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
27/07/2026 13,100 -0.1 (-0.76%) 174,525 2,308.59 0 0 13,200 14,500 11,900
24/07/2026 13,200 0.1 (0.76%) 214,460 2,821.02 0 0 13,100 14,400 11,800
23/07/2026 13,100 0.1 (0.77%) 144,100 1,870.68 0 0 13,000 14,300 11,700
22/07/2026 13,000 -0.3 (-2.26%) 146,158 1,914.8 0 0 13,300 14,600 12,000
21/07/2026 13,300 0.3 (2.31%) 299,042 3,954.85 0 0 13,000 14,300 11,700
20/07/2026 13,000 0 (0%) 228,548 2,917.49 0 0 13,000 14,300 11,700
17/07/2026 13,000 0.3 (2.36%) 192,998 2,510.28 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 81,056 1,020.61 0 0 12,700 13,900 11,500
15/07/2026 12,700 -0.3 (-2.31%) 87,313 1,114.87 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 136,200 1,749.02 0 0 13,000 14,300 11,700
13/07/2026 13,000 -0.2 (-1.52%) 253,710 3,292.96 0 0 13,200 14,500 11,900
10/07/2026 13,200 0 (0%) 176,105 2,318.63 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.1 (0.76%) 17,810 232.87 0 0 13,100 14,400 11,800
08/07/2026 13,100 -0.1 (-0.76%) 42,677 559.92 0 0 13,200 14,500 11,900
07/07/2026 13,200 0.1 (0.76%) 47,145 619.18 0 0 13,100 14,400 11,800
06/07/2026 13,100 -0.4 (-2.96%) 99,209 1,313.01 0 0 13,500 14,800 12,200
03/07/2026 13,500 -0.1 (-0.74%) 62,731 847.81 0 0 13,600 14,900 12,300
02/07/2026 13,600 -0.1 (-0.73%) 134,805 1,837.21 0 0 13,700 15,000 12,400
01/07/2026 13,700 0.3 (2.24%) 185,757 2,513.78 0 0 13,400 14,700 12,100
30/06/2026 13,400 0.3 (2.29%) 228,259 3,053.27 0 0 13,100 14,400 11,800
29/06/2026 13,100 0.3 (2.34%) 160,997 2,088.84 0 0 12,800 14,000 11,600
26/06/2026 12,800 0 (0%) 59,979 768.54 0 0 12,800 14,000 11,600
25/06/2026 12,800 0 (0%) 62,085 788.97 0 0 12,800 14,000 11,600
24/06/2026 12,800 -0.1 (-0.78%) 56,955 726.11 0 0 12,900 14,100 11,700
23/06/2026 12,900 -0.1 (-0.77%) 31,244 401.86 0 0 13,000 14,300 11,700
22/06/2026 13,000 0.2 (1.56%) 144,365 1,847.41 0 0 12,800 14,000 11,600
19/06/2026 12,800 0 (0%) 55,110 702.33 0 0 12,800 14,000 11,600
18/06/2026 12,800 0 (0%) 97,606 1,245.58 0 0 12,800 14,000 11,600
17/06/2026 12,800 -0.1 (-0.78%) 209,890 2,697. 0 0 12,900 14,100 11,700
16/06/2026 12,900 0.1 (0.78%) 57,532 744.41 0 0 12,800 14,000 11,600
15/06/2026 12,800 0.1 (0.79%) 91,864 1,182.32 0 0 12,700 13,900 11,500
12/06/2026 12,700 0 (0%) 27,997 355.58 0 0 12,700 13,900 11,500
11/06/2026 12,700 0 (0%) 73,709 930.95 0 0 12,700 13,900 11,500
10/06/2026 12,700 -0.1 (-0.78%) 180,360 2,293.95 0 0 12,800 14,000 11,600
09/06/2026 12,800 0 (0%) 59,425 755.81 0 0 12,800 14,000 11,600
08/06/2026 12,800 -0.2 (-1.54%) 98,716 1,262.47 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 112,436 1,456.63 0 0 13,000 14,300 11,700
04/06/2026 13,000 -0.1 (-0.76%) 83,430 1,088.85 0 0 13,100 14,400 11,800
03/06/2026 13,100 0 (0%) 329,254 4,249.61 0 0 13,100 14,400 11,800
02/06/2026 13,100 -0.2 (-1.5%) 150,350 1,988.02 0 0 13,300 14,600 12,000
01/06/2026 13,300 0.1 (0.76%) 58,553 780.31 0 0 13,200 14,500 11,900
29/05/2026 13,200 -0.1 (-0.75%) 141,719 1,883.65 0 0 13,300 14,600 12,000
28/05/2026 13,300 -0.2 (-1.48%) 110,873 1,479.55 0 0 13,500 14,800 12,200
27/05/2026 13,500 0 (0%) 80,515 1,081.76 0 0 13,500 14,800 12,200
26/05/2026 13,500 -0.1 (-0.74%) 172,170 2,322.35 20,000 250 13,600 14,900 12,300
25/05/2026 13,600 0.2 (1.49%) 171,178 2,319.65 0 0 13,400 14,700 12,100
22/05/2026 13,400 -0.2 (-1.47%) 209,749 2,820.92 0 0 13,600 14,900 12,300
21/05/2026 13,600 0.4 (3.03%) 299,925 4,025.78 0 0 13,200 14,500 11,900
20/05/2026 13,200 -0.2 (-1.49%) 819,220 10,614.15 0 0 13,400 14,700 12,100
19/05/2026 13,400 -0.3 (-2.19%) 525,560 7,116.47 0 0 13,700 15,000 12,400
18/05/2026 13,700 0 (0%) 284,221 3,914.88 0 0 13,700 15,000 12,400
15/05/2026 13,700 -1.3 (-8.67%) 2,302,402 32,146.15 0 0 15,000 16,500 13,500
14/05/2026 15,000 -0.1 (-0.66%) 188,979 2,827.75 0 0 15,100 16,600 13,600
13/05/2026 15,100 0 (0%) 269,499 4,050.48 0 0 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 204,642 3,072. 0 0 15,000 16,500 13,500
11/05/2026 15,000 -0.1 (-0.66%) 213,427 3,199.26 0 0 15,100 16,600 13,600
08/05/2026 15,100 -0.3 (-1.95%) 355,917 5,435.13 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.3 (-1.91%) 383,089 5,939.12 0 0 15,700 17,200 14,200
06/05/2026 15,700 0.4 (2.61%) 545,990 8,512.47 0 0 15,300 16,800 13,800
05/05/2026 15,300 -0.2 (-1.29%) 334,035 5,084.89 0 0 15,500 17,000 14,000
04/05/2026 15,500 1.2 (8.39%) 1,709,944 25,722.57 0 0 14,300 15,700 12,900
29/04/2026 14,300 0.2 (1.42%) 295,976 4,184.25 0 0 14,100 15,500 12,700
28/04/2026 14,100 -0.2 (-1.4%) 405,027 5,785.54 0 0 14,300 15,700 12,900
24/04/2026 14,300 0.4 (2.88%) 633,332 9,028.87 0 0 13,900 15,200 12,600
23/04/2026 13,900 -0.1 (-0.71%) 478,194 6,610.2 0 0 14,000 15,400 12,600
22/04/2026 14,000 0.3 (2.19%) 307,413 4,273.92 0 0 13,700 15,000 12,400
21/04/2026 13,700 -0.2 (-1.44%) 549,756 7,593.4 0 0 13,900 15,200 12,600
20/04/2026 13,900 -0.1 (-0.71%) 276,046 3,870. 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.3 (-2.1%) 598,307 8,568.12 0 0 14,300 15,700 12,900
16/04/2026 14,300 0.3 (2.14%) 311,004 4,365.48 0 0 14,000 15,400 12,600
15/04/2026 14,000 -0.2 (-1.41%) 282,621 3,978.48 0 0 14,200 15,600 12,800
14/04/2026 14,200 0.1 (0.71%) 391,508 5,544.12 0 0 14,100 15,500 12,700
13/04/2026 14,100 -0.1 (-0.7%) 460,752 6,440.09 0 0 14,200 15,600 12,800
10/04/2026 14,200 -0.3 (-2.07%) 565,377 8,129.25 0 0 14,500 15,900 13,100
09/04/2026 14,500 0.6 (4.32%) 1,182,309 16,828.05 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.4 (2.96%) 1,320,102 18,338.55 0 0 13,500 14,800 12,200
07/04/2026 13,500 0.1 (0.75%) 649,802 8,942.82 0 0 13,400 14,700 12,100
06/04/2026 13,400 0.4 (3.08%) 794,314 10,705.87 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 198,724 2,564.1 0 0 13,000 14,300 11,700
02/04/2026 13,000 -0.1 (-0.76%) 390,203 5,066.13 0 0 13,100 14,400 11,800
01/04/2026 13,100 -0.2 (-1.5%) 419,929 5,590.94 0 0 13,300 14,600 12,000
31/03/2026 13,300 -0.1 (-0.75%) 441,072 5,937.29 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 536,894 7,253.27 0 0 13,400 14,700 12,100
27/03/2026 13,400 0.8 (6.35%) 1,289,550 17,006.14 0 0 12,600 13,800 11,400
26/03/2026 12,600 0 (0%) 268,969 3,391.4 0 0 12,600 13,800 11,400
25/03/2026 12,600 0.3 (2.44%) 201,529 2,501.46 0 0 12,300 13,500 11,100
24/03/2026 12,300 0.3 (2.5%) 212,328 2,600.22 0 0 12,000 13,200 10,800
23/03/2026 12,000 -0.7 (-5.51%) 693,756 8,361.98 0 0 12,700 13,900 11,500
20/03/2026 12,700 -0.1 (-0.78%) 413,215 5,242.56 0 0 12,800 14,000 11,600
19/03/2026 12,800 -0.2 (-1.54%) 283,522 3,608.34 0 0 13,000 14,300 11,700
18/03/2026 13,000 0.4 (3.17%) 682,515 8,710.44 0 0 12,600 13,800 11,400
17/03/2026 12,600 0 (0%) 278,718 3,502.18 0 0 12,600 13,800 11,400
16/03/2026 12,600 -0.1 (-0.79%) 421,215 5,307.97 0 0 12,700 13,900 11,500
13/03/2026 12,700 0.3 (2.42%) 457,686 5,734.22 0 0 12,400 13,600 11,200
12/03/2026 12,400 0 (0%) 252,034 3,096.09 0 0 12,400 13,600 11,200
11/03/2026 12,400 0.4 (3.33%) 407,241 5,000.39 0 0 12,000 13,200 10,800
10/03/2026 12,000 0.4 (3.45%) 1,131,862 13,503.32 0 0 11,600 12,700 10,500
09/03/2026 11,600 -1.2 (-9.38%) 1,028,701 11,980.45 0 0 12,800 14,000 11,600
06/03/2026 12,800 -0.2 (-1.54%) 793,900 10,142.36 0 0 13,000 14,300 11,700
05/03/2026 13,000 0 (0%) 835,590 11,067.43 0 0 13,000 14,300 11,700
04/03/2026 13,000 -0.7 (-5.11%) 1,574,780 20,656.27 0 0 13,700 15,000 12,400
03/03/2026 13,700 0.4 (3.01%) 1,618,800 21,963.88 0 0 13,300 14,600 12,000
02/03/2026 13,300 0.4 (3.1%) 2,736,657 36,801.7 0 0 12,900 14,100 11,700
27/02/2026 12,900 0.6 (4.88%) 1,236,788 15,637.55 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 509,092 6,274.95 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.1 (-0.8%) 307,179 3,838.92 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.4 (3.31%) 887,218 11,093.69 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 378,279 4,587.57 0 0 12,100 13,300 10,900
13/02/2026 12,100 -0.2 (-1.63%) 67,410 820.88 0 0 12,300 13,500 11,100
12/02/2026 12,300 0.2 (1.65%) 200,540 2,444.1 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 116,009 1,401.89 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 399,561 4,816.56 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 191,799 2,342.13 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.3 (-2.4%) 470,205 5,756.84 0 0 12,500 13,700 11,300
05/02/2026 12,500 0.2 (1.63%) 1,087,843 13,694.54 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 247,131 3,024.43 0 0 12,200 13,400 11,000
03/02/2026 12,200 0.3 (2.52%) 960,000 11,799.34 0 0 11,900 13,000 10,800
02/02/2026 11,900 1 (9.17%) 188,049 2,237.77 0 0 10,900 11,900 9,900
30/01/2026 10,900 -0.3 (-2.68%) 399,066 4,420.95 0 0 11,200 12,300 10,100
29/01/2026 11,200 0.1 (0.9%) 164,791 1,837.57 0 0 11,100 12,200 10,000
28/01/2026 11,100 0.1 (0.91%) 163,026 1,801.86 0 0 11,000 12,100 9,900
27/01/2026 11,000 -0.3 (-2.65%) 350,309 3,882.33 0 0 11,300 12,400 10,200

Historical Data-ko - BSC

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