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
03/09/2026 61,000 2.2 (3.74%) 3,900 237.9 0 0 58,800 67,600 50,000
28/08/2026 60,200 3.2 (5.61%) 800 47.64 0 0 57,000 65,500 48,500
27/08/2026 59,900 2.7 (4.72%) 1,760 100.41 0 0 57,200 65,700 48,700
26/08/2026 58,000 1.5 (2.65%) 1,610 92.05 0 0 56,500 64,900 48,100
25/08/2026 59,900 0 (0%) 1,432 80.91 0 0 59,900 68,800 51,000
24/08/2026 59,500 -0.2 (-0.34%) 2,710 162.26 0 0 59,700 68,600 50,800
21/08/2026 59,600 -0.4 (-0.67%) 918 54.83 0 0 60,000 69,000 51,000
20/08/2026 59,800 0 (0%) 4,401 264.18 0 0 59,800 68,700 50,900
19/08/2026 60,000 0.9 (1.52%) 1,200 71.71 0 0 59,100 67,900 50,300
18/08/2026 59,200 1 (1.72%) 1,209 71.46 0 0 58,200 66,900 49,500
17/08/2026 59,000 1.1 (1.9%) 1,411 82.09 0 0 57,900 66,500 49,300
14/08/2026 59,000 -0.1 (-0.17%) 10,635 615.95 0 0 59,100 67,900 50,300
13/08/2026 58,300 -1.8 (-3.%) 6,191 365.88 0 0 60,100 69,100 51,100
12/08/2026 60,000 -5.5 (-8.4%) 52,951 3,184.87 0 0 65,500 75,300 55,700
11/08/2026 65,000 -2.5 (-3.7%) 2,084 136.6 0 0 67,500 77,600 57,400
10/08/2026 67,500 2.4 (3.69%) 170 11.25 0 0 65,100 74,800 55,400
07/08/2026 64,500 -0.7 (-1.07%) 1,757 114.3 0 0 65,200 74,900 55,500
06/08/2026 64,000 -5 (-7.25%) 10,642 693.94 0 0 69,000 79,300 58,700
05/08/2026 69,000 -1.2 (-1.71%) 1,318 90.94 0 0 70,200 80,700 59,700
04/08/2026 72,000 2 (2.86%) 904 63.47 0 0 70,000 80,500 59,500
03/08/2026 70,000 -0.4 (-0.57%) 1,201 84.07 0 0 70,400 80,900 59,900
31/07/2026 70,400 0 (0%) 1 0.07 0 0 70,400 80,900 59,900
30/07/2026 70,100 0 (0%) 1,501 105.65 0 0 70,100 80,600 59,600
29/07/2026 70,100 0.1 (0.14%) 161 11.27 0 0 70,000 80,500 59,500
28/07/2026 70,000 0.4 (0.57%) 300 21 0 0 69,600 80,000 59,200
27/07/2026 70,000 0.6 (0.86%) 909 63.18 0 0 69,400 79,800 59,000
24/07/2026 69,400 0 (0%) 1,500 104.1 0 0 69,400 79,800 59,000
23/07/2026 69,200 -0.2 (-0.29%) 3,435 237.47 0 0 69,400 79,800 59,000
22/07/2026 69,300 0.2 (0.29%) 1,403 97.34 0 0 69,100 79,400 58,800
21/07/2026 69,200 -6.2 (-8.22%) 5,113 353.06 0 0 75,400 86,700 64,100
20/07/2026 75,400 0 (0%) 0 0 0 0 75,400 86,700 64,100
17/07/2026 75,400 0 (0%) 27 1.96 0 0 75,400 86,700 64,100
16/07/2026 75,000 -1.6 (-2.09%) 776 58.07 0 0 76,600 88,000 65,200
15/07/2026 76,600 0 (0%) 0 0 0 0 76,600 88,000 65,200
14/07/2026 76,600 0 (0%) 1 0.08 0 0 76,600 88,000 65,200
13/07/2026 76,000 -3.3 (-4.16%) 2,200 168.46 0 0 79,300 91,100 67,500
10/07/2026 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
09/07/2026 79,000 4.7 (6.33%) 201 15.93 0 0 74,300 85,400 63,200
08/07/2026 74,000 -1 (-1.33%) 1,713 127.22 0 0 75,000 86,200 63,800
07/07/2026 75,000 0.4 (0.54%) 600 45 0 0 74,600 85,700 63,500
06/07/2026 74,000 -3.2 (-4.15%) 1,408 105.06 0 0 77,200 88,700 65,700
03/07/2026 77,200 -0.1 (-0.13%) 1,200 92.64 0 0 77,300 88,800 65,800
02/07/2026 77,300 0 (0%) 440 34.02 0 0 77,300 88,800 65,800
01/07/2026 77,300 0 (0%) 100 7.73 0 0 77,300 88,800 65,800
30/06/2026 77,300 -0.4 (-0.51%) 100 7.73 0 0 77,700 89,300 66,100
29/06/2026 76,000 -1.5 (-1.94%) 1,100 85.5 0 0 77,500 89,100 65,900
26/06/2026 77,500 -0.3 (-0.39%) 1,200 93 0 0 77,800 89,400 66,200
25/06/2026 77,500 0.1 (0.13%) 1,507 117.18 0 0 77,400 89,000 65,800
24/06/2026 77,400 0 (0%) 0 0 0 0 77,400 89,000 65,800
23/06/2026 76,600 -1.1 (-1.42%) 704 54.5 0 0 77,700 89,300 66,100
22/06/2026 77,900 0 (0%) 3,800 295.18 0 0 77,900 89,500 66,300
19/06/2026 78,300 -1.7 (-2.13%) 1,802 140.41 0 0 80,000 92,000 68,000
18/06/2026 80,000 0.5 (0.63%) 100 8 0 0 79,500 91,400 67,600
17/06/2026 79,500 -0.5 (-0.63%) 3,375 268.3 0 0 80,000 92,000 68,000
16/06/2026 80,000 0.8 (1.01%) 2,801 224.08 0 0 79,200 91,000 67,400
15/06/2026 79,200 0 (0%) 17 1.35 0 0 79,200 91,000 67,400
12/06/2026 78,900 -0.9 (-1.13%) 432 34.35 0 0 79,800 91,700 67,900
11/06/2026 80,000 -1.7 (-2.08%) 540 43.2 0 0 81,700 93,900 69,500
10/06/2026 81,400 1.7 (2.13%) 1,700 138.95 0 0 79,700 91,600 67,800
09/06/2026 79,000 -1.1 (-1.37%) 617 49.2 0 0 80,100 92,100 68,100
08/06/2026 80,000 -10 (-11.11%) 50,700 4,059.97 0 0 90,000 103,500 76,500
05/06/2026 90,000 1.4 (1.58%) 136 12.03 0 0 88,600 101,800 75,400
04/06/2026 88,000 -1.9 (-2.11%) 1,305 115.63 0 0 89,900 103,300 76,500
03/06/2026 89,900 6 (7.15%) 3,000 269.78 0 0 83,900 96,400 71,400
02/06/2026 105,000 0.8 (0.77%) 3,046 319.64 0 0 104,200 119,800 88,600
01/06/2026 104,000 -1 (-0.95%) 2,201 229.32 0 0 105,000 120,700 89,300
29/05/2026 105,000 0 (0%) 3,903 409.72 0 0 105,000 120,700 89,300
28/05/2026 104,800 0.4 (0.38%) 1,609 168.95 0 0 104,400 120,000 88,800
27/05/2026 105,000 0 (0%) 1,501 156.65 0 0 105,000 120,700 89,300
26/05/2026 103,100 -5.6 (-5.15%) 300 31.49 0 0 108,700 125,000 92,400
25/05/2026 108,700 0 (0%) 0 0 0 0 108,700 125,000 92,400
22/05/2026 105,000 -1.2 (-1.13%) 2,000 217.44 0 0 106,200 122,100 90,300
21/05/2026 106,200 0 (0%) 0 0 0 0 106,200 122,100 90,300
20/05/2026 100,100 -1.9 (-1.86%) 1,000 106.19 0 0 102,000 117,300 86,700
19/05/2026 102,000 0 (0%) 0 0 0 0 102,000 117,300 86,700
18/05/2026 102,000 2.8 (2.82%) 100 10.2 0 0 99,200 114,000 84,400
15/05/2026 105,600 6.3 (6.34%) 8,730 866.59 0 0 99,300 114,100 84,500
14/05/2026 99,000 -0.6 (-0.6%) 3,900 387.23 0 0 99,600 114,500 84,700
13/05/2026 100,000 -9.2 (-8.42%) 59,430 5,921.53 0 0 109,200 125,500 92,900
12/05/2026 109,200 0 (0%) 0 0 0 0 109,200 125,500 92,900
11/05/2026 108,500 -1 (-0.91%) 506 55.24 0 0 109,500 125,900 93,100
08/05/2026 109,500 -2.5 (-2.23%) 101 11.06 0 0 112,000 128,800 95,200
07/05/2026 112,000 -0.1 (-0.09%) 123 13.78 0 0 112,100 128,900 95,300
06/05/2026 111,100 -1.8 (-1.59%) 62,700 7,026.49 0 0 112,900 129,800 96,000
05/05/2026 106,300 -9.7 (-8.36%) 500 56.43 0 0 116,000 133,400 98,600
04/05/2026 116,000 0 (0%) 2,100 243.6 0 0 116,000 133,400 98,600
29/04/2026 116,000 0.3 (0.26%) 2,855 331.13 0 0 115,700 133,000 98,400
28/04/2026 115,000 -4 (-3.36%) 900 104.12 0 0 119,000 136,800 101,200
24/04/2026 119,000 -1 (-0.83%) 100 11.9 0 0 120,000 138,000 102,000
23/04/2026 120,000 0.2 (0.17%) 416 49.92 0 0 119,800 137,700 101,900
22/04/2026 120,000 0 (0%) 2,700 323.41 0 0 120,000 138,000 102,000
21/04/2026 120,500 0 (0%) 5,440 652.61 0 0 120,500 138,500 102,500
20/04/2026 120,500 -0.4 (-0.33%) 323 38.93 0 0 120,900 139,000 102,800
17/04/2026 120,600 -0.1 (-0.08%) 1,700 205.46 0 0 120,700 138,800 102,600
16/04/2026 120,600 -0.2 (-0.17%) 400 48.28 0 0 120,800 138,900 102,700
15/04/2026 120,700 2.4 (2.03%) 201 24.28 0 0 118,300 136,000 100,600
14/04/2026 120,000 1.9 (1.61%) 11,100 1,313.11 0 0 118,100 135,800 100,400
13/04/2026 118,500 0.4 (0.34%) 10,300 1,216.45 0 0 118,100 135,800 100,400
10/04/2026 118,100 0 (0%) 1 0.12 0 0 118,100 135,800 100,400
09/04/2026 117,900 -1.1 (-0.92%) 1,300 153.51 0 0 119,000 136,800 101,200
08/04/2026 119,000 0 (0%) 1,605 191.02 0 0 119,000 136,800 101,200
07/04/2026 119,000 0 (0%) 1,000 119 0 0 119,000 136,800 101,200
06/04/2026 119,500 1.3 (1.1%) 2,430 289.21 0 0 118,200 135,900 100,500
03/04/2026 118,200 0 (0%) 94 11.03 0 0 118,200 135,900 100,500
02/04/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
01/04/2026 118,200 0 (0%) 6 0.71 0 0 118,200 135,900 100,500
31/03/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
30/03/2026 118,200 -0.1 (-0.08%) 110 13.02 0 0 118,300 136,000 100,600
27/03/2026 120,000 0.6 (0.5%) 1,000 118.29 0 0 119,400 137,300 101,500
26/03/2026 120,100 0 (0%) 400 47.75 0 0 120,100 138,100 102,100
25/03/2026 120,100 5.3 (4.62%) 500 60.07 0 0 114,800 132,000 97,600
24/03/2026 116,900 0.3 (0.26%) 2,700 309.99 0 0 116,600 134,000 99,200
23/03/2026 116,200 -3.3 (-2.76%) 1,033 120.47 0 0 119,500 137,400 101,600
20/03/2026 119,500 -0.7 (-0.58%) 100 11.95 0 0 120,200 138,200 102,200
19/03/2026 120,100 1.3 (1.09%) 200 24.03 0 0 118,800 136,600 101,000
18/03/2026 120,400 0 (0%) 307 36.48 0 0 120,400 138,400 102,400
17/03/2026 118,000 -4.5 (-3.67%) 1,504 181.15 0 0 122,500 140,800 104,200
16/03/2026 122,500 3.3 (2.77%) 149 18.09 0 0 119,200 137,000 101,400
13/03/2026 120,800 0.9 (0.75%) 401 47.79 0 0 119,900 137,800 102,000
12/03/2026 119,900 3.7 (3.18%) 100 11.99 0 0 116,200 133,600 98,800
11/03/2026 120,000 5 (4.35%) 301 34.98 0 0 115,000 132,200 97,800
10/03/2026 115,300 0.5 (0.44%) 639 73.5 0 0 114,800 132,000 97,600
09/03/2026 113,000 -6.8 (-5.68%) 1,044 119.8 0 0 119,800 137,700 101,900
06/03/2026 119,800 0 (0%) 130 15.57 0 0 119,800 137,700 101,900
05/03/2026 119,800 0 (0%) 5 0.6 0 0 119,800 137,700 101,900
04/03/2026 120,500 -0.1 (-0.08%) 1,002 120.01 0 0 120,600 138,600 102,600
03/03/2026 121,000 0.4 (0.33%) 910 109.74 0 0 120,600 138,600 102,600

Historical Data-ko - BSC

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