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 74,500 0.1 (0.13%) 6,700 498.54 0 0 74,400 79,600 69,200
27/10/2026 74,400 -0.6 (-0.8%) 7,600 566.72 0 0 75,000 80,200 69,800
26/10/2026 75,000 0.3 (0.4%) 4,900 365.79 0 0 74,700 79,900 69,500
23/10/2026 74,700 -0.3 (-0.4%) 7,000 523.49 0 0 75,000 80,200 69,800
22/10/2026 75,000 0.2 (0.27%) 10,000 748.22 0 0 74,800 80,000 69,600
21/10/2026 74,800 0.1 (0.13%) 27,600 2,063.04 0 0 74,700 79,900 69,500
20/10/2026 74,700 -0.8 (-1.06%) 23,900 1,788.86 0 0 75,500 80,700 70,300
19/10/2026 75,500 0.5 (0.67%) 4,500 338.75 0 0 75,000 80,200 69,800
16/10/2026 75,000 -0.1 (-0.13%) 8,200 614.28 0 0 75,100 80,300 69,900
15/10/2026 75,100 0.7 (0.94%) 5,400 402.59 0 0 74,400 79,600 69,200
14/10/2026 74,400 0.4 (0.54%) 13,700 1,013.93 0 0 74,000 79,100 68,900
13/10/2026 74,000 -1.1 (-1.46%) 20,300 1,508.13 0 0 75,100 80,300 69,900
12/10/2026 75,100 0.1 (0.13%) 5,200 389.72 0 0 75,000 80,200 69,800
09/10/2026 75,000 -0.9 (-1.19%) 13,300 999.99 0 0 75,900 81,200 70,600
08/10/2026 75,900 -0.3 (-0.39%) 9,800 743.28 0 0 76,200 81,500 70,900
07/10/2026 76,200 0.5 (0.66%) 12,100 919.39 0 0 75,700 80,900 70,500
06/10/2026 75,700 -0.3 (-0.39%) 30,500 2,333.76 0 0 76,000 81,300 70,700
05/10/2026 76,000 1.1 (1.47%) 8,700 656.6 0 0 74,900 80,100 69,700
02/10/2026 74,900 -0.4 (-0.53%) 12,000 903.5 0 0 75,300 80,500 70,100
01/10/2026 75,300 -0.2 (-0.26%) 5,300 400.99 0 0 75,500 80,700 70,300
30/09/2026 75,500 -0.8 (-1.05%) 15,800 1,197.94 0 0 76,300 81,600 71,000
29/09/2026 76,300 2.5 (3.39%) 30,000 2,271.23 0 0 73,800 78,900 68,700
28/09/2026 73,800 -0.2 (-0.27%) 9,100 675.09 0 0 74,000 79,100 68,900
25/09/2026 74,000 -0.4 (-0.54%) 5,400 401.62 0 0 74,400 79,600 69,200
24/09/2026 74,400 0.3 (0.4%) 14,000 1,037.91 0 0 74,100 79,200 69,000
23/09/2026 74,100 0.1 (0.14%) 14,300 1,060.37 0 0 74,000 79,100 68,900
22/09/2026 74,000 0.5 (0.68%) 14,900 1,101.3 0 0 73,500 78,600 68,400
21/09/2026 73,500 0.1 (0.14%) 4,600 337.77 0 0 73,400 78,500 68,300
18/09/2026 73,400 0.2 (0.27%) 36,700 2,687.47 0 0 73,200 78,300 68,100
17/09/2026 73,200 0 (0%) 15,800 1,155.65 0 0 73,200 78,300 68,100
16/09/2026 73,200 -0.2 (-0.27%) 6,200 454.09 0 0 73,400 78,500 68,300
15/09/2026 73,400 0 (0%) 7,600 555.13 0 0 73,400 78,500 68,300
14/09/2026 73,400 -0.4 (-0.54%) 8,900 656.27 0 0 73,800 78,900 68,700
11/09/2026 73,800 0 (0%) 11,200 825.77 0 0 73,800 78,900 68,700
10/09/2026 73,800 -0.2 (-0.27%) 23,300 1,712.04 0 0 74,000 79,100 68,900
09/09/2026 74,000 -0.1 (-0.13%) 15,700 1,160.9 0 0 74,100 79,200 69,000
08/09/2026 77,100 0 (0%) 15,100 1,163.35 0 0 77,100 82,400 71,800
07/09/2026 77,100 0 (0%) 28,600 2,200.6 0 0 77,100 82,400 71,800
04/09/2026 77,100 -0.1 (-0.13%) 10,300 794.22 0 0 77,200 82,600 71,800
03/09/2026 77,200 0.4 (0.52%) 10,900 838.1 0 0 76,800 82,100 71,500
28/08/2026 76,800 0.2 (0.26%) 18,900 1,446.74 0 0 76,600 81,900 71,300
27/08/2026 76,600 0 (0%) 14,300 1,092.99 0 0 76,600 81,900 71,300
26/08/2026 76,600 0.3 (0.39%) 16,400 1,259.87 0 0 76,300 81,600 71,000
25/08/2026 76,300 -1.3 (-1.68%) 24,300 1,864.79 0 0 77,600 83,000 72,200
24/08/2026 77,600 -0.3 (-0.39%) 5,900 459.03 0 0 77,900 83,300 72,500
21/08/2026 77,900 0 (0%) 14,600 1,139.51 0 0 77,900 83,300 72,500
20/08/2026 77,900 0 (0%) 5,500 428.72 0 0 77,900 83,300 72,500
19/08/2026 77,900 0.2 (0.26%) 4,600 358.66 0 0 77,700 83,100 72,300
18/08/2026 77,700 0.8 (1.04%) 10,700 838.4 0 0 76,900 82,200 71,600
17/08/2026 76,900 0 (0%) 5,900 453.58 0 0 76,900 82,200 71,600
14/08/2026 76,900 -0.5 (-0.65%) 11,900 912.4 0 0 77,400 82,800 72,000
13/08/2026 77,400 -0.4 (-0.51%) 5,600 434.41 0 0 77,800 83,200 72,400
12/08/2026 77,800 0.1 (0.13%) 10,000 777.39 0 0 77,700 83,100 72,300
11/08/2026 77,700 0 (0%) 2,700 209.81 0 0 77,700 83,100 72,300
10/08/2026 77,700 -1.1 (-1.4%) 15,900 1,250.06 0 0 78,800 84,300 73,300
07/08/2026 78,800 0.4 (0.51%) 7,800 617 0 0 78,400 83,800 73,000
06/08/2026 78,400 0.3 (0.38%) 12,400 972.6 0 0 78,100 83,500 72,700
05/08/2026 78,100 0.9 (1.17%) 12,500 980.31 0 0 77,200 82,600 71,800
04/08/2026 77,200 1.1 (1.45%) 13,300 1,025.58 0 0 76,100 81,400 70,800
03/08/2026 76,100 0.6 (0.79%) 10,200 776.93 0 0 75,500 80,700 70,300
31/07/2026 75,500 -0.3 (-0.4%) 11,500 868.93 0 0 75,800 81,100 70,500
30/07/2026 75,800 0.2 (0.26%) 7,300 550.12 0 0 75,600 80,800 70,400
29/07/2026 75,600 0.3 (0.4%) 15,200 1,148.12 0 0 75,300 80,500 70,100
28/07/2026 75,300 -0.1 (-0.13%) 4,200 316.45 0 0 75,400 80,600 70,200
27/07/2026 75,400 0.1 (0.13%) 13,800 1,038.2 0 0 75,300 80,500 70,100
24/07/2026 75,300 0.8 (1.07%) 9,800 736.06 0 0 74,500 79,700 69,300
23/07/2026 74,500 0 (0%) 12,800 953.99 0 0 74,500 79,700 69,300
22/07/2026 74,500 0 (0%) 20,300 1,514.57 0 0 74,500 79,700 69,300
21/07/2026 74,500 1.4 (1.92%) 32,000 2,383.36 0 0 73,100 78,200 68,000
20/07/2026 73,100 -0.4 (-0.54%) 19,200 1,403.96 0 0 73,500 78,600 68,400
17/07/2026 73,500 0 (0%) 5,300 389.82 0 0 73,500 78,600 68,400
16/07/2026 73,500 0.1 (0.14%) 15,100 1,108.94 0 0 73,400 78,500 68,300
15/07/2026 73,400 0.6 (0.82%) 6,900 505.28 0 0 72,800 77,800 67,800
14/07/2026 72,800 1.4 (1.96%) 11,900 861.21 0 0 71,400 76,300 66,500
13/07/2026 71,400 -0.1 (-0.14%) 16,400 1,175.34 0 0 71,500 76,500 66,500
10/07/2026 71,500 0 (0%) 9,100 651.82 0 0 71,500 76,500 66,500
09/07/2026 71,500 0.2 (0.28%) 26,300 1,879.6 0 0 71,300 76,200 66,400
08/07/2026 71,300 0 (0%) 4,200 299.73 0 0 71,300 76,200 66,400
07/07/2026 71,300 0.2 (0.28%) 5,700 406.31 0 0 71,100 76,000 66,200
06/07/2026 71,100 -0.1 (-0.14%) 8,700 619.2 0 0 71,200 76,100 66,300
03/07/2026 71,200 0 (0%) 11,400 812.55 0 0 71,200 76,100 66,300
02/07/2026 71,200 0.1 (0.14%) 1,700 121.01 0 0 71,100 76,000 66,200
01/07/2026 71,100 0 (0%) 12,700 903.67 0 0 71,100 76,000 66,200
30/06/2026 71,100 0.8 (1.14%) 6,400 454.62 0 0 70,300 75,200 65,400
29/06/2026 70,300 0.1 (0.14%) 7,900 556.64 0 0 70,200 75,100 65,300
26/06/2026 70,200 -0.4 (-0.57%) 8,600 604.77 0 0 70,600 75,500 65,700
25/06/2026 70,600 -0.2 (-0.28%) 2,200 155.56 0 0 70,800 75,700 65,900
24/06/2026 70,800 -0.1 (-0.14%) 6,400 454.47 0 0 70,900 75,800 66,000
23/06/2026 70,900 0 (0%) 11,100 786.82 0 0 70,900 75,800 66,000
22/06/2026 70,900 0.1 (0.14%) 6,300 447.21 0 0 70,800 75,700 65,900
19/06/2026 70,800 -0.4 (-0.56%) 3,200 227.46 0 0 71,200 76,100 66,300
18/06/2026 71,200 -0.1 (-0.14%) 4,200 299.59 0 0 71,300 76,200 66,400
17/06/2026 71,300 0.5 (0.71%) 5,500 392.18 0 0 70,800 75,700 65,900
16/06/2026 70,800 0.2 (0.28%) 5,700 405.1 0 0 70,600 75,500 65,700
15/06/2026 70,600 0.6 (0.86%) 6,800 479.49 0 0 70,000 74,900 65,100
12/06/2026 70,000 0.5 (0.72%) 8,100 566.32 0 0 69,500 74,300 64,700
11/06/2026 69,500 -0.1 (-0.14%) 5,400 375.12 0 0 69,600 74,400 64,800
10/06/2026 69,600 0.1 (0.14%) 6,000 417.7 0 0 69,500 74,300 64,700
09/06/2026 69,500 -0.4 (-0.57%) 14,300 993.91 0 0 69,900 74,700 65,100
08/06/2026 69,900 -0.7 (-0.99%) 10,100 708.67 0 0 70,600 75,500 65,700
05/06/2026 70,600 -0.2 (-0.28%) 16,000 1,127.81 0 0 70,800 75,700 65,900
04/06/2026 70,800 -1.6 (-2.21%) 33,700 2,389.72 0 0 72,400 77,400 67,400
03/06/2026 77,400 -1.4 (-1.78%) 28,600 2,239.02 0 0 78,800 84,300 73,300
02/06/2026 78,800 0.9 (1.16%) 48,700 3,836.65 0 0 77,900 83,300 72,500
01/06/2026 77,900 2 (2.64%) 66,500 5,157.51 0 0 75,900 81,200 70,600
29/05/2026 75,900 0.1 (0.13%) 10,900 828.03 0 0 75,800 81,100 70,500
28/05/2026 75,800 -0.1 (-0.13%) 10,000 759.21 0 0 75,900 81,200 70,600
27/05/2026 75,900 0.1 (0.13%) 11,100 842.96 0 0 75,800 81,100 70,500
26/05/2026 75,800 -0.4 (-0.52%) 10,200 774.77 0 0 76,200 81,500 70,900
25/05/2026 76,200 0 (0%) 5,200 396.11 0 0 76,200 81,500 70,900
22/05/2026 76,200 0.2 (0.26%) 7,700 586.75 0 0 76,000 81,300 70,700
21/05/2026 76,000 0.1 (0.13%) 8,700 663.04 0 0 75,900 81,200 70,600
20/05/2026 75,900 -0.3 (-0.39%) 17,200 1,310.97 0 0 76,200 81,500 70,900
19/05/2026 76,200 0.6 (0.79%) 13,900 1,059.6 0 0 75,600 80,800 70,400
18/05/2026 75,600 -0.4 (-0.53%) 15,300 1,163.86 0 0 76,000 81,300 70,700
15/05/2026 76,000 0.3 (0.4%) 17,600 1,337.9 0 0 75,700 80,900 70,500
14/05/2026 75,700 0.3 (0.4%) 15,600 1,179.22 0 0 75,400 80,600 70,200
13/05/2026 75,400 0.2 (0.27%) 7,900 595.47 0 0 75,200 80,400 70,000
12/05/2026 75,200 0 (0%) 7,800 585.37 0 0 75,200 80,400 70,000
11/05/2026 75,200 -0.1 (-0.13%) 19,400 1,460.34 0 0 75,300 80,500 70,100
08/05/2026 75,300 0.8 (1.07%) 34,500 2,585.19 0 0 74,500 79,700 69,300
07/05/2026 74,500 0.4 (0.54%) 17,800 1,326.58 0 0 74,100 79,200 69,000
06/05/2026 74,100 0.1 (0.14%) 13,400 989.57 0 0 74,000 79,100 68,900
05/05/2026 74,000 0 (0%) 8,500 625.29 0 0 74,000 79,100 68,900
04/05/2026 74,000 0.2 (0.27%) 11,200 829.52 0 0 73,800 78,900 68,700
29/04/2026 73,800 -0.1 (-0.14%) 4,000 295.04 0 0 73,900 79,000 68,800
28/04/2026 73,900 0 (0%) 16,700 1,235.47 0 0 73,900 79,000 68,800

Historical Data-ko - BSC

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