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
29/10/2026 67,000 -2.2 (-3.18%) 1,279,700 86,579.31 0 0 69,200 74,000 64,400
28/10/2026 69,200 -0.7 (-1.%) 915,600 63,046.86 4,000,000 280,000 69,900 74,700 65,100
27/10/2026 69,900 -0.5 (-0.71%) 1,535,300 106,685.1 6,000,000 420,000 70,400 75,300 65,500
26/10/2026 70,400 -2.1 (-2.9%) 2,382,400 168,922.74 0 0 72,500 77,500 67,500
23/10/2026 72,500 -0.5 (-0.68%) 2,528,900 183,245.29 0 0 73,000 78,100 67,900
22/10/2026 73,000 2 (2.82%) 2,752,800 202,456.4 0 0 71,000 75,900 66,100
21/10/2026 71,000 4.6 (6.93%) 3,263,400 228,975.13 0 0 66,400 71,000 61,800
20/10/2026 66,400 0 (0%) 708,600 47,047.05 0 0 66,400 71,000 61,800
19/10/2026 66,400 0.4 (0.61%) 1,134,100 76,116.67 0 0 66,000 70,600 61,400
16/10/2026 66,000 0.5 (0.76%) 740,600 49,488.78 0 0 65,500 70,000 61,000
15/10/2026 65,500 0.2 (0.31%) 662,600 42,757.06 0 0 65,300 69,800 60,800
14/10/2026 65,300 -4.2 (-6.04%) 1,579,700 104,675.65 0 0 69,500 74,300 64,700
13/10/2026 69,500 0.5 (0.72%) 858,800 59,323.52 0 0 69,000 73,800 64,200
12/10/2026 69,000 -1.5 (-2.13%) 1,264,300 89,099.14 0 0 70,500 75,400 65,600
09/10/2026 70,500 2 (2.92%) 1,343,300 93,883.22 0 0 68,500 73,200 63,800
08/10/2026 68,500 -0.3 (-0.44%) 840,400 57,777.07 0 0 68,800 73,600 64,000
07/10/2026 68,800 -1.5 (-2.13%) 877,000 60,750.98 0 0 70,300 75,200 65,400
06/10/2026 70,300 -1 (-1.4%) 945,700 66,763.18 0 0 71,300 76,200 66,400
05/10/2026 71,300 2.8 (4.09%) 1,569,600 112,326.75 0 0 68,500 73,200 63,800
02/10/2026 68,500 -3 (-4.2%) 1,365,200 94,081.15 0 0 71,500 76,500 66,500
01/10/2026 71,500 -4.2 (-5.55%) 1,344,800 97,130.07 0 0 75,700 80,900 70,500
30/09/2026 75,700 3.7 (5.14%) 3,058,600 230,227.43 0 0 72,000 77,000 67,000
29/09/2026 72,000 -0.8 (-1.1%) 1,343,800 95,851.22 0 0 72,800 77,800 67,800
28/09/2026 72,800 -1.1 (-1.49%) 1,563,100 112,812.57 0 0 73,900 79,000 68,800
25/09/2026 73,900 3 (4.23%) 2,012,600 146,409.11 922,500 61,254 70,900 75,800 66,000
24/09/2026 70,900 0 (0%) 2,096,400 148,456.33 1,039,000 78,015 70,900 75,800 66,000
23/09/2026 70,900 4.4 (6.62%) 3,454,600 242,575.07 0 0 66,500 71,100 61,900
22/09/2026 66,500 4.3 (6.91%) 2,706,700 177,703.1 0 0 62,200 66,500 57,900
21/09/2026 62,200 -1.7 (-2.66%) 791,300 49,535.7 922,500 58,947.75 63,900 68,300 59,500
18/09/2026 63,900 -1.1 (-1.69%) 1,192,200 78,045.01 0 0 65,000 69,500 60,500
17/09/2026 65,000 2.6 (4.17%) 1,564,900 100,443.66 0 0 62,400 66,700 58,100
16/09/2026 62,900 1.2 (1.94%) 1,660,700 105,200.89 0 0 61,700 66,000 57,400
15/09/2026 61,700 4 (6.93%) 2,255,500 137,013.41 0 0 57,700 61,700 53,700
14/09/2026 57,700 -4.3 (-6.94%) 2,793,500 164,139.8 0 0 62,000 66,300 57,700
11/09/2026 62,000 -1.9 (-2.97%) 948,200 59,605.58 0 0 63,900 68,300 59,500
10/09/2026 63,900 1 (1.59%) 971,300 62,135.53 0 0 62,900 67,300 58,500
09/09/2026 62,900 2.3 (3.8%) 1,135,600 70,660.54 0 0 60,600 64,800 56,400
08/09/2026 60,600 -0.4 (-0.66%) 788,200 47,955.34 0 0 61,000 65,200 56,800
07/09/2026 61,000 -1.5 (-2.4%) 1,298,800 80,119.29 0 0 62,500 66,800 58,200
04/09/2026 62,500 -1 (-1.57%) 1,336,600 84,341.76 0 0 63,500 67,900 59,100
03/09/2026 63,500 -1.3 (-2.01%) 1,015,600 65,271.86 0 0 64,800 69,300 60,300
28/08/2026 64,800 -0.2 (-0.31%) 1,330,400 86,716.27 0 0 65,000 69,500 60,500
27/08/2026 65,000 0 (0%) 905,700 59,548.16 0 0 65,000 69,500 60,500
26/08/2026 65,000 0 (0%) 1,062,800 69,099.97 0 0 65,000 69,500 60,500
25/08/2026 65,000 -2.2 (-3.27%) 2,287,600 150,280.6 0 0 67,200 71,900 62,500
24/08/2026 67,200 -1 (-1.47%) 1,509,500 103,073.27 0 0 68,200 72,900 63,500
21/08/2026 68,200 3.2 (4.92%) 1,834,000 123,088.12 0 0 65,000 69,500 60,500
20/08/2026 65,000 0.2 (0.31%) 766,600 50,044.92 0 0 64,800 69,300 60,300
19/08/2026 64,800 -3 (-4.42%) 1,346,900 89,074.37 0 0 67,800 72,500 63,100
18/08/2026 67,800 0 (0%) 1,281,900 87,760.35 0 0 67,800 72,500 63,100
17/08/2026 67,800 0.3 (0.44%) 617,800 41,752.53 0 0 67,500 72,200 62,800
14/08/2026 67,500 -4 (-5.59%) 2,219,300 152,377.59 0 0 71,500 76,500 66,500
13/08/2026 71,500 -3.8 (-5.05%) 2,595,100 189,701.66 0 0 75,300 80,500 70,100
12/08/2026 75,300 1 (1.35%) 2,191,400 166,404.02 0 0 74,300 79,500 69,100
11/08/2026 74,300 4.8 (6.91%) 3,288,900 239,349.88 0 0 69,500 74,300 64,700
10/08/2026 69,500 2.4 (3.58%) 1,066,000 73,724.64 0 0 67,100 71,700 62,500
07/08/2026 67,100 -0.8 (-1.18%) 754,200 50,891.77 0 0 67,900 72,600 63,200
06/08/2026 67,900 -2 (-2.86%) 1,083,300 74,155.98 396,000 29,462.4 69,900 74,700 65,100
05/08/2026 69,900 -0.1 (-0.14%) 1,058,600 74,712.01 4,347,000 284,728.5 70,000 74,900 65,100
04/08/2026 70,000 2.2 (3.24%) 1,197,600 82,402.34 0 0 67,800 72,500 63,100
03/08/2026 67,800 1 (1.5%) 1,230,900 84,577.48 0 0 66,800 71,400 62,200
31/07/2026 66,800 -0.1 (-0.15%) 980,300 65,225.86 0 0 66,900 71,500 62,300
30/07/2026 66,900 3.3 (5.19%) 1,466,200 97,132.18 0 0 63,600 68,000 59,200
29/07/2026 63,600 0.1 (0.16%) 626,100 39,933.46 0 0 63,500 67,900 59,100
28/07/2026 63,500 0 (0%) 896,800 57,550.67 0 0 63,500 67,900 59,100
27/07/2026 63,500 -4.4 (-6.48%) 1,381,000 89,288.44 0 0 67,900 72,600 63,200
24/07/2026 67,900 -3.3 (-4.63%) 683,600 47,338.95 0 0 71,200 76,100 66,300
23/07/2026 71,200 4.6 (6.91%) 1,413,600 97,501.28 0 0 66,600 71,200 62,000
22/07/2026 66,600 -4.4 (-6.2%) 2,359,400 161,000.01 0 0 71,000 75,900 66,100
21/07/2026 71,000 -5 (-6.58%) 1,105,300 80,445.05 0 0 76,000 81,300 70,700
20/07/2026 76,000 -5.3 (-6.52%) 1,114,400 85,821.45 0 0 81,300 86,900 75,700
17/07/2026 81,300 -0.8 (-0.97%) 891,500 73,530.78 0 0 82,100 87,800 76,400
16/07/2026 82,100 2.1 (2.63%) 2,074,300 164,562.04 0 0 80,000 85,600 74,400
15/07/2026 80,000 -1.9 (-2.32%) 701,100 56,219.95 0 0 81,900 87,600 76,200
14/07/2026 81,900 1.5 (1.87%) 1,024,500 83,342.85 0 0 80,400 86,000 74,800
13/07/2026 80,400 0.3 (0.37%) 1,081,300 86,752.16 0 0 80,100 85,700 74,500
10/07/2026 80,100 -0.9 (-1.11%) 768,500 61,889.53 0 0 81,000 86,600 75,400
09/07/2026 81,000 -3.8 (-4.48%) 1,349,500 110,771.54 0 0 84,800 90,700 78,900
08/07/2026 84,800 -1.2 (-1.4%) 764,500 65,275.65 0 0 86,000 92,000 80,000
07/07/2026 86,000 3 (3.61%) 1,563,800 134,467.42 0 0 83,000 88,800 77,200
06/07/2026 83,000 -5.2 (-5.9%) 3,026,800 253,804.39 0 0 88,200 94,300 82,100
03/07/2026 88,200 -1.6 (-1.78%) 981,400 86,977.71 0 0 89,800 96,000 83,600
02/07/2026 89,800 -1.1 (-1.21%) 980,900 88,614.48 0 0 90,900 97,200 84,600
01/07/2026 90,900 -1.4 (-1.52%) 1,140,800 104,010.55 0 0 92,300 98,700 85,900
30/06/2026 92,300 0 (0%) 1,647,400 153,682.37 0 0 92,300 98,700 85,900
29/06/2026 92,300 2.1 (2.33%) 1,334,200 123,949.1 0 0 90,200 96,500 83,900
26/06/2026 90,200 0.2 (0.22%) 947,300 85,979.65 0 0 90,000 96,300 83,700
25/06/2026 90,000 -1.8 (-1.96%) 804,300 72,861.91 0 0 91,800 98,200 85,400
24/06/2026 91,800 1.6 (1.77%) 1,374,800 124,076.71 0 0 90,200 96,500 83,900
23/06/2026 90,200 -1.4 (-1.53%) 1,059,400 97,035 0 0 91,600 98,000 85,200
22/06/2026 91,600 -1.4 (-1.51%) 1,943,200 176,880.5 0 0 93,000 99,500 86,500
19/06/2026 93,000 -1.7 (-1.8%) 1,820,400 169,667.46 0 0 94,700 101,300 88,100
18/06/2026 94,700 -1.2 (-1.25%) 1,501,500 142,557.11 0 0 95,900 102,600 89,200
17/06/2026 95,900 1.9 (2.02%) 2,097,000 202,656.5 0 0 94,000 100,500 87,500
16/06/2026 94,000 -1.2 (-1.26%) 1,212,600 114,157.23 0 0 95,200 101,800 88,600
15/06/2026 95,200 2.5 (2.7%) 1,851,600 177,614.2 0 0 92,700 99,100 86,300
12/06/2026 92,700 -2.8 (-2.93%) 990,400 94,071.19 0 0 95,500 102,100 88,900
11/06/2026 95,500 -1.9 (-1.95%) 1,107,200 106,068.65 0 0 97,400 104,200 90,600
10/06/2026 97,400 0.2 (0.21%) 1,196,900 115,726.55 0 0 97,200 104,000 90,400
09/06/2026 97,200 1.7 (1.78%) 1,542,700 144,906.05 0 0 95,500 102,100 88,900
08/06/2026 96,000 -6 (-5.88%) 1,755,700 171,849.86 0 0 102,000 109,100 94,900
05/06/2026 102,000 -2 (-1.92%) 888,500 91,297.83 0 0 104,000 111,200 96,800
04/06/2026 104,000 2 (1.96%) 1,538,500 158,380.43 0 0 102,000 109,100 94,900
03/06/2026 102,000 0.5 (0.49%) 805,800 81,793.97 0 0 101,500 108,600 94,400
02/06/2026 101,500 -3.5 (-3.33%) 1,004,400 104,000.91 0 0 105,000 112,300 97,700
01/06/2026 105,000 2.9 (2.84%) 1,748,100 180,128.13 0 0 102,100 109,200 95,000
29/05/2026 102,100 -5.7 (-5.29%) 2,061,200 216,964.51 0 0 107,800 115,300 100,300
28/05/2026 107,800 -4.2 (-3.75%) 1,347,700 146,697.08 1,085,000 116,963 112,000 119,800 104,200
27/05/2026 112,000 4.2 (3.9%) 2,112,600 236,322.4 3,915,000 422,037 107,800 115,300 100,300
26/05/2026 107,800 -3.2 (-2.88%) 1,018,600 111,051.95 0 0 111,000 118,700 103,300
25/05/2026 111,000 2.2 (2.02%) 1,100,100 122,298.55 0 0 108,800 116,400 101,200
22/05/2026 108,800 -4.7 (-4.14%) 1,661,800 181,420.1 0 0 113,500 121,400 105,600
21/05/2026 113,500 -4.4 (-3.73%) 1,153,500 132,770.59 1,796,000 197,560 117,900 126,100 109,700
20/05/2026 117,900 -3.4 (-2.8%) 986,300 116,772.14 0 0 121,300 129,700 112,900
19/05/2026 121,300 1.5 (1.25%) 1,693,100 206,125.07 0 0 119,800 128,100 111,500
18/05/2026 119,800 -1.2 (-0.99%) 1,211,200 143,887.89 0 0 121,000 129,400 112,600
15/05/2026 121,000 -3 (-2.42%) 1,420,100 175,199 0 0 124,000 132,600 115,400
14/05/2026 124,000 -2.5 (-1.98%) 1,109,500 137,051.49 4,000,000 472,000 126,500 135,300 117,700
13/05/2026 126,500 2.3 (1.85%) 2,261,000 273,434.18 0 0 124,200 132,800 115,600
12/05/2026 124,200 -8.8 (-6.62%) 1,693,800 214,469.09 0 0 133,000 142,300 123,700
11/05/2026 133,000 5 (3.91%) 2,655,800 356,112.4 0 0 128,000 136,900 119,100
08/05/2026 128,000 5.9 (4.83%) 2,413,100 303,834.12 0 0 122,100 130,600 113,600
07/05/2026 122,100 7.9 (6.92%) 3,129,900 378,910.77 0 0 114,200 122,100 106,300
06/05/2026 114,200 7.4 (6.93%) 1,893,200 211,874.31 0 0 106,800 114,200 99,400
05/05/2026 106,800 6.9 (6.91%) 1,551,700 165,142.85 0 0 99,900 106,800 93,000
04/05/2026 174,800 -0.1 (-0.06%) 766,800 133,301.51 0 0 174,900 187,100 162,700
29/04/2026 174,900 -2.1 (-1.19%) 386,600 67,335.34 175,000 30,975 177,000 189,300 164,700

Historical Data-ko - BSC

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