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
29/10/2026 87,300 0 (0%) 3,200 279.65 0 0 87,300 93,400 81,200
28/10/2026 87,300 -0.2 (-0.23%) 4,100 357.86 0 0 87,500 93,600 81,400
27/10/2026 87,500 -0.3 (-0.34%) 9,400 824.42 0 0 87,800 93,900 81,700
26/10/2026 87,800 -0.1 (-0.11%) 3,900 342.6 0 0 87,900 94,000 81,800
23/10/2026 87,900 -0.1 (-0.11%) 4,400 386.18 0 0 88,000 94,100 81,900
22/10/2026 88,000 -1.1 (-1.23%) 31,300 2,756.77 0 0 89,100 95,300 82,900
21/10/2026 89,100 -0.7 (-0.78%) 27,900 2,480.28 0 0 89,800 96,000 83,600
20/10/2026 89,800 0 (0%) 5,600 502.76 0 0 89,800 96,000 83,600
19/10/2026 89,800 0.6 (0.67%) 2,600 233.55 0 0 89,200 95,400 83,000
16/10/2026 89,200 0 (0%) 3,300 295.17 0 0 89,200 95,400 83,000
15/10/2026 89,200 0.1 (0.11%) 5,500 490.92 0 0 89,100 95,300 82,900
14/10/2026 89,100 0.1 (0.11%) 3,400 302.78 0 0 89,000 95,200 82,800
13/10/2026 89,000 -0.2 (-0.22%) 12,200 1,086.75 0 0 89,200 95,400 83,000
12/10/2026 89,200 0 (0%) 5,300 473 0 0 89,200 95,400 83,000
09/10/2026 89,200 -0.3 (-0.34%) 14,300 1,278.09 0 0 89,500 95,700 83,300
08/10/2026 89,500 0.1 (0.11%) 10,700 957.56 0 0 89,400 95,600 83,200
07/10/2026 89,400 -0.1 (-0.11%) 5,200 464.51 0 0 89,500 95,700 83,300
06/10/2026 89,500 -0.1 (-0.11%) 5,900 527.39 0 0 89,600 95,800 83,400
05/10/2026 89,600 0.2 (0.22%) 4,700 421.18 0 0 89,400 95,600 83,200
02/10/2026 89,400 -0.1 (-0.11%) 8,500 760.31 0 0 89,500 95,700 83,300
01/10/2026 89,500 -0.4 (-0.44%) 6,100 548.17 0 0 89,900 96,100 83,700
30/09/2026 89,900 0.2 (0.22%) 4,500 404.89 0 0 89,700 95,900 83,500
29/09/2026 89,700 -0.3 (-0.33%) 6,700 602.22 0 0 90,000 96,300 83,700
28/09/2026 90,000 -0.1 (-0.11%) 5,200 468.19 0 0 90,100 96,400 83,800
25/09/2026 90,100 -0.2 (-0.22%) 2,500 225.5 0 0 90,300 96,600 84,000
24/09/2026 90,300 -0.3 (-0.33%) 1,400 126.44 0 0 90,600 96,900 84,300
23/09/2026 90,600 0.1 (0.11%) 6,300 570.46 0 0 90,500 96,800 84,200
22/09/2026 90,500 0 (0%) 5,200 470.57 0 0 90,500 96,800 84,200
21/09/2026 90,500 0 (0%) 5,700 515.08 0 0 90,500 96,800 84,200
18/09/2026 90,500 0.5 (0.56%) 4,300 387.6 0 0 90,000 96,300 83,700
17/09/2026 90,000 -0.1 (-0.11%) 10,300 928.49 0 0 90,100 96,400 83,800
16/09/2026 90,100 -0.4 (-0.44%) 6,200 559.46 0 0 90,500 96,800 84,200
15/09/2026 90,500 0.4 (0.44%) 12,200 1,104.39 0 0 90,100 96,400 83,800
14/09/2026 90,100 -0.4 (-0.44%) 7,600 686.03 0 0 90,500 96,800 84,200
11/09/2026 95,500 -0.3 (-0.31%) 12,600 1,204.51 0 0 95,800 102,500 89,100
10/09/2026 95,800 0.1 (0.1%) 5,800 555.12 0 0 95,700 102,300 89,100
09/09/2026 95,700 0.2 (0.21%) 7,900 754.78 0 0 95,500 102,100 88,900
08/09/2026 95,500 -0.3 (-0.31%) 7,300 696.63 0 0 95,800 102,500 89,100
07/09/2026 95,800 0.2 (0.21%) 5,800 554.21 0 0 95,600 102,200 89,000
04/09/2026 95,600 -0.3 (-0.31%) 6,900 662.13 0 0 95,900 102,600 89,200
03/09/2026 95,900 0.3 (0.31%) 20,100 1,916.59 0 0 95,600 102,200 89,000
28/08/2026 95,600 -0.2 (-0.21%) 3,300 315.89 0 0 95,800 102,500 89,100
27/08/2026 95,800 -0.2 (-0.21%) 6,600 628.59 0 0 96,000 102,700 89,300
26/08/2026 96,000 0.4 (0.42%) 4,200 403.63 0 0 95,600 102,200 89,000
25/08/2026 95,600 -0.5 (-0.52%) 6,700 640.68 0 0 96,100 102,800 89,400
24/08/2026 96,100 1.2 (1.26%) 14,100 1,353.83 0 0 94,900 101,500 88,300
21/08/2026 94,900 1.6 (1.71%) 12,400 1,172.73 0 0 93,300 99,800 86,800
20/08/2026 93,300 -0.5 (-0.53%) 1,500 140.64 0 0 93,800 100,300 87,300
19/08/2026 93,800 0.3 (0.32%) 1,800 168.34 0 0 93,500 100,000 87,000
18/08/2026 93,500 0 (0%) 3,600 336.58 0 0 93,500 100,000 87,000
17/08/2026 93,500 -0.1 (-0.11%) 5,400 502.56 0 0 93,600 100,100 87,100
14/08/2026 93,600 -1.3 (-1.37%) 5,900 553.76 0 0 94,900 101,500 88,300
13/08/2026 94,900 -0.7 (-0.73%) 6,700 636.93 0 0 95,600 102,200 89,000
12/08/2026 95,600 -0.3 (-0.31%) 7,700 731.49 0 0 95,900 102,600 89,200
11/08/2026 95,900 0 (0%) 5,900 569.78 0 0 95,900 102,600 89,200
10/08/2026 95,900 0.3 (0.31%) 6,900 660.78 0 0 95,600 102,200 89,000
07/08/2026 95,600 0.8 (0.84%) 8,300 790.78 0 0 94,800 101,400 88,200
06/08/2026 94,800 0 (0%) 16,100 1,526.98 0 0 94,800 101,400 88,200
05/08/2026 94,800 1.3 (1.39%) 33,800 3,206.44 0 0 93,500 100,000 87,000
04/08/2026 93,500 0.5 (0.54%) 6,100 568.38 0 0 93,000 99,500 86,500
03/08/2026 93,000 0.4 (0.43%) 10,800 1,004.05 0 0 92,600 99,000 86,200
31/07/2026 92,600 -0.1 (-0.11%) 11,600 1,073.7 0 0 92,700 99,100 86,300
30/07/2026 92,700 1.1 (1.2%) 14,500 1,332.36 0 0 91,600 98,000 85,200
29/07/2026 91,600 0.1 (0.11%) 18,100 1,657.17 0 0 91,500 97,900 85,100
28/07/2026 91,500 0.5 (0.55%) 9,900 899.04 0 0 91,000 97,300 84,700
27/07/2026 91,000 0.1 (0.11%) 3,400 310.63 0 0 90,900 97,200 84,600
24/07/2026 90,900 0.7 (0.78%) 8,800 795.39 0 0 90,200 96,500 83,900
23/07/2026 90,200 -0.8 (-0.88%) 11,500 1,039.61 0 0 91,000 97,300 84,700
22/07/2026 91,000 -0.9 (-0.98%) 9,000 825.56 0 0 91,900 98,300 85,500
21/07/2026 91,900 1.1 (1.21%) 4,200 384.99 0 0 90,800 97,100 84,500
20/07/2026 90,800 -1.2 (-1.3%) 12,600 1,149.91 0 0 92,000 98,400 85,600
17/07/2026 92,000 -0.2 (-0.22%) 2,800 258.32 0 0 92,200 98,600 85,800
16/07/2026 92,200 0.2 (0.22%) 5,200 478.46 0 0 92,000 98,400 85,600
15/07/2026 92,000 -1 (-1.08%) 2,800 257.79 0 0 93,000 99,500 86,500
14/07/2026 93,000 0.5 (0.54%) 4,500 416.26 0 0 92,500 98,900 86,100
13/07/2026 92,500 -0.5 (-0.54%) 9,600 884.83 0 0 93,000 99,500 86,500
10/07/2026 93,000 0 (0%) 2,500 232.49 0 0 93,000 99,500 86,500
09/07/2026 93,000 0 (0%) 3,300 307.13 0 0 93,000 99,500 86,500
08/07/2026 93,000 -0.4 (-0.43%) 13,900 1,293.07 0 0 93,400 99,900 86,900
07/07/2026 93,400 -0.5 (-0.53%) 1,400 130.83 0 0 93,900 100,400 87,400
06/07/2026 93,900 0.3 (0.32%) 6,000 563.54 0 0 93,600 100,100 87,100
03/07/2026 93,600 0 (0%) 2,800 262.04 0 0 93,600 100,100 87,100
02/07/2026 93,600 0 (0%) 4,600 430.95 0 0 93,600 100,100 87,100
01/07/2026 93,600 0.4 (0.43%) 4,100 383.14 0 0 93,200 99,700 86,700
30/06/2026 93,200 -0.6 (-0.64%) 4,700 440.24 0 0 93,800 100,300 87,300
29/06/2026 93,800 0 (0%) 2,600 243.4 0 0 93,800 100,300 87,300
26/06/2026 93,800 -0.1 (-0.11%) 7,900 735.11 0 0 93,900 100,400 87,400
25/06/2026 93,900 0.6 (0.64%) 4,900 459.03 0 0 93,300 99,800 86,800
24/06/2026 93,300 -1.4 (-1.48%) 3,700 344.7 0 0 94,700 101,300 88,100
23/06/2026 94,700 0.7 (0.74%) 9,700 919.54 0 0 94,000 100,500 87,500
22/06/2026 94,000 0.6 (0.64%) 3,200 300.52 0 0 93,400 99,900 86,900
19/06/2026 93,400 -0.2 (-0.21%) 3,900 363.69 0 0 93,600 100,100 87,100
18/06/2026 93,600 -0.6 (-0.64%) 27,100 2,524.78 0 0 94,200 100,700 87,700
17/06/2026 94,200 0 (0%) 11,700 1,100.45 0 0 94,200 100,700 87,700
16/06/2026 94,200 0.2 (0.21%) 5,900 556.09 0 0 94,000 100,500 87,500
15/06/2026 94,000 0.8 (0.86%) 13,200 1,233.04 0 0 93,200 99,700 86,700
12/06/2026 93,200 0 (0%) 4,300 400.98 0 0 93,200 99,700 86,700
11/06/2026 93,200 -0.1 (-0.11%) 6,000 557.89 0 0 93,300 99,800 86,800
10/06/2026 93,300 -0.1 (-0.11%) 9,700 902.84 0 0 93,400 99,900 86,900
09/06/2026 93,400 0.4 (0.43%) 4,000 372.61 0 0 93,000 99,500 86,500
08/06/2026 93,000 -0.4 (-0.43%) 12,400 1,154.69 0 0 93,400 99,900 86,900
05/06/2026 93,400 0.4 (0.43%) 4,500 420.83 0 0 93,000 99,500 86,500
04/06/2026 93,000 -0.9 (-0.96%) 12,400 1,157.05 0 0 93,900 100,400 87,400
03/06/2026 93,900 -0.1 (-0.11%) 5,900 553.43 0 0 94,000 100,500 87,500
02/06/2026 94,000 0.2 (0.21%) 4,200 394.27 0 0 93,800 100,300 87,300
01/06/2026 93,800 0.1 (0.11%) 5,600 526.11 0 0 93,700 100,200 87,200
29/05/2026 93,700 -0.7 (-0.74%) 19,500 1,831.75 0 0 94,400 101,000 87,800
28/05/2026 94,400 -0.1 (-0.11%) 6,600 623.48 0 0 94,500 101,100 87,900
27/05/2026 94,500 0.1 (0.11%) 2,800 264.65 0 0 94,400 101,000 87,800
26/05/2026 94,400 0 (0%) 5,900 556.37 0 0 94,400 101,000 87,800
25/05/2026 94,400 0 (0%) 5,200 490.93 0 0 94,400 101,000 87,800
22/05/2026 94,400 -0.6 (-0.63%) 9,400 889.1 0 0 95,000 101,600 88,400
21/05/2026 95,000 0.6 (0.64%) 5,100 484.56 0 0 94,400 101,000 87,800
20/05/2026 94,400 -0.5 (-0.53%) 10,400 982.18 0 0 94,900 101,500 88,300
19/05/2026 94,900 -1.4 (-1.45%) 21,100 2,011.93 0 0 96,300 103,000 89,600
18/05/2026 96,300 -0.3 (-0.31%) 13,300 1,278.43 0 0 96,600 103,300 89,900
15/05/2026 96,600 -0.2 (-0.21%) 2,000 193.3 0 0 96,800 103,500 90,100
14/05/2026 96,800 0 (0%) 13,300 1,285.12 0 0 96,800 103,500 90,100
13/05/2026 96,800 -0.4 (-0.41%) 13,700 1,323.84 0 0 97,200 104,000 90,400
12/05/2026 97,200 0 (0%) 21,800 2,118.6 0 0 97,200 104,000 90,400
11/05/2026 97,200 0.3 (0.31%) 51,000 4,979.17 0 0 96,900 103,600 90,200
08/05/2026 101,900 -0.1 (-0.1%) 27,800 2,816.24 0 0 102,000 109,100 94,900
07/05/2026 102,000 0.7 (0.69%) 33,300 3,398.11 0 0 101,300 108,300 94,300
06/05/2026 101,300 -0.1 (-0.1%) 12,500 1,272.68 0 0 101,400 108,400 94,400
05/05/2026 101,400 -0.1 (-0.1%) 12,500 1,264.53 0 0 101,500 108,600 94,400
04/05/2026 101,500 1.5 (1.5%) 48,300 4,870.04 0 0 100,000 107,000 93,000
29/04/2026 100,000 0.3 (0.3%) 24,800 2,474.74 0 0 99,700 106,600 92,800

Historical Data-ko - BSC

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