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
28/09/2026 11,950 -0.15 (-1.24%) 197,700 2,368.81 0 0 12,100 12,900 11,300
25/09/2026 12,100 0 (0%) 265,400 3,210.96 0 0 12,100 12,900 11,300
24/09/2026 12,100 -0.1 (-0.82%) 127,600 1,545.86 0 0 12,200 13,050 11,350
23/09/2026 12,200 -0.15 (-1.21%) 201,500 2,469.39 0 0 12,350 13,200 11,500
22/09/2026 12,350 0 (0%) 106,400 1,308.86 0 0 12,350 13,200 11,500
21/09/2026 12,350 0 (0%) 133,700 1,645.42 0 0 12,350 13,200 11,500
18/09/2026 12,350 0.05 (0.41%) 355,600 4,374.54 0 0 12,300 13,150 11,450
17/09/2026 12,300 0 (0%) 42,800 526.05 0 0 12,300 13,150 11,450
16/09/2026 12,300 -0.05 (-0.4%) 112,200 1,380.66 0 0 12,350 13,200 11,500
15/09/2026 12,350 -0.05 (-0.4%) 93,300 1,152.19 0 0 12,400 13,250 11,550
14/09/2026 12,400 0 (0%) 62,700 771.45 3,000,000 38,700 12,400 13,250 11,550
11/09/2026 12,400 -0.1 (-0.8%) 142,400 1,762.49 0 0 12,500 13,350 11,650
10/09/2026 12,500 -0.2 (-1.57%) 134,000 1,679.29 12,000,000 151,200 12,700 13,550 11,850
09/09/2026 12,700 0 (0%) 123,700 1,564.48 0 0 12,700 13,550 11,850
08/09/2026 12,700 0 (0%) 102,100 1,296.65 0 0 12,700 13,550 11,850
07/09/2026 12,700 -0.15 (-1.17%) 103,800 1,324.44 0 0 12,850 13,700 12,000
04/09/2026 12,850 0.2 (1.58%) 387,400 4,946.43 0 0 12,650 13,500 11,800
03/09/2026 12,650 -0.05 (-0.39%) 137,100 1,731.14 0 0 12,700 13,550 11,850
28/08/2026 12,700 0.05 (0.4%) 130,500 1,655.51 0 0 12,650 13,500 11,800
27/08/2026 12,650 0 (0%) 137,400 1,738.68 0 0 12,650 13,500 11,800
26/08/2026 12,650 -0.05 (-0.39%) 290,100 3,677.92 0 0 12,700 13,550 11,850
25/08/2026 12,700 -0.05 (-0.39%) 306,700 3,884.81 0 0 12,750 13,600 11,900
24/08/2026 12,750 0.05 (0.39%) 118,200 1,498.35 0 0 12,700 13,550 11,850
21/08/2026 12,700 0.25 (2.01%) 151,800 1,899.91 0 0 12,450 13,300 11,600
20/08/2026 12,450 0.1 (0.81%) 126,900 1,574.5 0 0 12,350 13,200 11,500
19/08/2026 12,350 -0.05 (-0.4%) 152,700 1,887.53 0 0 12,400 13,250 11,550
18/08/2026 12,400 0 (0%) 93,900 1,168.02 0 0 12,400 13,250 11,550
17/08/2026 12,400 0 (0%) 112,500 1,390.12 0 0 12,400 13,250 11,550
14/08/2026 12,400 0.05 (0.4%) 191,000 2,357.89 0 0 12,350 13,200 11,500
13/08/2026 12,350 0 (0%) 188,200 2,327.18 0 0 12,350 13,200 11,500
12/08/2026 12,350 0.1 (0.82%) 140,500 1,729.03 0 0 12,250 13,100 11,400
11/08/2026 12,250 0 (0%) 179,300 2,202.38 0 0 12,250 13,100 11,400
10/08/2026 12,250 0.15 (1.24%) 331,700 4,034.35 0 0 12,100 12,900 11,300
07/08/2026 12,100 0 (0%) 228,600 2,768.15 0 0 12,100 12,900 11,300
06/08/2026 12,100 -0.1 (-0.82%) 213,200 2,585.53 0 0 12,200 13,050 11,350
05/08/2026 12,200 0 (0%) 229,600 2,805.04 0 0 12,200 13,050 11,350
04/08/2026 12,200 0 (0%) 148,000 1,811.07 0 0 12,200 13,050 11,350
03/08/2026 12,200 0.1 (0.83%) 387,300 4,702.1 0 0 12,100 12,900 11,300
31/07/2026 12,100 -0.05 (-0.41%) 163,900 1,988.74 0 0 12,150 13,000 11,300
30/07/2026 12,150 0.05 (0.41%) 329,000 3,980.38 0 0 12,100 12,900 11,300
29/07/2026 12,100 0.1 (0.83%) 110,800 1,331.59 0 0 12,000 12,800 11,200
28/07/2026 12,000 0.1 (0.84%) 160,600 1,921.41 0 0 11,900 12,700 11,100
27/07/2026 11,900 -0.05 (-0.42%) 142,400 1,702.79 0 0 11,950 12,750 11,150
24/07/2026 11,950 -0.1 (-0.83%) 152,200 1,825.57 0 0 12,050 12,850 11,250
23/07/2026 12,050 0.35 (2.99%) 308,000 3,670.1 0 0 11,700 12,500 10,900
22/07/2026 11,700 -0.45 (-3.7%) 312,700 3,757.16 0 0 12,150 13,000 11,300
21/07/2026 12,150 -0.25 (-2.02%) 282,600 3,459.07 0 0 12,400 13,250 11,550
20/07/2026 12,400 -0.4 (-3.13%) 300,300 3,735.04 0 0 12,800 13,650 11,950
17/07/2026 12,800 -0.1 (-0.78%) 119,500 1,539.65 0 0 12,900 13,800 12,000
16/07/2026 12,900 -0.2 (-1.53%) 430,400 5,563.98 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 223,900 2,925.92 0 0 13,100 14,000 12,200
14/07/2026 13,100 0.1 (0.77%) 123,000 1,603.43 0 0 13,000 13,900 12,100
13/07/2026 13,000 -0.2 (-1.52%) 381,800 5,000.76 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.25 (-1.86%) 122,100 1,624.6 0 0 13,450 14,350 12,550
09/07/2026 13,450 0.2 (1.51%) 291,200 3,885.21 0 0 13,250 14,150 12,350
08/07/2026 13,250 -0.15 (-1.12%) 310,200 4,121.77 0 0 13,400 14,300 12,500
07/07/2026 13,400 -0.05 (-0.37%) 183,900 2,465.92 0 0 13,450 14,350 12,550
06/07/2026 13,450 -0.25 (-1.82%) 392,400 5,316.52 0 0 13,700 14,650 12,750
03/07/2026 13,700 -0.1 (-0.72%) 229,900 3,152.34 0 0 13,800 14,750 12,850
02/07/2026 13,800 -0.2 (-1.43%) 247,200 3,417.24 0 0 14,000 14,950 13,050
01/07/2026 14,000 -0.7 (-4.76%) 646,800 9,076.5 0 0 14,700 15,700 13,700
30/06/2026 14,700 0.9 (6.52%) 1,151,800 16,763.87 0 0 13,800 14,750 12,850
29/06/2026 13,800 0.1 (0.73%) 724,300 9,930.07 0 0 13,700 14,650 12,750
26/06/2026 13,700 0.2 (1.48%) 278,500 3,767.75 0 0 13,500 14,400 12,600
25/06/2026 13,500 -0.05 (-0.37%) 243,500 3,288.38 0 0 13,550 14,450 12,650
24/06/2026 13,550 -0.15 (-1.09%) 221,300 3,006.07 0 0 13,700 14,650 12,750
23/06/2026 13,700 0.05 (0.37%) 591,900 8,041.48 700,000 10,220 13,650 14,600 12,700
22/06/2026 13,650 0.1 (0.74%) 342,400 4,641.64 0 0 13,550 14,450 12,650
19/06/2026 13,550 0.15 (1.12%) 472,700 6,356.8 0 0 13,400 14,300 12,500
18/06/2026 13,400 0 (0%) 227,800 3,049.68 616,700 7,770.42 13,400 14,300 12,500
17/06/2026 13,400 0.05 (0.37%) 87,300 1,166.6 0 0 13,350 14,250 12,450
16/06/2026 13,350 -0.05 (-0.37%) 272,100 3,639.29 0 0 13,400 14,300 12,500
15/06/2026 13,400 0.05 (0.37%) 206,100 2,754.22 0 0 13,350 14,250 12,450
12/06/2026 13,350 0 (0%) 115,100 1,532.46 0 0 13,350 14,250 12,450
11/06/2026 13,350 0.05 (0.38%) 270,900 3,618.45 0 0 13,300 14,200 12,400
10/06/2026 13,300 0.3 (2.31%) 307,200 4,005.8 0 0 13,000 13,900 12,100
09/06/2026 13,650 -0.2 (-1.44%) 528,600 7,219.12 0 0 13,850 14,800 12,900
08/06/2026 13,850 -0.05 (-0.36%) 278,600 3,851.32 0 0 13,900 14,850 12,950
05/06/2026 13,900 -0.15 (-1.07%) 373,300 5,214.95 0 0 14,050 15,000 13,100
04/06/2026 14,050 0.05 (0.36%) 203,900 2,854.74 0 0 14,000 14,950 13,050
03/06/2026 14,000 0.05 (0.36%) 251,400 3,516 0 0 13,950 14,900 13,000
02/06/2026 13,950 -0.15 (-1.06%) 431,700 6,046.37 0 0 14,100 15,050 13,150
01/06/2026 14,100 0.05 (0.36%) 277,500 3,903.12 0 0 14,050 15,000 13,100
29/05/2026 14,050 -0.15 (-1.06%) 316,800 4,472.4 0 0 14,200 15,150 13,250
28/05/2026 14,200 -0.15 (-1.05%) 474,500 6,760.08 0 0 14,350 15,350 13,350
27/05/2026 14,350 0.35 (2.5%) 1,096,700 15,670.1 0 0 14,000 14,950 13,050
26/05/2026 14,000 -0.05 (-0.36%) 336,900 4,715.44 0 0 14,050 15,000 13,100
25/05/2026 14,050 -0.05 (-0.35%) 382,100 5,369.49 0 0 14,100 15,050 13,150
22/05/2026 14,100 -0.05 (-0.35%) 246,200 3,457.96 0 0 14,150 15,100 13,200
21/05/2026 14,150 0.15 (1.07%) 367,300 5,173.07 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.2 (-1.41%) 662,900 9,313.74 0 0 14,200 15,150 13,250
19/05/2026 14,200 0.05 (0.35%) 346,200 4,905.94 0 0 14,150 15,100 13,200
18/05/2026 14,150 0 (0%) 368,900 5,215.33 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 270,600 3,833.12 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.1 (0.71%) 198,200 2,818.73 0 0 14,150 15,100 13,200
13/05/2026 14,150 0 (0%) 452,600 6,398.76 0 0 14,150 15,100 13,200
12/05/2026 14,150 -0.1 (-0.7%) 643,600 9,113.53 0 0 14,250 15,200 13,300
11/05/2026 14,250 -0.05 (-0.35%) 511,000 7,274.93 0 0 14,300 15,300 13,300
08/05/2026 14,300 -0.2 (-1.38%) 480,000 6,881.93 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.05 (-0.34%) 312,400 4,527.62 0 0 14,550 15,550 13,550
06/05/2026 14,550 0.25 (1.75%) 582,600 8,394.37 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.15 (-1.04%) 502,700 7,189. 0 0 14,450 15,450 13,450
04/05/2026 14,450 0.15 (1.05%) 343,300 4,969.55 0 0 14,300 15,300 13,300
29/04/2026 14,300 0.05 (0.35%) 341,000 4,882.92 0 0 14,250 15,200 13,300
28/04/2026 14,250 -0.35 (-2.4%) 705,800 10,145.07 0 0 14,600 15,600 13,600
24/04/2026 14,600 0.1 (0.69%) 843,000 12,195.99 0 0 14,500 15,500 13,500
23/04/2026 14,500 -0.4 (-2.68%) 2,065,600 30,083.1 0 0 14,900 15,900 13,900
22/04/2026 14,900 -0.1 (-0.67%) 513,400 7,668.71 0 0 15,000 16,050 13,950
21/04/2026 15,000 -0.15 (-0.99%) 1,257,300 18,949.06 0 0 15,150 16,200 14,100
20/04/2026 15,150 -0.15 (-0.98%) 593,600 9,057.56 0 0 15,300 16,350 14,250
17/04/2026 15,300 0 (0%) 535,300 8,169.79 0 0 15,300 16,350 14,250
16/04/2026 15,300 -0.05 (-0.33%) 787,700 12,034.83 0 0 15,350 16,400 14,300
15/04/2026 15,350 -0.1 (-0.65%) 935,100 14,437.62 0 0 15,450 16,500 14,400
14/04/2026 15,450 -0.1 (-0.64%) 846,900 13,149.81 0 0 15,550 16,600 14,500
13/04/2026 15,550 0.35 (2.3%) 1,192,800 18,573.87 0 0 15,200 16,250 14,150
10/04/2026 15,200 -0.05 (-0.33%) 1,340,000 20,406.6 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.35 (-2.24%) 1,080,700 16,531.72 0 0 15,600 16,650 14,550
08/04/2026 15,600 0.6 (4%) 1,511,800 23,273.48 0 0 15,000 16,050 13,950
07/04/2026 15,000 -0.05 (-0.33%) 1,611,300 24,233.2 104,000 1,456 15,050 16,100 14,000
06/04/2026 15,050 -0.8 (-5.05%) 3,032,700 46,564.9 0 0 15,850 16,950 14,750
03/04/2026 15,850 -0.45 (-2.76%) 1,841,400 29,712.57 400,000 6,200 16,300 17,400 15,200
02/04/2026 16,300 0.05 (0.31%) 1,379,400 22,362.05 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.3 (-1.81%) 2,951,200 48,538.08 0 0 16,550 17,700 15,400
31/03/2026 16,550 -0.35 (-2.07%) 2,493,700 41,596.85 0 0 16,900 18,050 15,750
30/03/2026 16,900 -0.05 (-0.29%) 3,053,600 52,293.79 0 0 16,950 18,100 15,800

Historical Data-ko - BSC

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