,700 66,700
09/06/2026 71,700 0.9 (1.27%) 367,300 26,091.23 0 0 70,800 75,700 65,900
08/06/2026 70,800 -1.9 (-2.61%) 388,700 27,686.26 0 0 72,700 77,700 67,700
05/06/2026 72,700 0.6 (0.83%) 594,500 43,005.69 0 0 72,100 77,100 67,100
04/06/2026 72,100 0.3 (0.42%) 421,200 30,188.36 0 0 71,800 76,800 66,800
03/06/2026 71,800 1.8 (2.57%) 586,200 41,444.5 20,000 1,420 70,000 74,900 65,100
02/06/2026 70,000 -2.2 (-3.05%) 582,200 41,244.02 0 0 72,200 77,200 67,200
01/06/2026 72,200 0.4 (0.56%) 270,800 19,457.35 0 0 71,800 76,800 66,800
29/05/2026 71,800 -0.4 (-0.55%) 667,500 47,745.4 0 0 72,200 77,200 67,200
28/05/2026 72,200 -1.6 (-2.17%) 678,900 49,056.57 0 0 73,800 78,900 68,700
27/05/2026 73,800 -0.3 (-0.4%) 1,092,500 79,573.67 0 0 74,100 79,200 69,000
26/05/2026 74,100 -0.1 (-0.13%) 455,700 33,693.63 0 0 74,200 79,300 69,100
25/05/2026 74,200 0.4 (0.54%) 406,200 30,076.58 0 0 73,800 78,900 68,700
22/05/2026 73,800 -0.6 (-0.81%) 557,400 40,958.04 0 0 74,400 79,600 69,200
21/05/2026 74,400 -0.3 (-0.4%) 674,000 49,800.55 0 0 74,700 79,900 69,500
20/05/2026 74,700 1.6 (2.19%) 1,013,700 74,406.59 0 0 73,100 78,200 68,000
19/05/2026 73,100 -0.1 (-0.14%) 2,725,000 197,441.55 0 0 73,200 78,300 68,100
18/05/2026 73,200 -3.4 (-4.44%) 1,882,200 138,724.54 0 0 76,600 81,900 71,300
15/05/2026 76,600 -1.1 (-1.42%) 1,334,100 100,939.98 99,600 7,524.68 77,700 83,100 72,300
14/05/2026 77,700 3.1 (4.16%) 1,648,800 126,153.02 0 0 74,600 79,800 69,400
13/05/2026 74,600 0.7 (0.95%) 1,080,300 80,837.92 0 0 73,900 79,000 68,800
12/05/2026 73,900 -2.1 (-2.76%) 1,752,400 130,853.12 0 0 76,000 81,300 70,700
11/05/2026 76,000 -0.8 (-1.04%) 1,713,000 131,364.75 0 0 76,800 82,100 71,500
08/05/2026 76,800 -3.8 (-4.71%) 4,977,700 382,032.07 96,000 7,680 80,600 86,200 75,000
07/05/2026 80,600 -6 (-6.93%) 2,707,700 231,369.77 0 0 86,600 92,600 80,600
06/05/2026 86,600 0.1 (0.12%) 705,200 61,680.04 0 0 86,500 92,500 80,500
05/05/2026 86,500 0.5 (0.58%) 590,600 50,717.28 0 0 86,000 92,000 80,000
04/05/2026 86,000 -0.8 (-0.92%) 905,600 78,775.84 0 0 86,800 92,800 80,800
29/04/2026 86,800 0.8 (0.93%) 920,700 80,582.6 0 0 86,000 92,000 80,000
28/04/2026 86,000 -1.2 (-1.38%) 918,800 78,735.5 0 0 87,200 93,300 81,100
24/04/2026 87,200 0.5 (0.58%) 874,500 75,846.56 0 0 86,700 92,700 80,700
23/04/2026 86,700 5.6 (6.91%) 2,035,000 171,367.31 0 0 81,100 86,700 75,500
22/04/2026 81,100 -0.2 (-0.25%) 573,000 46,507.87 0 0 81,300 86,900 75,700
21/04/2026 81,300 -1.7 (-2.05%) 784,100 64,473.28 100,000 8,194.7 83,000 88,800 77,200
20/04/2026 83,000 4.2 (5.33%) 1,544,600 127,098.69 0 0 78,800 84,300 73,300

Historical Data-ko - BSC

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