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
16/10/2026 76,100 -0.1 (-0.13%) 822,300 62,797.36 0 0 76,200 81,500 70,900
15/10/2026 76,200 -2.4 (-3.05%) 1,464,800 112,056.13 0 0 78,600 84,100 73,100
14/10/2026 78,600 0.1 (0.13%) 690,400 54,136.95 0 0 78,500 83,900 73,100
13/10/2026 78,500 -0.5 (-0.63%) 1,178,800 91,807.03 0 0 79,000 84,500 73,500
12/10/2026 79,000 -1.7 (-2.11%) 792,200 62,706.78 0 0 80,700 86,300 75,100
09/10/2026 80,700 -1.3 (-1.59%) 983,500 80,687.91 0 0 82,000 87,700 76,300
08/10/2026 82,000 3.6 (4.59%) 1,571,300 126,618.73 0 0 78,400 83,800 73,000
07/10/2026 78,400 -0.9 (-1.13%) 656,400 51,735.51 0 0 79,300 84,800 73,800
06/10/2026 79,300 0.3 (0.38%) 684,400 53,919.81 0 0 79,000 84,500 73,500
05/10/2026 79,000 0.2 (0.25%) 728,300 57,660.25 190,000 15,580 78,800 84,300 73,300
02/10/2026 78,800 -3.2 (-3.9%) 1,643,400 131,714.13 0 0 82,000 87,700 76,300
01/10/2026 82,000 0 (0%) 650,400 53,520.13 190,000 15,580 82,000 87,700 76,300
30/09/2026 82,000 -2.9 (-3.42%) 1,176,800 97,778 0 0 84,900 90,800 79,000
29/09/2026 84,900 1.4 (1.68%) 1,601,600 135,620.17 0 0 83,500 89,300 77,700
28/09/2026 83,500 3 (3.73%) 1,158,100 94,486.61 0 0 80,500 86,100 74,900
25/09/2026 80,500 -1.5 (-1.83%) 1,042,700 84,909.35 193,000 16,598 82,000 87,700 76,300
24/09/2026 82,000 -2.8 (-3.3%) 2,013,200 167,318.32 0 0 84,800 90,700 78,900
23/09/2026 84,800 -1.2 (-1.4%) 1,174,600 100,216.54 193,000 16,598 86,000 92,000 80,000
22/09/2026 86,000 -0.1 (-0.12%) 812,900 69,811.08 0 0 86,100 92,100 80,100
21/09/2026 88,600 0.6 (0.68%) 1,452,700 128,919.47 0 0 88,000 94,100 81,900
18/09/2026 88,000 -0.6 (-0.68%) 1,412,000 123,973.68 0 0 88,600 94,800 82,400
17/09/2026 88,600 -0.8 (-0.89%) 2,621,500 232,886.71 0 0 89,400 95,600 83,200
16/09/2026 89,400 -2 (-2.19%) 2,653,700 241,481.17 0 0 91,400 97,700 85,100
15/09/2026 91,400 5.7 (6.65%) 3,733,200 333,158.85 0 0 85,700 91,600 79,800
14/09/2026 85,700 2.8 (3.38%) 1,634,100 139,923.72 0 0 82,900 88,700 77,100
11/09/2026 82,900 -1.7 (-2.01%) 1,451,400 122,883.59 0 0 84,600 90,500 78,700
10/09/2026 84,600 -1.1 (-1.28%) 1,143,100 98,010.29 0 0 85,700 91,600 79,800
09/09/2026 85,700 1.3 (1.54%) 2,290,400 198,057.7 20,000 1,570 84,400 90,300 78,500
08/09/2026 84,400 1.6 (1.93%) 1,047,600 88,362.54 0 0 82,800 88,500 77,100
07/09/2026 82,800 -1.2 (-1.43%) 1,227,800 102,402.81 0 0 84,000 89,800 78,200
04/09/2026 84,000 0 (0%) 1,169,700 97,565.32 0 0 84,000 89,800 78,200
03/09/2026 84,000 -0.2 (-0.24%) 1,869,200 158,347.24 0 0 84,200 90,000 78,400
28/08/2026 84,200 -0.1 (-0.12%) 1,561,400 132,837.11 0 0 84,300 90,200 78,400
27/08/2026 84,300 0.2 (0.24%) 1,563,900 131,487.37 0 0 84,100 89,900 78,300
26/08/2026 84,100 0.6 (0.72%) 1,587,700 134,952.3 0 0 83,500 89,300 77,700
25/08/2026 83,500 -1.5 (-1.76%) 2,125,200 177,007.2 0 0 85,000 90,900 79,100
24/08/2026 85,000 1.5 (1.8%) 2,691,300 229,641.24 0 0 83,500 89,300 77,700
21/08/2026 83,500 0 (0%) 1,360,800 112,618.04 0 0 83,500 89,300 77,700
20/08/2026 83,500 -0.2 (-0.24%) 1,112,700 92,333.68 0 0 83,700 89,500 77,900
19/08/2026 83,700 0.2 (0.24%) 1,942,100 162,319.14 0 0 83,500 89,300 77,700
18/08/2026 83,500 4.4 (5.56%) 3,635,900 302,081.42 0 0 79,100 84,600 73,600
17/08/2026 79,100 3.1 (4.08%) 1,109,600 86,931.46 0 0 76,000 81,300 70,700
14/08/2026 76,000 -1.9 (-2.44%) 1,668,000 127,800.32 0 0 77,900 83,300 72,500
13/08/2026 77,900 -2.1 (-2.63%) 1,360,200 107,221.52 0 0 80,000 85,600 74,400
12/08/2026 80,000 2.5 (3.23%) 1,433,600 112,954.58 0 0 77,500 82,900 72,100
11/08/2026 77,500 -2.3 (-2.88%) 1,554,300 122,330.32 0 0 79,800 85,300 74,300
10/08/2026 79,800 5.2 (6.97%) 2,997,200 235,236.21 0 0 74,600 79,800 69,400
07/08/2026 74,600 4.8 (6.88%) 2,114,300 155,493.23 0 0 69,800 74,600 65,000
06/08/2026 69,800 -0.7 (-0.99%) 674,200 47,532.06 0 0 70,500 75,400 65,600
05/08/2026 70,500 0.6 (0.86%) 1,138,300 79,183.89 1,000,000 74,700 69,900 74,700 65,100
04/08/2026 69,900 -1.3 (-1.83%) 852,900 59,703.23 0 0 71,200 76,100 66,300
03/08/2026 71,200 2.6 (3.79%) 1,150,500 80,807.62 0 0 68,600 73,400 63,800
31/07/2026 68,600 -0.1 (-0.15%) 968,600 66,795.79 0 0 68,700 73,500 63,900
30/07/2026 68,700 0.8 (1.18%) 945,900 65,099.75 0 0 67,900 72,600 63,200
29/07/2026 67,900 0.9 (1.34%) 993,000 67,372.34 0 0 67,000 71,600 62,400
28/07/2026 67,000 0.1 (0.15%) 619,600 41,415.84 0 0 66,900 71,500 62,300
27/07/2026 66,900 -0.3 (-0.45%) 850,800 57,259.44 0 0 67,200 71,900 62,500
24/07/2026 67,200 0.4 (0.6%) 1,050,700 71,327.91 0 0 66,800 71,400 62,200
23/07/2026 66,800 2.4 (3.73%) 1,510,800 99,188.47 0 0 64,400 68,900 59,900
22/07/2026 64,400 -3.6 (-5.29%) 2,734,100 182,568.57 0 0 68,000 72,700 63,300
21/07/2026 68,000 -5.1 (-6.98%) 4,293,300 298,104.9 0 0 73,100 78,200 68,000
20/07/2026 73,100 -3.1 (-4.07%) 870,100 65,423.07 0 0 76,200 81,500 70,900
17/07/2026 76,200 -1.2 (-1.55%) 569,800 43,492.93 0 0 77,400 82,800 72,000
16/07/2026 77,400 -0.2 (-0.26%) 988,000 76,034.81 0 0 77,600 83,000 72,200
15/07/2026 77,600 -0.9 (-1.15%) 946,200 73,508.66 0 0 78,500 83,900 73,100
14/07/2026 78,500 3.1 (4.11%) 2,251,800 175,186.79 0 0 75,400 80,600 70,200
13/07/2026 75,400 0.2 (0.27%) 909,400 69,215.65 0 0 75,200 80,400 70,000
10/07/2026 75,200 -1.8 (-2.34%) 512,700 38,916.28 102,346 7,685.16 77,000 82,300 71,700
09/07/2026 77,000 2.2 (2.94%) 1,998,200 154,555.51 0 0 74,800 80,000 69,600
08/07/2026 74,800 1 (1.36%) 648,000 48,671.89 0 0 73,800 78,900 68,700
07/07/2026 73,800 -0.2 (-0.27%) 648,400 48,169.67 0 0 74,000 79,100 68,900
06/07/2026 74,000 -1.3 (-1.73%) 1,615,900 119,372.97 20,000 1,510 75,300 80,500 70,100
03/07/2026 75,300 -2 (-2.59%) 1,649,400 125,688.87 0 0 77,300 82,700 71,900
02/07/2026 77,300 -0.7 (-0.9%) 453,500 35,204.07 0 0 78,000 83,400 72,600
01/07/2026 78,000 0.6 (0.78%) 741,600 58,287.28 0 0 77,400 82,800 72,000
30/06/2026 77,400 -0.3 (-0.39%) 510,400 39,644.74 0 0 77,700 83,100 72,300
29/06/2026 77,700 0.7 (0.91%) 606,800 47,182.08 0 0 77,000 82,300 71,700
26/06/2026 77,000 -0.5 (-0.65%) 618,600 47,933.67 0 0 77,500 82,900 72,100
25/06/2026 77,500 -1.8 (-2.27%) 868,700 67,806.23 0 0 79,300 84,800 73,800
24/06/2026 79,300 0.4 (0.51%) 2,046,800 159,593.26 0 0 78,900 84,400 73,400
23/06/2026 78,900 -2.8 (-3.43%) 2,252,100 180,312.47 0 0 81,700 87,400 76,000
22/06/2026 81,700 0.5 (0.62%) 702,900 57,472.95 35,700 2,948.82 81,200 86,800 75,600
19/06/2026 81,200 -0.6 (-0.73%) 478,800 38,874.42 20,400 1,782.96 81,800 87,500 76,100
18/06/2026 81,800 0.9 (1.11%) 949,100 76,968.24 0 0 80,900 86,500 75,300
17/06/2026 80,900 -0.9 (-1.1%) 1,031,800 84,112.4 0 0 81,800 87,500 76,100
16/06/2026 81,800 -0.8 (-0.97%) 1,617,400 131,774.04 0 0 82,600 88,300 76,900
15/06/2026 82,600 -2.5 (-2.94%) 1,531,900 126,543.02 0 0 85,100 91,000 79,200
12/06/2026 85,100 2.6 (3.15%) 1,976,800 167,741.89 25,000 2,058.35 82,500 88,200 76,800
11/06/2026 82,500 0 (0%) 530,400 44,173.69 0 0 82,500 88,200 76,800
10/06/2026 82,500 0.1 (0.12%) 509,100 41,967.37 25,000 2,060 82,400 88,100 76,700
09/06/2026 82,400 -1.5 (-1.79%) 906,800 74,974.46 0 0 83,900 89,700 78,100
08/06/2026 83,900 -1.1 (-1.29%) 1,058,600 89,165.17 25,000 2,115 85,000 90,900 79,100
05/06/2026 85,000 -0.2 (-0.23%) 1,317,900 112,820.26 0 0 85,200 91,100 79,300
04/06/2026 85,200 0.7 (0.83%) 1,871,600 162,553.49 25,000 2,112.5 84,500 90,400 78,600
03/06/2026 84,500 2.3 (2.8%) 1,015,900 85,453.23 0 0 82,200 87,900 76,500
02/06/2026 82,200 -2 (-2.38%) 1,514,300 127,135.77 0 0 84,200 90,000 78,400
01/06/2026 84,200 -3.2 (-3.66%) 1,357,900 116,259.38 0 0 87,400 93,500 81,300
29/05/2026 87,400 5.7 (6.98%) 3,155,800 268,916.96 0 0 81,700 87,400 76,000
28/05/2026 81,700 0.2 (0.25%) 2,476,900 203,139.6 0 0 81,500 87,200 75,800
27/05/2026 81,500 -1 (-1.21%) 902,800 74,302.72 0 0 82,500 88,200 76,800
26/05/2026 82,500 0.5 (0.61%) 976,400 81,327.25 0 0 82,000 87,700 76,300
25/05/2026 82,000 -2.9 (-3.42%) 2,341,800 191,760 0 0 84,900 90,800 79,000
22/05/2026 84,900 -2.4 (-2.75%) 1,642,900 140,691.02 0 0 87,300 93,400 81,200
21/05/2026 87,300 -2.4 (-2.68%) 1,357,100 118,566.26 0 0 89,700 95,900 83,500
20/05/2026 89,700 3.2 (3.7%) 4,912,400 421,230.33 0 0 86,500 92,500 80,500
19/05/2026 86,500 -6.5 (-6.99%) 5,410,100 483,327.41 0 0 93,000 99,500 86,500
18/05/2026 93,000 3.6 (4.03%) 4,078,700 379,701.32 23,000 2,139 89,400 95,600 83,200
15/05/2026 89,400 5.8 (6.94%) 4,986,200 435,808.34 50,000 4,325 83,600 89,400 77,800
14/05/2026 83,600 1.8 (2.2%) 4,068,100 344,083.62 77,800 6,564.45 81,800 87,500 76,100
13/05/2026 81,800 5.3 (6.93%) 6,350,300 509,788.28 0 0 76,500 81,800 71,200
12/05/2026 76,500 2.9 (3.94%) 1,557,500 117,121.35 0 0 73,600 78,700 68,500
11/05/2026 73,600 -1.1 (-1.47%) 1,835,100 136,036.7 0 0 74,700 79,900 69,500
08/05/2026 74,700 -1.3 (-1.71%) 1,415,100 106,936.1 0 0 76,000 81,300 70,700
07/05/2026 76,000 -3.2 (-4.04%) 2,302,900 177,518.34 20,000 1,474 79,200 84,700 73,700
06/05/2026 79,200 1.5 (1.93%) 2,983,000 236,353.39 0 0 77,700 83,100 72,300
05/05/2026 77,700 1.2 (1.57%) 1,319,800 102,173.48 0 0 76,500 81,800 71,200
04/05/2026 76,500 1.3 (1.73%) 1,660,000 129,318.51 0 0 75,200 80,400 70,000
29/04/2026 75,200 1.7 (2.31%) 1,268,600 94,170.55 0 0 73,500 78,600 68,400
28/04/2026 73,500 -4.8 (-6.13%) 1,966,400 147,989.96 0 0 78,300 83,700 72,900
24/04/2026 78,300 0.9 (1.16%) 1,193,000 94,096.24 0 0 77,400 82,800 72,000
23/04/2026 77,400 -0.7 (-0.9%) 1,488,800 115,735.96 0 0 78,100 83,500 72,700
22/04/2026 78,100 -0.6 (-0.76%) 760,600 59,671.7 0 0 78,700 84,200 73,200
21/04/2026 78,700 -0.5 (-0.63%) 1,356,000 107,298.83 0 0 79,200 84,700 73,700
20/04/2026 79,200 -0.9 (-1.12%) 1,205,300 96,212.68 0 0 80,100 85,700 74,500
17/04/2026 80,100 1.7 (2.17%) 1,249,000 99,441.21 0 0 78,400 83,800 73,000
16/04/2026 78,400 -0.8 (-1.01%) 1,169,300 91,941.18 0 0 79,200 84,700 73,700

Historical Data-ko - BSC

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