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
04/11/2026 11,750 0.25 (2.17%) 1,191,200 13,923.52 7,400,000 85,100 11,500 12,300 10,700
03/11/2026 11,500 -0.25 (-2.13%) 763,200 8,853.8 300,000 3,720 11,750 12,550 10,950
02/11/2026 11,750 -0.05 (-0.42%) 1,907,100 21,758.06 2,420,000 28,435 11,800 12,600 11,000
30/10/2026 11,800 0.1 (0.85%) 1,267,000 14,672.04 650,000 7,565 11,700 12,500 10,900
29/10/2026 11,700 0.05 (0.43%) 987,000 11,453.6 0 0 11,650 12,450 10,850
28/10/2026 11,650 -0.1 (-0.85%) 1,219,200 14,234.87 11,454,000 135,157.2 11,750 12,550 10,950
27/10/2026 11,750 -0.05 (-0.42%) 1,156,300 13,704.08 0 0 11,800 12,600 11,000
26/10/2026 11,800 -0.15 (-1.26%) 1,010,400 12,012.25 0 0 11,950 12,750 11,150
23/10/2026 11,950 -0.05 (-0.42%) 1,591,400 19,061.33 0 0 12,000 12,800 11,200
22/10/2026 12,000 -0.1 (-0.83%) 1,519,300 18,167.31 0 0 12,100 12,900 11,300
21/10/2026 12,100 0.65 (5.68%) 4,319,900 51,461.98 0 0 11,450 12,250 10,650
20/10/2026 11,450 -0.05 (-0.43%) 608,700 6,956.68 0 0 11,500 12,300 10,700
19/10/2026 11,500 -0.1 (-0.86%) 953,300 11,014.64 0 0 11,600 12,400 10,800
16/10/2026 11,600 0.05 (0.43%) 744,300 8,625.42 4,640,000 53,592 11,550 12,350 10,750
15/10/2026 11,550 0.15 (1.32%) 2,525,900 29,396.66 0 0 11,400 12,150 10,650
14/10/2026 11,400 0.05 (0.44%) 753,200 8,492.66 0 0 11,350 12,100 10,600
13/10/2026 11,350 0 (0%) 604,800 6,847.23 0 0 11,350 12,100 10,600
12/10/2026 11,350 0.05 (0.44%) 661,900 7,494.74 0 0 11,300 12,050 10,550
09/10/2026 11,300 -0.05 (-0.44%) 1,674,400 18,698.85 40,000 424 11,350 12,100 10,600
08/10/2026 11,350 -0.1 (-0.87%) 840,300 9,518.7 0 0 11,450 12,250 10,650
07/10/2026 11,450 0 (0%) 1,029,600 11,718.18 0 0 11,450 12,250 10,650
06/10/2026 11,450 0 (0%) 1,284,500 14,590.82 0 0 11,450 12,250 10,650
05/10/2026 11,450 0 (0%) 940,100 10,784.76 0 0 11,450 12,250 10,650
02/10/2026 11,450 -0.05 (-0.43%) 1,024,900 11,693.77 0 0 11,500 12,300 10,700
01/10/2026 11,500 -0.1 (-0.86%) 927,300 10,677.26 0 0 11,600 12,400 10,800
30/09/2026 11,600 0.1 (0.87%) 1,220,800 14,170.49 0 0 11,500 12,300 10,700
29/09/2026 11,500 0.05 (0.44%) 917,000 10,495.48 0 0 11,450 12,250 10,650
28/09/2026 11,450 -0.15 (-1.29%) 1,092,900 12,557.87 0 0 11,600 12,400 10,800
25/09/2026 11,600 -0.05 (-0.43%) 1,061,900 12,371.8 6,100,000 73,200 11,650 12,450 10,850
24/09/2026 11,650 0.2 (1.75%) 2,114,400 24,394.1 0 0 11,450 12,250 10,650
23/09/2026 11,450 0 (0%) 1,053,600 12,070.97 3,950,000 42,067.5 11,450 12,250 10,650
22/09/2026 11,450 0 (0%) 1,419,300 16,287.31 0 0 11,450 12,250 10,650
21/09/2026 11,450 -0.35 (-2.97%) 1,595,800 18,394.12 0 0 11,800 12,600 11,000
18/09/2026 11,800 0.1 (0.85%) 1,017,100 12,006.09 0 0 11,700 12,500 10,900
17/09/2026 11,700 0.2 (1.74%) 1,692,200 19,800.44 500,000 5,750 11,500 12,300 10,700
16/09/2026 11,500 0 (0%) 1,590,200 18,346.44 0 0 11,500 12,300 10,700
15/09/2026 11,500 -0.15 (-1.29%) 1,529,600 17,593.63 3,318,335 38,160.85 11,650 12,450 10,850
14/09/2026 11,650 -0.05 (-0.43%) 4,950,700 55,478.18 0 0 11,700 12,500 10,900
11/09/2026 11,700 -0.15 (-1.27%) 1,561,200 18,228.75 0 0 11,850 12,650 11,050
10/09/2026 11,850 -0.1 (-0.84%) 1,126,300 13,392.42 0 0 11,950 12,750 11,150
09/09/2026 11,950 -0.1 (-0.83%) 1,261,100 15,048.61 0 0 12,050 12,850 11,250
08/09/2026 12,050 -0.05 (-0.41%) 522,300 6,293.56 4,880,000 62,464 12,100 12,900 11,300
07/09/2026 12,100 -0.25 (-2.02%) 1,658,300 20,161.44 0 0 12,350 13,200 11,500
04/09/2026 12,350 -0.05 (-0.4%) 804,100 9,911.16 0 0 12,400 13,250 11,550
03/09/2026 12,400 0 (0%) 718,200 8,870.58 1,400,112 18,551.48 12,400 13,250 11,550
28/08/2026 12,400 -0.05 (-0.4%) 845,600 10,512.24 0 0 12,450 13,300 11,600
27/08/2026 12,450 -0.1 (-0.8%) 805,500 10,053.17 0 0 12,550 13,400 11,700
26/08/2026 12,550 0.05 (0.4%) 958,000 11,965.35 1,500,000 20,025 12,500 13,350 11,650
25/08/2026 12,500 -0.15 (-1.19%) 1,095,700 13,744.6 0 0 12,650 13,500 11,800
24/08/2026 12,650 0.1 (0.8%) 1,271,500 16,042.14 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.25 (2.03%) 2,135,100 26,741.96 3,080,000 38,500 12,300 13,150 11,450
20/08/2026 12,300 -0.05 (-0.4%) 441,700 5,462.14 0 0 12,350 13,200 11,500
19/08/2026 12,350 -0.15 (-1.2%) 642,600 7,960.59 0 0 12,500 13,350 11,650
18/08/2026 12,500 0.1 (0.81%) 1,316,700 16,299.08 0 0 12,400 13,250 11,550
17/08/2026 12,400 -0.2 (-1.59%) 861,800 10,738.46 0 0 12,600 13,450 11,750
14/08/2026 12,600 -0.1 (-0.79%) 1,338,300 16,882.1 0 0 12,700 13,550 11,850
13/08/2026 12,700 0.2 (1.6%) 3,220,000 41,193.84 0 0 12,500 13,350 11,650
12/08/2026 12,500 0.05 (0.4%) 875,500 10,957.37 0 0 12,450 13,300 11,600
11/08/2026 12,450 -0.05 (-0.4%) 1,270,600 15,967.37 0 0 12,500 13,350 11,650
10/08/2026 12,500 0.15 (1.21%) 1,367,500 16,992.68 735,000 8,967 12,350 13,200 11,500
07/08/2026 12,350 0 (0%) 1,233,200 15,284.52 0 0 12,350 13,200 11,500
06/08/2026 12,350 -0.2 (-1.59%) 1,033,900 12,833.44 0 0 12,550 13,400 11,700
05/08/2026 12,550 0.05 (0.4%) 1,035,000 12,968.2 2,240,000 27,664 12,500 13,350 11,650
04/08/2026 12,500 0.1 (0.81%) 1,272,500 15,843.52 3,480,000 42,196 12,400 13,250 11,550
03/08/2026 12,400 0.2 (1.64%) 1,267,200 15,727.97 15,360,000 187,392 12,200 13,050 11,350
31/07/2026 12,200 -0.2 (-1.61%) 1,391,200 17,168.87 400,000 4,620 12,400 13,250 11,550
30/07/2026 12,400 0.45 (3.77%) 1,446,900 17,753.76 0 0 11,950 12,750 11,150
29/07/2026 11,950 0.15 (1.27%) 842,000 10,061.79 0 0 11,800 12,600 11,000
28/07/2026 11,800 -0.2 (-1.67%) 1,501,100 17,882.89 0 0 12,000 12,800 11,200
27/07/2026 12,000 -0.5 (-4%) 1,363,500 16,621.77 0 0 12,500 13,350 11,650
24/07/2026 12,500 -0.05 (-0.4%) 1,611,000 20,134.3 0 0 12,550 13,400 11,700
23/07/2026 12,550 0.35 (2.87%) 3,250,000 40,606.01 0 0 12,200 13,050 11,350
22/07/2026 12,200 -0.15 (-1.21%) 1,530,300 18,765.6 0 0 12,350 13,200 11,500
21/07/2026 12,350 0.35 (2.92%) 2,331,600 28,637.7 0 0 12,000 12,800 11,200
20/07/2026 12,000 -0.65 (-5.14%) 4,364,500 52,968.99 4,400,000 55,440 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 922,800 11,633.03 0 0 12,650 13,500 11,800
16/07/2026 12,650 -0.05 (-0.39%) 3,214,500 39,769.15 0 0 12,700 13,550 11,850
15/07/2026 12,700 -0.15 (-1.17%) 1,156,300 14,736.1 0 0 12,850 13,700 12,000
14/07/2026 12,850 0.1 (0.78%) 1,154,200 14,753.8 0 0 12,750 13,600 11,900
13/07/2026 12,750 0 (0%) 4,118,100 52,692.65 0 0 12,750 13,600 11,900
10/07/2026 12,750 0.05 (0.39%) 2,138,500 27,243.46 0 0 12,700 13,550 11,850
09/07/2026 12,700 -0.25 (-1.93%) 2,188,700 27,980.94 0 0 12,950 13,850 12,050
08/07/2026 12,950 0.1 (0.78%) 1,739,200 22,442.02 11,225,000 151,537.5 12,850 13,700 12,000
07/07/2026 12,850 0.15 (1.18%) 2,251,200 28,553.01 0 0 12,700 13,550 11,850
06/07/2026 12,700 -0.5 (-3.79%) 5,595,500 71,582.13 7,038,000 95,013 13,200 14,100 12,300
03/07/2026 13,200 0.05 (0.38%) 2,012,400 26,537.46 0 0 13,150 14,050 12,250
02/07/2026 13,150 -0.15 (-1.13%) 2,418,600 31,953.99 0 0 13,300 14,200 12,400
01/07/2026 13,300 0.2 (1.53%) 1,866,900 24,963.21 0 0 13,100 14,000 12,200
30/06/2026 13,100 -0.1 (-0.76%) 1,872,000 24,709.27 0 0 13,200 14,100 12,300
29/06/2026 13,200 0.1 (0.76%) 1,076,300 14,195.55 2,395,000 32,332.5 13,100 14,000 12,200
26/06/2026 13,100 -0.1 (-0.76%) 1,890,900 24,903.97 5,180,000 69,930 13,200 14,100 12,300
25/06/2026 13,200 -0.1 (-0.75%) 1,889,100 25,068.5 2,395,000 29,937.5 13,300 14,200 12,400
24/06/2026 13,300 0 (0%) 2,241,300 29,730.12 170,000 2,380 13,300 14,200 12,400
23/06/2026 13,300 -0.3 (-2.21%) 3,792,400 51,178.11 0 0 13,600 14,550 12,650
22/06/2026 13,600 -0.1 (-0.73%) 1,959,400 26,620.85 0 0 13,700 14,650 12,750
19/06/2026 13,700 -0.25 (-1.79%) 2,578,200 35,563.33 0 0 13,950 14,900 13,000
18/06/2026 13,950 -0.2 (-1.41%) 3,746,100 52,693.68 200,000 2,740 14,150 15,100 13,200
17/06/2026 14,150 0.2 (1.43%) 5,087,400 71,269.34 5,150,000 71,592 13,950 14,900 13,000
16/06/2026 13,950 0.25 (1.82%) 6,395,400 89,236.25 6,840,800 94,107.26 13,700 14,650 12,750
15/06/2026 13,700 0.25 (1.86%) 3,391,200 46,264.37 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.1 (-0.74%) 1,675,600 22,618.17 4,520,000 63,280 13,550 14,450 12,650
11/06/2026 13,550 -0.1 (-0.73%) 1,207,200 16,338.55 0 0 13,650 14,600 12,700
10/06/2026 13,650 0.05 (0.37%) 1,852,000 25,175.82 0 0 13,600 14,550 12,650
09/06/2026 13,600 0.15 (1.12%) 1,942,100 26,147.04 0 0 13,450 14,350 12,550
08/06/2026 13,450 0.3 (2.28%) 5,486,800 73,278.86 0 0 13,150 14,050 12,250
05/06/2026 13,150 -0.25 (-1.87%) 1,671,900 22,136.6 0 0 13,400 14,300 12,500
04/06/2026 13,400 0.15 (1.13%) 771,800 10,271.25 0 0 13,250 14,150 12,350
03/06/2026 13,250 -0.05 (-0.38%) 3,096,600 41,095.08 0 0 13,300 14,200 12,400
02/06/2026 13,300 -0.4 (-2.92%) 2,655,200 35,710.57 9,800,000 134,260 13,700 14,650 12,750
01/06/2026 13,700 0.3 (2.24%) 3,924,400 53,158.77 2,200,000 29,700 13,400 14,300 12,500
29/05/2026 13,400 -0.25 (-1.83%) 3,366,300 45,562.72 0 0 13,650 14,600 12,700
28/05/2026 13,650 -0.2 (-1.44%) 2,994,700 41,232.36 0 0 13,850 14,800 12,900
27/05/2026 13,850 -0.05 (-0.36%) 10,353,700 146,347.52 0 0 13,900 14,850 12,950
26/05/2026 13,900 0.15 (1.09%) 2,575,000 35,349.76 20,000 280 13,750 14,700 12,800
25/05/2026 13,750 0.05 (0.36%) 4,869,800 67,568.53 55,600 708.9 13,700 14,650 12,750
22/05/2026 13,700 0 (0%) 3,505,800 47,848.32 80,000 1,096 13,700 14,650 12,750
21/05/2026 13,700 0.3 (2.24%) 2,120,900 28,640.01 0 0 13,400 14,300 12,500
20/05/2026 13,400 -0.4 (-2.9%) 7,189,500 95,915.33 0 0 13,800 14,750 12,850
19/05/2026 13,800 -0.1 (-0.72%) 3,528,800 48,672.13 0 0 13,900 14,850 12,950
18/05/2026 13,900 0.25 (1.83%) 11,552,600 161,598.19 75,000 1,023.75 13,650 14,600 12,700
15/05/2026 13,650 -0.1 (-0.73%) 4,845,400 66,067.77 3,700,000 50,320 13,750 14,700 12,800
14/05/2026 13,750 -0.15 (-1.08%) 3,225,800 44,397.67 0 0 13,900 14,850 12,950
13/05/2026 13,900 0.6 (4.51%) 15,681,100 217,873.94 55,000 731.5 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 2,246,000 29,722.38 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.05 (-0.37%) 5,332,500 71,546.78 2,000,000 26,700 13,350 14,250 12,450
08/05/2026 13,350 0.05 (0.38%) 2,928,300 38,814.84 240,000 3,192 13,300 14,200 12,400
07/05/2026 13,300 0.05 (0.38%) 4,025,400 53,670.25 0 0 13,250 14,150 12,350
06/05/2026 13,250 0.35 (2.71%) 3,959,500 51,808.25 0 0 12,900 13,800 12,000
05/05/2026 12,900 -0.2 (-1.53%) 2,910,300 37,678.78 14,137,000 183,781 13,100 14,000 12,200
04/05/2026 13,100 0.1 (0.77%) 3,230,400 42,197.41 0 0 13,000 13,900 12,100

Historical Data-ko - BSC

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