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
28/10/2026 14,500 0 (0%) 855,161 12,300.87 0 0 14,500 16,600 12,400
27/10/2026 14,400 -0.5 (-3.36%) 2,115,461 30,629.76 0 0 14,900 17,100 12,700
26/10/2026 14,700 -0.6 (-3.92%) 1,900,421 28,285.18 0 0 15,300 17,500 13,100
23/10/2026 15,400 0.2 (1.32%) 399,051 6,115.52 0 0 15,200 17,400 13,000
22/10/2026 15,300 -0.3 (-1.92%) 1,598,582 24,243.97 0 0 15,600 17,900 13,300
21/10/2026 15,300 -0.7 (-4.38%) 3,107,815 48,533.91 0 0 16,000 18,400 13,600
20/10/2026 16,200 0.5 (3.18%) 513,886 8,236.94 0 0 15,700 18,000 13,400
19/10/2026 15,900 0.2 (1.27%) 679,201 10,681.34 0 0 15,700 18,000 13,400
16/10/2026 15,700 -0.3 (-1.88%) 886,834 13,901.6 0 0 16,000 18,400 13,600
15/10/2026 15,800 0.1 (0.64%) 1,288,211 20,618.21 0 0 15,700 18,000 13,400
14/10/2026 16,000 -0.3 (-1.84%) 2,119,346 33,328.31 0 0 16,300 18,700 13,900
13/10/2026 16,100 -0.7 (-4.17%) 2,401,757 39,040.57 0 0 16,800 19,300 14,300
12/10/2026 16,800 -0.1 (-0.59%) 1,238,948 20,813.75 0 0 16,900 19,400 14,400
09/10/2026 16,900 0.5 (3.05%) 2,541,474 43,018.64 0 0 16,400 18,800 14,000
08/10/2026 16,700 0.5 (3.09%) 2,752,758 45,076.92 0 0 16,200 18,600 13,800
07/10/2026 16,000 -0.4 (-2.44%) 2,571,487 41,606.56 0 0 16,400 18,800 14,000
06/10/2026 16,400 -0.1 (-0.61%) 1,521,041 24,911.76 0 0 16,500 18,900 14,100
05/10/2026 16,700 0.6 (3.73%) 2,323,860 38,430.31 0 0 16,100 18,500 13,700
02/10/2026 16,200 0.5 (3.18%) 1,976,061 31,792.19 0 0 15,700 18,000 13,400
01/10/2026 15,500 -0.4 (-2.52%) 1,767,331 27,696.16 0 0 15,900 18,200 13,600
30/09/2026 15,700 0 (0%) 1,701,325 27,098.56 0 0 15,700 18,000 13,400
29/09/2026 16,000 1.1 (7.38%) 2,907,544 45,720.01 0 0 14,900 17,100 12,700
28/09/2026 15,000 -0.3 (-1.96%) 917,701 13,683.77 0 0 15,300 17,500 13,100
25/09/2026 15,100 0.2 (1.34%) 2,804,805 42,933.88 0 0 14,900 17,100 12,700
24/09/2026 14,800 0.5 (3.5%) 1,515,170 22,513.57 0 0 14,300 16,400 12,200
23/09/2026 14,500 0.6 (4.32%) 1,824,023 26,162.22 0 0 13,900 15,900 11,900
22/09/2026 14,000 0.3 (2.19%) 417,345 5,806.93 0 0 13,700 15,700 11,700
21/09/2026 14,900 0.1 (0.68%) 1,028,231 15,157.4 0 0 14,800 17,000 12,600
18/09/2026 14,800 0 (0%) 743,050 10,999.22 0 0 14,800 17,000 12,600
17/09/2026 14,800 0 (0%) 425,937 6,284.19 0 0 14,800 17,000 12,600
16/09/2026 14,900 0.7 (4.93%) 2,360,195 34,918.83 0 0 14,200 16,300 12,100
15/09/2026 14,400 0.2 (1.41%) 735,869 10,422.93 0 0 14,200 16,300 12,100
14/09/2026 14,200 -0.2 (-1.39%) 785,501 11,146.01 0 0 14,400 16,500 12,300
11/09/2026 14,500 -0.2 (-1.36%) 677,165 9,782.91 0 0 14,700 16,900 12,500
10/09/2026 14,700 -0.2 (-1.34%) 859,292 12,603.41 0 0 14,900 17,100 12,700
09/09/2026 14,900 0.4 (2.76%) 1,125,946 16,789.37 0 0 14,500 16,600 12,400
08/09/2026 14,700 0.4 (2.8%) 1,105,628 16,072.06 0 0 14,300 16,400 12,200
07/09/2026 14,200 0 (0%) 633,939 9,034.59 0 0 14,200 16,300 12,100
04/09/2026 14,200 -0.1 (-0.7%) 350,272 4,971.85 0 0 14,300 16,400 12,200
03/09/2026 14,300 0.2 (1.42%) 446,520 6,378.26 0 0 14,100 16,200 12,000
28/08/2026 14,100 0 (0%) 300,387 4,235.33 0 0 14,100 16,200 12,000
27/08/2026 14,200 0.1 (0.71%) 153,037 2,161.05 0 0 14,100 16,200 12,000
26/08/2026 14,100 0.2 (1.44%) 703,851 9,905.14 0 0 13,900 15,900 11,900
25/08/2026 13,800 -0.3 (-2.13%) 660,072 9,178.17 10,000 162 14,100 16,200 12,000
24/08/2026 14,100 0.1 (0.71%) 407,583 5,729.25 0 0 14,000 16,100 11,900
21/08/2026 14,100 0.4 (2.92%) 1,223,368 17,186.34 0 0 13,700 15,700 11,700
20/08/2026 13,700 0.1 (0.74%) 554,537 7,583.9 0 0 13,600 15,600 11,600
19/08/2026 13,500 -0.1 (-0.74%) 485,236 6,606.26 0 0 13,600 15,600 11,600
18/08/2026 13,700 0.3 (2.24%) 608,479 8,271.07 0 0 13,400 15,400 11,400
17/08/2026 13,400 0.1 (0.75%) 324,733 4,342.87 0 0 13,300 15,200 11,400
14/08/2026 13,300 -0.3 (-2.21%) 879,637 11,672.47 0 0 13,600 15,600 11,600
13/08/2026 13,500 0 (0%) 631,878 8,578.99 0 0 13,500 15,500 11,500
12/08/2026 13,700 0.5 (3.79%) 1,012,111 13,655.38 0 0 13,200 15,100 11,300
11/08/2026 13,300 0.1 (0.76%) 470,152 6,205.2 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 263,953 3,480.48 0 0 13,200 15,100 11,300
07/08/2026 13,200 0.3 (2.33%) 817,910 10,792.96 0 0 12,900 14,800 11,000
06/08/2026 13,000 -0.1 (-0.76%) 203,352 2,628.08 0 0 13,100 15,000 11,200
05/08/2026 13,000 -0.2 (-1.52%) 443,617 5,791.64 0 0 13,200 15,100 11,300
04/08/2026 13,300 0.4 (3.1%) 330,820 4,354.74 0 0 12,900 14,800 11,000
03/08/2026 12,900 0 (0%) 414,265 5,356.61 0 0 12,900 14,800 11,000
31/07/2026 12,900 -0.1 (-0.77%) 230,574 2,978.28 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.2 (1.56%) 443,351 5,748.29 0 0 12,800 14,700 10,900
29/07/2026 12,800 0.2 (1.59%) 619,968 7,910.93 0 0 12,600 14,400 10,800
28/07/2026 12,700 0 (0%) 269,649 3,399.98 0 0 12,700 14,600 10,800
27/07/2026 12,800 0.1 (0.79%) 477,454 6,063.04 0 0 12,700 14,600 10,800
24/07/2026 12,800 0 (0%) 299,830 3,803.31 0 0 12,800 14,700 10,900
23/07/2026 12,800 0.3 (2.4%) 873,540 11,141.52 0 0 12,500 14,300 10,700
22/07/2026 12,500 -0.2 (-1.57%) 559,262 6,974.45 0 0 12,700 14,600 10,800
21/07/2026 12,500 -0.2 (-1.57%) 340,811 4,321.83 0 0 12,700 14,600 10,800
20/07/2026 12,700 -0.4 (-3.05%) 593,313 7,518.29 0 0 13,100 15,000 11,200
17/07/2026 13,100 0 (0%) 74,100 973.02 0 0 13,100 15,000 11,200
16/07/2026 13,300 0.2 (1.53%) 316,176 4,134.86 0 0 13,100 15,000 11,200
15/07/2026 13,100 0 (0%) 196,453 2,573.5 0 0 13,100 15,000 11,200
14/07/2026 13,200 0.2 (1.54%) 170,429 2,237.87 0 0 13,000 14,900 11,100
13/07/2026 13,200 -0.1 (-0.75%) 870,130 11,346.92 0 0 13,300 15,200 11,400
10/07/2026 13,300 -0.2 (-1.48%) 143,096 1,904.03 0 0 13,500 15,500 11,500
09/07/2026 13,500 0.1 (0.75%) 124,627 1,681.05 0 0 13,400 15,400 11,400
08/07/2026 13,700 0.6 (4.58%) 555,046 7,461.41 0 0 13,100 15,000 11,200
07/07/2026 13,200 0.1 (0.76%) 412,452 5,386.81 0 0 13,100 15,000 11,200
06/07/2026 13,100 -0.2 (-1.5%) 309,019 4,063.39 0 0 13,300 15,200 11,400
03/07/2026 13,300 -0.1 (-0.75%) 277,276 3,698.9 0 0 13,400 15,400 11,400
02/07/2026 13,400 0.3 (2.29%) 625,364 8,379.54 0 0 13,100 15,000 11,200
01/07/2026 13,200 -0.1 (-0.75%) 489,512 6,436.94 0 0 13,300 15,200 11,400
30/06/2026 13,300 0.1 (0.76%) 262,848 3,490.25 0 0 13,200 15,100 11,300
29/06/2026 13,300 -0.1 (-0.75%) 398,037 5,262.18 0 0 13,400 15,400 11,400
26/06/2026 13,200 -0.6 (-4.35%) 665,561 8,896.7 0 0 13,800 15,800 11,800
25/06/2026 13,600 -0.4 (-2.86%) 894,499 12,311.65 0 0 14,000 16,100 11,900
24/06/2026 14,400 0.2 (1.41%) 372,913 5,235.58 0 0 14,200 16,300 12,100
23/06/2026 14,200 -0.2 (-1.39%) 1,019,704 14,430.72 0 0 14,400 16,500 12,300
22/06/2026 14,400 -0.2 (-1.37%) 307,235 4,412.67 0 0 14,600 16,700 12,500
19/06/2026 14,600 -0.2 (-1.35%) 255,724 3,730.32 0 0 14,800 17,000 12,600
18/06/2026 14,800 0.2 (1.37%) 676,159 10,013.87 0 0 14,600 16,700 12,500
17/06/2026 14,600 0.1 (0.69%) 386,131 5,624.59 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 629,000 9,143.52 0 0 14,500 16,600 12,400
15/06/2026 14,500 0.1 (0.69%) 300,575 4,353.79 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.1 (-0.69%) 335,833 4,842.46 0 0 14,500 16,600 12,400
11/06/2026 14,600 0.6 (4.29%) 1,189,212 17,216.03 0 0 14,000 16,100 11,900
10/06/2026 14,100 0.1 (0.71%) 251,517 3,515.5 0 0 14,000 16,100 11,900
09/06/2026 14,000 -0.1 (-0.71%) 314,485 4,409.04 0 0 14,100 16,200 12,000
08/06/2026 14,300 -0.3 (-2.05%) 551,943 7,803.74 0 0 14,600 16,700 12,500
05/06/2026 14,500 -0.1 (-0.68%) 440,439 6,423.75 0 0 14,600 16,700 12,500
04/06/2026 14,700 0.3 (2.08%) 984,504 14,415.93 0 0 14,400 16,500 12,300
03/06/2026 14,500 0.3 (2.11%) 325,634 4,684.13 0 0 14,200 16,300 12,100
02/06/2026 14,300 0.2 (1.42%) 426,200 6,072.61 0 0 14,100 16,200 12,000
01/06/2026 14,200 0.1 (0.71%) 232,599 3,289.67 0 0 14,100 16,200 12,000
29/05/2026 14,100 0 (0%) 148,164 2,084.77 0 0 14,100 16,200 12,000
28/05/2026 14,000 0.1 (0.72%) 318,358 4,477.76 0 0 13,900 15,900 11,900
27/05/2026 14,100 0.3 (2.17%) 609,798 8,487.6 0 0 13,800 15,800 11,800
26/05/2026 13,900 0 (0%) 293,826 4,064.85 0 0 13,900 15,900 11,900
25/05/2026 13,800 -0.3 (-2.13%) 428,477 5,965.04 0 0 14,100 16,200 12,000
22/05/2026 14,000 0 (0%) 659,830 9,286.2 0 0 14,000 16,100 11,900
21/05/2026 14,000 0.2 (1.45%) 526,384 7,369.16 0 0 13,800 15,800 11,800
20/05/2026 14,100 -0.2 (-1.4%) 1,156,495 15,990.36 0 0 14,300 16,400 12,200
19/05/2026 14,100 -0.7 (-4.73%) 1,471,594 21,023.93 0 0 14,800 17,000 12,600
18/05/2026 14,900 -0.3 (-1.97%) 1,093,494 16,167. 0 0 15,200 17,400 13,000
15/05/2026 15,100 0.3 (2.03%) 1,874,432 28,438.44 0 0 14,800 17,000 12,600
14/05/2026 14,800 -0.1 (-0.67%) 453,350 6,726.24 0 0 14,900 17,100 12,700
13/05/2026 14,900 0.6 (4.2%) 2,031,406 30,290.03 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.2 (1.41%) 796,796 11,354.64 0 0 14,200 16,300 12,100
11/05/2026 14,100 -0.2 (-1.4%) 608,337 8,625.47 0 0 14,300 16,400 12,200
08/05/2026 14,200 0 (0%) 683,588 9,741.6 0 0 14,200 16,300 12,100
07/05/2026 14,100 -0.2 (-1.4%) 591,066 8,374.77 0 0 14,300 16,400 12,200
06/05/2026 14,300 0.2 (1.42%) 314,710 4,508.4 0 0 14,100 16,200 12,000
05/05/2026 14,100 -0.2 (-1.4%) 520,780 7,353.88 0 0 14,300 16,400 12,200
04/05/2026 14,400 0.5 (3.6%) 1,307,719 18,707.75 0 0 13,900 15,900 11,900
29/04/2026 14,000 -0.1 (-0.71%) 543,421 7,540.69 0 0 14,100 16,200 12,000
28/04/2026 13,900 0.2 (1.46%) 1,246,188 17,540.46 0 0 13,700 15,700 11,700

Historical Data-ko - BSC

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