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
21/10/2026 7,800 0.3 (4%) 137,747 1,046.59 0 0 7,500 8,200 6,800
20/10/2026 7,500 0.3 (4.17%) 205,360 1,523.77 0 0 7,200 7,900 6,500
19/10/2026 8,600 0.6 (7.5%) 554,613 4,538.97 0 0 8,000 8,800 7,200
16/10/2026 8,000 0.3 (3.9%) 414,634 3,254.67 0 0 7,700 8,400 7,000
15/10/2026 7,700 0.2 (2.67%) 733,123 5,781.43 0 0 7,500 8,200 6,800
14/10/2026 7,500 0.1 (1.35%) 57,900 435.07 0 0 7,400 8,100 6,700
13/10/2026 7,400 -0.1 (-1.33%) 144,100 1,087.19 0 0 7,500 8,200 6,800
12/10/2026 7,500 0.1 (1.35%) 71,655 533.14 0 0 7,400 8,100 6,700
09/10/2026 7,400 -0.1 (-1.33%) 88,930 661.51 0 0 7,500 8,200 6,800
08/10/2026 7,500 -0.1 (-1.32%) 141,465 1,060.37 0 0 7,600 8,300 6,900
07/10/2026 7,600 0.1 (1.33%) 93,117 701.73 0 0 7,500 8,200 6,800
06/10/2026 7,500 0.2 (2.74%) 178,182 1,311.31 0 0 7,300 8,000 6,600
05/10/2026 7,300 -0.3 (-3.95%) 83,061 623.83 0 0 7,600 8,300 6,900
02/10/2026 7,600 0.6 (8.57%) 280,884 2,061.5 0 0 7,000 7,700 6,300
01/10/2026 7,000 0.3 (4.48%) 140,640 980.05 0 0 6,700 7,300 6,100
30/09/2026 6,700 0.2 (3.08%) 102,200 684.51 0 0 6,500 7,100 5,900
29/09/2026 6,500 0.1 (1.56%) 35,562 234.1 0 0 6,400 7,000 5,800
28/09/2026 6,400 -0.2 (-3.03%) 82,001 529.84 0 0 6,600 7,200 6,000
25/09/2026 6,600 0.1 (1.54%) 14,800 96.53 0 0 6,500 7,100 5,900
24/09/2026 6,500 -0.1 (-1.52%) 53,900 351.03 0 0 6,600 7,200 6,000
23/09/2026 6,600 0.1 (1.54%) 28,036 184.23 0 0 6,500 7,100 5,900
22/09/2026 6,500 0 (0%) 36,367 236.35 0 0 6,500 7,100 5,900
21/09/2026 6,500 0.1 (1.56%) 57,919 374.38 0 0 6,400 7,000 5,800
18/09/2026 6,400 -0.2 (-3.03%) 40,822 264.52 0 0 6,600 7,200 6,000
17/09/2026 6,600 0 (0%) 33,903 222.43 0 0 6,600 7,200 6,000
16/09/2026 6,600 0.3 (4.76%) 203,749 1,310.35 0 0 6,300 6,900 5,700
15/09/2026 6,300 -0.2 (-3.08%) 81,960 524.96 0 0 6,500 7,100 5,900
14/09/2026 6,500 -0.3 (-4.41%) 51,143 332.46 0 0 6,800 7,400 6,200
11/09/2026 6,800 0.1 (1.49%) 710,401 4,751.47 0 0 6,700 7,300 6,100
10/09/2026 6,700 0 (0%) 45,201 297.54 0 0 6,700 7,300 6,100
09/09/2026 6,700 -0.4 (-5.63%) 239,733 1,607.58 0 0 7,100 7,800 6,400
08/09/2026 7,100 0.4 (5.97%) 179,121 1,258.59 0 0 6,700 7,300 6,100
07/09/2026 6,700 0.2 (3.08%) 162,719 1,060.93 0 0 6,500 7,100 5,900
04/09/2026 6,500 -0.1 (-1.52%) 71,111 459.09 0 0 6,600 7,200 6,000
03/09/2026 6,600 -0.1 (-1.49%) 46,444 304.99 0 0 6,700 7,300 6,100
28/08/2026 6,700 -0.1 (-1.47%) 68,203 458.89 0 0 6,800 7,400 6,200
27/08/2026 6,800 0.1 (1.49%) 137,314 926.7 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.1 (1.52%) 110,216 737.36 0 0 6,600 7,200 6,000
25/08/2026 6,600 0 (0%) 81,933 538.06 0 0 6,600 7,200 6,000
24/08/2026 6,600 0.1 (1.54%) 58,739 390.02 0 0 6,500 7,100 5,900
21/08/2026 6,500 -0.1 (-1.52%) 264,902 1,692.06 0 0 6,600 7,200 6,000
20/08/2026 6,600 -0.1 (-1.49%) 86,100 564.34 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 69,800 460.13 0 0 6,700 7,300 6,100
18/08/2026 6,700 -0.1 (-1.47%) 60,847 412.83 0 0 6,800 7,400 6,200
17/08/2026 6,800 -0.2 (-2.86%) 113,100 759.53 0 0 7,000 7,700 6,300
14/08/2026 7,000 -0.1 (-1.41%) 50,013 349.55 0 0 7,100 7,800 6,400
13/08/2026 7,100 0 (0%) 50,600 357.49 0 0 7,100 7,800 6,400
12/08/2026 7,100 -0.2 (-2.74%) 55,102 392.07 0 0 7,300 8,000 6,600
11/08/2026 7,300 0.2 (2.82%) 92,726 655.26 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.1 (-1.39%) 54,541 380.52 0 0 7,200 7,900 6,500
07/08/2026 7,200 0 (0%) 109,511 796.02 0 0 7,200 7,900 6,500
06/08/2026 7,200 0.6 (9.09%) 235,831 1,664.57 0 0 6,600 7,200 6,000
05/08/2026 6,600 0.6 (10%) 142,600 939.57 0 0 6,000 6,600 5,400
04/08/2026 6,000 -0.3 (-4.76%) 283,300 1,798.95 0 0 6,300 6,900 5,700
03/08/2026 6,300 -0.4 (-5.97%) 80,920 521.35 0 0 6,700 7,300 6,100
31/07/2026 6,700 0.1 (1.52%) 80,051 531.97 0 0 6,600 7,200 6,000
30/07/2026 6,600 -0.3 (-4.35%) 132,010 909.65 0 0 6,900 7,500 6,300
29/07/2026 6,900 0 (0%) 26,100 179.94 0 0 6,900 7,500 6,300
28/07/2026 6,900 0 (0%) 61,532 413.69 0 0 6,900 7,500 6,300
27/07/2026 6,900 0 (0%) 16,204 113.13 0 0 6,900 7,500 6,300
24/07/2026 6,900 -0.1 (-1.43%) 30,705 213.45 0 0 7,000 7,700 6,300
23/07/2026 7,000 -0.2 (-2.78%) 130,763 929.09 0 0 7,200 7,900 6,500
22/07/2026 7,200 0.1 (1.41%) 54,701 389.24 0 0 7,100 7,800 6,400
21/07/2026 7,100 0.1 (1.43%) 144,705 1,052.39 0 0 7,000 7,700 6,300
20/07/2026 7,000 -0.5 (-6.67%) 59,032 413.78 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 67,512 493.23 0 0 7,500 8,200 6,800
16/07/2026 7,500 0.2 (2.74%) 144,892 1,036.67 0 0 7,300 8,000 6,600
15/07/2026 7,300 -0.4 (-5.19%) 192,966 1,422.88 0 0 7,700 8,400 7,000
14/07/2026 7,700 0.1 (1.32%) 56,902 430.58 0 0 7,600 8,300 6,900
13/07/2026 7,600 -0.7 (-8.43%) 232,537 1,824.56 60,000 510 8,300 9,100 7,500
10/07/2026 8,300 0.1 (1.22%) 34,813 292.93 0 0 8,200 9,000 7,400
09/07/2026 8,200 -0.1 (-1.2%) 219,430 1,825.6 0 0 8,300 9,100 7,500
08/07/2026 8,300 -0.2 (-2.35%) 23,172 193.02 0 0 8,500 9,300 7,700
07/07/2026 8,500 0.5 (6.25%) 24,504 206.18 0 0 8,000 8,800 7,200
06/07/2026 8,000 -0.4 (-4.76%) 29,531 240.89 0 0 8,400 9,200 7,600
03/07/2026 8,400 0 (0%) 123,000 1,019.08 0 0 8,400 9,200 7,600
02/07/2026 8,400 -0.4 (-4.55%) 64,710 553.85 0 0 8,800 9,600 8,000
01/07/2026 8,800 -0.2 (-2.22%) 56,713 504.64 0 0 9,000 9,900 8,100
30/06/2026 9,000 0.4 (4.65%) 113,037 1,004.77 0 0 8,600 9,400 7,800
29/06/2026 8,600 -0.3 (-3.37%) 123,897 1,094.9 0 0 8,900 9,700 8,100
26/06/2026 8,900 -0.2 (-2.2%) 77,459 695.04 0 0 9,100 10,000 8,200
25/06/2026 9,100 0.2 (2.25%) 114,313 1,050.58 0 0 8,900 9,700 8,100
24/06/2026 8,900 0.6 (7.23%) 368,198 3,204.78 0 0 8,300 9,100 7,500
23/06/2026 8,300 -0.2 (-2.35%) 110,317 934.34 0 0 8,500 9,300 7,700
22/06/2026 8,500 -0.4 (-4.49%) 76,123 662.28 0 0 8,900 9,700 8,100
19/06/2026 8,900 0 (0%) 160,225 1,434.4 0 0 8,900 9,700 8,100
18/06/2026 8,900 0.1 (1.14%) 179,437 1,637.5 0 0 8,800 9,600 8,000
17/06/2026 8,800 0.8 (10%) 181,180 1,588.02 0 0 8,000 8,800 7,200
16/06/2026 8,000 0.7 (9.59%) 164,862 1,260.15 0 0 7,300 8,000 6,600
15/06/2026 7,300 -0.1 (-1.35%) 101,850 758.14 46,000 368 7,400 8,100 6,700
12/06/2026 7,400 -0.1 (-1.33%) 57,703 431.59 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 67,400 500.75 0 0 7,500 8,200 6,800
10/06/2026 7,500 -0.1 (-1.32%) 98,409 722.33 0 0 7,600 8,300 6,900
09/06/2026 7,600 -0.2 (-2.56%) 244,116 1,837.66 0 0 7,800 8,500 7,100
08/06/2026 7,800 -0.2 (-2.5%) 176,108 1,405.02 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.4 (5.26%) 209,320 1,668.6 100,000 800 7,600 8,300 6,900
04/06/2026 7,600 -0.4 (-5%) 146,692 1,132.61 0 0 8,000 8,800 7,200
03/06/2026 8,000 -0.8 (-9.09%) 706,428 5,774.24 0 0 8,800 9,600 8,000
02/06/2026 8,800 -0.2 (-2.22%) 238,230 2,237.18 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.8 (9.76%) 500,481 4,429.44 0 0 8,200 9,000 7,400
29/05/2026 8,200 -0.9 (-9.89%) 611,095 6,018.9 0 0 9,100 10,000 8,200
28/05/2026 9,100 0.8 (9.64%) 359,210 3,175.22 76,000 646 8,300 9,100 7,500
27/05/2026 8,300 0.2 (2.47%) 154,570 1,323.98 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.7 (9.46%) 128,145 1,000.63 10,000 67 7,400 8,100 6,700
25/05/2026 7,400 -0.1 (-1.33%) 95,009 711.63 0 0 7,500 8,200 6,800
22/05/2026 7,500 0.2 (2.74%) 47,881 354.34 0 0 7,300 8,000 6,600
21/05/2026 7,300 0 (0%) 7,209 52.38 0 0 7,300 8,000 6,600
20/05/2026 7,300 0 (0%) 163,141 1,173.81 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 135,105 977.72 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 26,201 176.7 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 57,100 392.01 0 0 7,000 7,700 6,300
14/05/2026 7,000 -0.1 (-1.41%) 99,736 702.87 0 0 7,100 7,800 6,400
13/05/2026 7,100 0.6 (9.23%) 445,162 3,032.14 0 0 6,500 7,100 5,900
12/05/2026 6,500 0.4 (6.56%) 78,413 483.09 0 0 6,100 6,700 5,500
11/05/2026 6,100 -0.2 (-3.17%) 239,600 1,491.99 0 0 6,300 6,900 5,700
08/05/2026 6,300 -0.1 (-1.56%) 39,200 250.58 0 0 6,400 7,000 5,800
07/05/2026 6,400 0 (0%) 27,199 174.12 0 0 6,400 7,000 5,800
06/05/2026 6,400 0 (0%) 76,835 487.02 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.1 (-1.54%) 58,310 378.13 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 45,976 299.53 0 0 6,500 7,100 5,900
29/04/2026 6,500 -0.1 (-1.52%) 57,553 374.56 0 0 6,600 7,200 6,000
28/04/2026 6,600 0.1 (1.54%) 76,173 498.73 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 28,425 182.98 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.2 (-3.03%) 59,310 378.94 0 0 6,600 7,200 6,000
22/04/2026 6,600 0.3 (4.76%) 44,463 290.85 0 0 6,300 6,900 5,700
21/04/2026 6,300 -0.6 (-8.7%) 364,618 2,403.35 0 0 6,900 7,500 6,300

Historical Data-ko - BSC

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