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 10,600 0 (0%) 22,600 240.43 0 0 10,600 11,300 9,860
28/10/2026 10,600 0.07 (0.62%) 38,100 411.65 0 0 10,535 11,250 9,820
27/10/2026 11,800 -0.2 (-1.67%) 57,900 687.77 0 0 12,000 12,800 11,200
26/10/2026 - (-100%) 172,900 2,116.87 0 0 11,900 14,250 9,520
23/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
22/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
21/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
20/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
19/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
16/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
15/10/2026 12,200 0.2 (1.67%) 118,604 1,451.56 0 0 12,000 13,800 10,200
14/10/2026 12,100 0.3 (2.54%) 178,384 2,146.84 0 0 11,800 13,500 10,100
13/10/2026 11,800 0.1 (0.85%) 60,930 719.31 0 0 11,700 13,400 10,000
12/10/2026 11,700 0.2 (1.74%) 103,408 1,205.56 0 0 11,500 13,200 9,800
09/10/2026 11,500 -0.1 (-0.86%) 143,603 1,656.22 0 0 11,600 13,300 9,900
08/10/2026 11,600 0 (0%) 86,403 1,001.28 0 0 11,600 13,300 9,900
07/10/2026 11,600 -0.1 (-0.85%) 62,800 729.99 0 0 11,700 13,400 10,000
06/10/2026 11,700 0 (0%) 66,400 773.88 0 0 11,700 13,400 10,000
05/10/2026 11,700 0 (0%) 42,000 489.7 0 0 11,700 13,400 10,000
02/10/2026 11,700 0 (0%) 88,100 1,027.16 0 0 11,700 13,400 10,000
01/10/2026 11,600 -0.1 (-0.85%) 41,300 482.34 0 0 11,700 13,400 10,000
30/09/2026 11,700 0 (0%) 42,002 492.69 0 0 11,700 13,400 10,000
29/09/2026 11,900 0.1 (0.85%) 30,206 354.21 0 0 11,800 13,500 10,100
28/09/2026 11,900 -0.1 (-0.83%) 51,900 614.55 0 0 12,000 13,800 10,200
25/09/2026 12,100 0.1 (0.83%) 133,000 1,593.7 0 0 12,000 13,800 10,200
24/09/2026 12,000 0 (0%) 68,300 816.82 0 0 12,000 13,800 10,200
23/09/2026 11,900 0.1 (0.85%) 52,400 626.67 0 0 11,800 13,500 10,100
22/09/2026 11,900 0.3 (2.59%) 117,000 1,383.65 0 0 11,600 13,300 9,900
21/09/2026 11,600 -0.3 (-2.52%) 224,500 2,605.08 0 0 11,900 13,600 10,200
18/09/2026 11,800 -0.3 (-2.48%) 81,101 968.93 0 0 12,100 13,900 10,300
17/09/2026 12,200 0.1 (0.83%) 76,500 921.92 0 0 12,100 13,900 10,300
16/09/2026 12,200 0.3 (2.52%) 93,304 1,126.5 0 0 11,900 13,600 10,200
15/09/2026 11,800 0 (0%) 121,401 1,447.79 0 0 11,800 13,500 10,100
14/09/2026 11,800 -0.3 (-2.48%) 140,400 1,655.23 0 0 12,100 13,900 10,300
11/09/2026 11,900 -0.3 (-2.46%) 95,303 1,150.99 0 0 12,200 14,000 10,400
10/09/2026 12,200 0 (0%) 59,306 723.3 0 0 12,200 14,000 10,400
09/09/2026 12,200 -0.2 (-1.61%) 65,000 792.53 0 0 12,400 14,200 10,600
08/09/2026 12,400 0 (0%) 45,742 567.4 0 0 12,400 14,200 10,600
07/09/2026 12,400 0 (0%) 90,200 1,119.52 0 0 12,400 14,200 10,600
04/09/2026 12,400 -0.1 (-0.8%) 185,800 2,301.19 380,000 4,180 12,500 14,300 10,700
03/09/2026 12,600 -0.1 (-0.79%) 48,200 602.49 0 0 12,700 14,600 10,800
28/08/2026 12,600 0 (0%) 34,000 430.24 0 0 12,600 14,400 10,800
27/08/2026 12,600 0 (0%) 16,007 201.71 0 0 12,600 14,400 10,800
26/08/2026 12,600 0.1 (0.8%) 30,513 383.36 0 0 12,500 14,300 10,700
25/08/2026 12,700 0 (0%) 42,300 530.6 0 0 12,700 14,600 10,800
24/08/2026 12,600 -0.1 (-0.79%) 355,301 4,498.02 0 0 12,700 14,600 10,800
21/08/2026 12,700 -0.2 (-1.55%) 170,704 2,161.88 0 0 12,900 14,800 11,000
20/08/2026 12,800 -0.1 (-0.78%) 17,800 228.84 0 0 12,900 14,800 11,000
19/08/2026 12,700 -0.2 (-1.55%) 99,400 1,280.12 0 0 12,900 14,800 11,000
18/08/2026 12,900 0 (0%) 57,500 743.75 0 0 12,900 14,800 11,000
17/08/2026 12,900 0 (0%) 13,600 175.44 0 0 12,900 14,800 11,000
14/08/2026 13,000 0.2 (1.56%) 215,300 2,788.11 0 0 12,800 14,700 10,900
13/08/2026 12,700 0 (0%) 81,120 1,035.58 0 0 12,700 14,600 10,800
12/08/2026 12,700 0 (0%) 120,600 1,533.08 0 0 12,700 14,600 10,800
11/08/2026 12,700 0 (0%) 51,500 652.4 0 0 12,700 14,600 10,800
10/08/2026 12,700 0 (0%) 25,571 325.19 0 0 12,700 14,600 10,800
07/08/2026 12,800 0.1 (0.79%) 62,410 795.65 0 0 12,700 14,600 10,800
06/08/2026 12,700 -0.3 (-2.31%) 54,029 684.72 0 0 13,000 14,900 11,100
05/08/2026 12,800 -0.6 (-4.48%) 88,501 1,153.95 0 0 13,400 15,400 11,400
04/08/2026 13,300 -0.2 (-1.48%) 101,138 1,352.14 0 0 13,500 15,500 11,500
03/08/2026 13,500 0.2 (1.5%) 237,400 3,193.71 0 0 13,300 15,200 11,400
31/07/2026 13,000 -0.9 (-6.47%) 565,810 7,504.91 0 0 13,900 15,900 11,900
30/07/2026 14,000 0.4 (2.94%) 90,800 1,262.54 0 0 13,600 15,600 11,600
29/07/2026 13,600 0 (0%) 44,600 606.13 0 0 13,600 15,600 11,600
28/07/2026 13,600 0 (0%) 55,300 750.11 0 0 13,600 15,600 11,600
27/07/2026 13,600 -0.2 (-1.45%) 57,700 785.16 0 0 13,800 15,800 11,800
24/07/2026 13,800 0 (0%) 76,400 1,051.75 0 0 13,800 15,800 11,800
23/07/2026 13,900 0.1 (0.72%) 36,100 499.88 0 0 13,800 15,800 11,800
22/07/2026 13,800 0.1 (0.73%) 56,700 784.25 0 0 13,700 15,700 11,700
21/07/2026 13,800 0.1 (0.73%) 36,900 506.57 0 0 13,700 15,700 11,700
20/07/2026 13,800 0 (0%) 155,910 2,137.22 0 0 13,800 15,800 11,800
17/07/2026 13,800 0 (0%) 27,100 374.75 0 0 13,800 15,800 11,800
16/07/2026 14,000 0.1 (0.72%) 25,700 355.22 0 0 13,900 15,900 11,900
15/07/2026 13,900 0 (0%) 20,110 279.31 0 0 13,900 15,900 11,900
14/07/2026 14,000 0.1 (0.72%) 37,000 513.85 0 0 13,900 15,900 11,900
13/07/2026 14,000 -0.1 (-0.71%) 43,700 607.78 0 0 14,100 16,200 12,000
10/07/2026 14,100 0.1 (0.71%) 47,248 664.17 0 0 14,000 16,100 11,900
09/07/2026 14,100 0.1 (0.71%) 61,100 857.53 0 0 14,000 16,100 11,900
08/07/2026 14,100 0.1 (0.71%) 132,402 1,859.66 0 0 14,000 16,100 11,900
07/07/2026 14,100 -0.1 (-0.7%) 178,600 2,503.27 0 0 14,200 16,300 12,100
06/07/2026 14,200 -0.3 (-2.07%) 206,230 2,932.44 0 0 14,500 16,600 12,400
03/07/2026 14,500 0 (0%) 86,700 1,252.84 0 0 14,500 16,600 12,400
02/07/2026 14,600 0.1 (0.69%) 67,900 983.05 0 0 14,500 16,600 12,400
01/07/2026 14,600 0.1 (0.69%) 100,540 1,459.83 0 0 14,500 16,600 12,400
30/06/2026 14,400 -0.1 (-0.69%) 22,900 331.26 0 0 14,500 16,600 12,400
29/06/2026 14,500 0 (0%) 43,700 635.45 0 0 14,500 16,600 12,400
26/06/2026 14,600 0 (0%) 65,631 950.25 0 0 14,600 16,700 12,500
25/06/2026 14,700 0.2 (1.38%) 56,000 817.02 0 0 14,500 16,600 12,400
24/06/2026 14,700 0.1 (0.68%) 74,401 1,081.16 0 0 14,600 16,700 12,500
23/06/2026 14,600 -0.2 (-1.35%) 118,100 1,726.16 0 0 14,800 17,000 12,600
22/06/2026 14,900 -0.1 (-0.67%) 42,389 629.09 0 0 15,000 17,200 12,800
19/06/2026 15,200 0.1 (0.66%) 49,662 745.57 0 0 15,100 17,300 12,900
18/06/2026 15,100 0 (0%) 43,510 656.16 0 0 15,100 17,300 12,900
17/06/2026 15,200 0 (0%) 108,401 1,632.79 0 0 15,200 17,400 13,000
16/06/2026 15,200 -0.1 (-0.65%) 102,833 1,561.45 0 0 15,300 17,500 13,100
15/06/2026 15,300 0.4 (2.68%) 221,585 3,392.94 0 0 14,900 17,100 12,700
12/06/2026 15,000 0.1 (0.67%) 58,901 877.27 0 0 14,900 17,100 12,700
11/06/2026 14,900 0 (0%) 119,500 1,777.11 0 0 14,900 17,100 12,700
10/06/2026 15,000 0.3 (2.04%) 137,700 2,052.51 2,781,250 39,493.75 14,700 16,900 12,500
09/06/2026 14,800 0.2 (1.37%) 61,800 910.52 0 0 14,600 16,700 12,500
08/06/2026 14,700 -0.3 (-2%) 111,702 1,627.75 0 0 15,000 17,200 12,800
05/06/2026 15,100 0 (0%) 21,324 319.1 0 0 15,100 17,300 12,900
04/06/2026 15,100 0.3 (2.03%) 61,900 934.76 0 0 14,800 17,000 12,600
03/06/2026 15,100 0.1 (0.67%) 71,300 1,052.52 6,000,000 90,006.5 15,000 17,200 12,800
02/06/2026 14,900 -0.5 (-3.25%) 122,500 1,841.76 0 0 15,400 17,700 13,100
01/06/2026 15,300 0.2 (1.32%) 64,400 990.49 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 232,250 3,496.52 0 0 15,100 17,300 12,900
28/05/2026 15,700 -0.1 (-0.63%) 182,800 2,762.89 0 0 15,800 18,100 13,500
27/05/2026 15,600 -0.1 (-0.64%) 168,880 2,670.93 3,525,000 47,587.5 15,700 18,000 13,400
26/05/2026 15,700 -0.2 (-1.26%) 192,411 3,025.04 0 0 15,900 18,200 13,600
25/05/2026 15,800 0 (0%) 109,603 1,745.34 0 0 15,800 18,100 13,500
22/05/2026 15,800 -0.2 (-1.25%) 134,810 2,128.94 0 0 16,000 18,400 13,600
21/05/2026 15,800 0 (0%) 212,500 3,395.76 0 0 15,800 18,100 13,500
20/05/2026 16,000 0.2 (1.27%) 307,293 4,842.69 445,000 6,052 15,800 18,100 13,500
19/05/2026 16,500 0 (0%) 363,859 5,761.73 0 0 16,500 18,900 14,100
18/05/2026 16,100 -1.2 (-6.94%) 261,143 4,308.5 0 0 17,300 19,800 14,800
15/05/2026 17,100 -0.1 (-0.58%) 172,966 2,998.25 2,093,750 31,487.5 17,200 19,700 14,700
14/05/2026 17,300 0.1 (0.58%) 135,100 2,318.65 0 0 17,200 19,700 14,700
13/05/2026 17,300 0 (0%) 344,016 5,917.03 425,000 8,075 17,300 19,800 14,800
12/05/2026 17,500 -0.3 (-1.69%) 129,510 2,244.24 0 0 17,800 20,400 15,200
11/05/2026 17,400 -0.8 (-4.4%) 205,716 3,671.24 0 0 18,200 20,900 15,500
08/05/2026 18,000 0.2 (1.12%) 252,925 4,595. 0 0 17,800 20,400 15,200
07/05/2026 18,000 1 (5.88%) 589,372 10,474.45 0 0 17,000 19,500 14,500
06/05/2026 17,000 0 (0%) 474,800 8,072.71 0 0 17,000 19,500 14,500
05/05/2026 16,900 0.4 (2.42%) 348,569 5,942.89 0 0 16,500 18,900 14,100
04/05/2026 17,200 1.5 (9.55%) 798,469 13,204.75 0 0 15,700 18,000 13,400
29/04/2026 15,800 -0.1 (-0.63%) 116,550 1,834.59 0 0 15,900 18,200 13,600

Historical Data-ko - BSC

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