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
13/11/2026 13,700 0.05 (0.37%) 1,755,000 23,909.21 0 0 13,650 14,600 12,700
12/11/2026 13,650 -0.05 (-0.36%) 1,535,000 20,879.95 0 0 13,700 14,650 12,750
11/11/2026 13,700 -0.05 (-0.36%) 1,426,500 19,472.33 0 0 13,750 14,700 12,800
10/11/2026 13,750 0.1 (0.73%) 1,779,500 24,391.13 0 0 13,650 14,600 12,700
09/11/2026 13,650 0.05 (0.37%) 2,074,000 28,249.72 0 0 13,600 14,550 12,650
06/11/2026 13,600 -0.3 (-2.16%) 2,478,000 33,871.31 0 0 13,900 14,850 12,950
05/11/2026 13,900 0.15 (1.09%) 1,637,900 22,780.54 0 0 13,750 14,700 12,800
04/11/2026 13,750 0 (0%) 1,821,900 25,202.65 1,200,000 17,520 13,750 14,700 12,800
03/11/2026 13,750 -0.2 (-1.43%) 1,474,000 20,245.77 500,000 6,850 13,950 14,900 13,000
02/11/2026 13,950 -0.2 (-1.41%) 5,613,200 77,193.03 0 0 14,150 15,100 13,200
30/10/2026 14,150 -0.3 (-2.08%) 2,267,300 32,247.76 0 0 14,450 15,450 13,450
29/10/2026 14,450 0.05 (0.35%) 940,900 13,549.51 250,000 3,600 14,400 15,400 13,400
28/10/2026 14,400 -0.05 (-0.35%) 2,826,600 40,526.69 1,887,000 27,455.85 14,450 15,450 13,450
27/10/2026 14,450 -0.2 (-1.37%) 1,975,000 28,664.39 500,000 7,825 14,650 15,650 13,650
26/10/2026 14,650 -0.05 (-0.34%) 1,307,400 19,178.55 500,000 7,850 14,700 15,700 13,700
23/10/2026 14,700 0 (0%) 2,015,400 29,640.44 180,000 2,646 14,700 15,700 13,700
22/10/2026 14,700 0.05 (0.34%) 2,177,100 31,853.22 0 0 14,650 15,650 13,650
21/10/2026 14,650 0.25 (1.74%) 3,069,700 44,697.81 1,000,000 15,000 14,400 15,400 13,400
20/10/2026 14,400 0 (0%) 2,342,300 33,509.09 0 0 14,400 15,400 13,400
19/10/2026 14,400 0 (0%) 2,289,500 32,905.28 0 0 14,400 15,400 13,400
16/10/2026 14,400 -0.1 (-0.69%) 1,450,600 21,008.32 0 0 14,500 15,500 13,500
15/10/2026 14,500 0.1 (0.69%) 1,679,000 24,330.74 0 0 14,400 15,400 13,400
14/10/2026 14,400 0.05 (0.35%) 1,176,100 16,853.07 25,420,000 374,777 14,350 15,350 13,350
13/10/2026 14,350 -0.05 (-0.35%) 2,008,600 28,787.45 1,000,000 13,450 14,400 15,400 13,400
12/10/2026 14,400 -0.2 (-1.37%) 2,204,400 31,897.59 4,040,000 55,241 14,600 15,600 13,600
09/10/2026 14,600 0.1 (0.69%) 1,722,200 24,973.4 0 0 14,500 15,500 13,500
08/10/2026 14,500 0 (0%) 4,525,200 66,400.27 0 0 14,500 15,500 13,500
07/10/2026 14,500 -0.05 (-0.34%) 1,186,100 17,138.81 0 0 14,550 15,550 13,550
06/10/2026 14,550 0 (0%) 3,833,600 55,002.29 0 0 14,550 15,550 13,550
05/10/2026 14,550 -0.25 (-1.69%) 2,310,100 33,824 0 0 14,800 15,800 13,800
02/10/2026 14,800 0.05 (0.34%) 2,724,900 40,103.24 0 0 14,750 15,750 13,750
01/10/2026 14,750 0.65 (4.61%) 8,658,200 126,654.1 0 0 14,100 15,050 13,150
30/09/2026 14,100 0.1 (0.71%) 1,658,800 23,283.56 222,000 3,104.2 14,000 14,950 13,050
29/09/2026 14,000 0 (0%) 1,162,000 16,212.14 1,268,100 17,750.06 14,000 14,950 13,050
28/09/2026 14,000 0.05 (0.36%) 2,003,000 27,821.09 6,722,700 97,479.15 13,950 14,900 13,000
25/09/2026 13,950 -0.05 (-0.36%) 794,300 11,074.21 268,000 3,725.2 14,000 14,950 13,050
24/09/2026 14,000 0 (0%) 1,405,400 19,574.8 679,000 9,438.1 14,000 14,950 13,050
23/09/2026 14,000 0 (0%) 1,761,900 24,505.8 2,210,000 30,719 14,000 14,950 13,050
22/09/2026 14,000 0.1 (0.72%) 762,900 10,604.88 275,000 3,561.25 13,900 14,850 12,950
21/09/2026 13,900 -0.15 (-1.07%) 1,562,900 21,716.15 2,122,000 29,814.1 14,050 15,000 13,100
18/09/2026 14,050 0.05 (0.36%) 1,802,300 25,217.9 60,000 840 14,000 14,950 13,050
17/09/2026 14,000 0 (0%) 1,332,200 18,589.59 140,000 1,960 14,000 14,950 13,050
16/09/2026 14,000 0 (0%) 805,500 11,219.36 0 0 14,000 14,950 13,050
15/09/2026 14,000 0.25 (1.82%) 1,718,600 23,752.7 0 0 13,750 14,700 12,800
14/09/2026 13,750 0.15 (1.1%) 2,661,700 36,120.82 400,000 5,820 13,600 14,550 12,650
11/09/2026 13,600 -0.35 (-2.51%) 2,369,400 32,428.49 0 0 13,950 14,900 13,000
10/09/2026 13,950 0 (0%) 2,311,400 31,990.6 0 0 13,950 14,900 13,000
09/09/2026 13,950 0 (0%) 1,321,800 18,366.24 0 0 13,950 14,900 13,000
08/09/2026 13,950 -0.05 (-0.36%) 671,200 9,347.17 0 0 14,000 14,950 13,050
07/09/2026 14,000 0 (0%) 1,545,800 21,559.61 0 0 14,000 14,950 13,050
04/09/2026 14,000 -0.15 (-1.06%) 1,159,700 16,259.11 0 0 14,150 15,100 13,200
03/09/2026 14,150 -0.05 (-0.35%) 1,137,600 16,031.3 3,480,000 49,416 14,200 15,150 13,250
28/08/2026 14,200 0 (0%) 2,688,900 37,964.81 0 0 14,200 15,150 13,250
27/08/2026 14,200 -0.05 (-0.35%) 1,597,300 22,615.62 0 0 14,250 15,200 13,300
26/08/2026 14,250 -0.05 (-0.35%) 1,356,900 19,341.98 112,000 1,601.6 14,300 15,300 13,300
25/08/2026 14,300 0.05 (0.35%) 2,724,500 39,221.15 975,000 13,893.75 14,250 15,200 13,300
24/08/2026 14,250 0.1 (0.71%) 1,271,900 18,070.09 0 0 14,150 15,100 13,200
21/08/2026 14,150 0.1 (0.71%) 1,723,300 24,306.9 0 0 14,050 15,000 13,100
20/08/2026 14,050 0.05 (0.36%) 955,200 13,383.97 0 0 14,000 14,950 13,050
19/08/2026 14,000 -0.15 (-1.06%) 914,100 12,815.51 0 0 14,150 15,100 13,200
18/08/2026 14,150 0.05 (0.35%) 1,431,200 20,177.16 0 0 14,100 15,050 13,150
17/08/2026 14,100 0.05 (0.36%) 1,508,700 21,152.73 0 0 14,050 15,000 13,100
14/08/2026 14,050 -0.05 (-0.35%) 2,363,500 33,073.19 141,600 1,982.4 14,100 15,050 13,150
13/08/2026 14,100 -0.05 (-0.35%) 2,052,500 29,070.7 0 0 14,150 15,100 13,200
12/08/2026 14,150 0.05 (0.35%) 860,500 12,217.14 0 0 14,100 15,050 13,150
11/08/2026 14,100 0 (0%) 2,999,700 43,004.23 2,800,000 39,480 14,100 15,050 13,150
10/08/2026 14,100 0.05 (0.36%) 1,774,500 25,026.78 1,000,000 14,050 14,050 15,000 13,100
07/08/2026 14,050 -0.05 (-0.35%) 1,583,000 22,208.18 0 0 14,100 15,050 13,150
06/08/2026 14,100 0 (0%) 975,800 13,726.25 0 0 14,100 15,050 13,150
05/08/2026 14,100 -0.05 (-0.35%) 2,319,700 32,640.16 0 0 14,150 15,100 13,200
04/08/2026 14,150 0.15 (1.07%) 1,851,000 25,992.46 1,260,100 17,641.4 14,000 14,950 13,050
03/08/2026 14,000 0 (0%) 2,593,000 36,414.91 3,369,700 47,175.8 14,000 14,950 13,050
31/07/2026 14,000 -0.2 (-1.41%) 2,043,200 28,616.43 0 0 14,200 15,150 13,250
30/07/2026 14,200 0.2 (1.43%) 2,019,800 28,520.12 158,000 2,212 14,000 14,950 13,050
29/07/2026 14,000 0 (0%) 1,506,500 21,087.04 642,000 8,988 14,000 14,950 13,050
28/07/2026 14,000 0.3 (2.19%) 3,336,500 46,126.67 1,000,000 13,700 13,700 14,650 12,750
27/07/2026 13,700 -0.3 (-2.14%) 2,217,100 30,477.46 0 0 14,000 14,950 13,050
24/07/2026 14,000 -0.05 (-0.36%) 1,892,400 26,362.12 9,000,000 126,450 14,050 15,000 13,100
23/07/2026 14,050 0.05 (0.36%) 3,265,700 45,364.61 0 0 14,000 14,950 13,050
22/07/2026 14,000 -0.15 (-1.06%) 3,448,700 47,701.55 554,000 7,839.1 14,150 15,100 13,200
21/07/2026 14,150 -0.3 (-2.08%) 1,839,700 25,997.35 963,000 13,915.35 14,450 15,450 13,450
20/07/2026 14,450 -0.1 (-0.69%) 5,316,800 74,890.59 785,300 11,426.12 14,550 15,550 13,550
17/07/2026 14,550 -0.05 (-0.34%) 1,644,700 23,862.25 0 0 14,600 15,600 13,600
16/07/2026 14,600 0 (0%) 2,396,700 34,614.58 616,300 8,997.98 14,600 15,600 13,600
15/07/2026 14,600 -0.05 (-0.34%) 1,558,200 22,704.93 0 0 14,650 15,650 13,650
14/07/2026 14,650 0 (0%) 1,713,800 24,930.78 48,000 703.2 14,650 15,650 13,650
13/07/2026 14,650 0 (0%) 1,851,500 26,899.88 0 0 14,650 15,650 13,650
10/07/2026 14,650 0.15 (1.03%) 1,238,600 18,063.25 0 0 14,500 15,500 13,500
09/07/2026 14,500 -0.3 (-2.03%) 2,366,500 34,619.39 0 0 14,800 15,800 13,800
08/07/2026 14,800 0 (0%) 1,325,000 19,642.61 0 0 14,800 15,800 13,800
07/07/2026 14,800 -0.15 (-1.%) 1,199,800 17,797.38 1,600,000 23,920 14,950 15,950 13,950
06/07/2026 14,950 0.05 (0.34%) 2,416,200 35,961.28 1,000,000 14,900 14,900 15,900 13,900
03/07/2026 14,900 -0.1 (-0.67%) 2,287,300 34,056.37 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.15 (-0.99%) 2,478,800 37,194.9 0 0 15,150 16,200 14,100
01/07/2026 15,150 -0.15 (-0.98%) 1,988,300 30,084.81 0 0 15,300 16,350 14,250
30/06/2026 15,300 0.35 (2.34%) 3,961,200 59,910.22 0 0 14,950 15,950 13,950
29/06/2026 14,950 -0.05 (-0.33%) 3,213,100 47,861.52 0 0 15,000 16,050 13,950
26/06/2026 15,000 0.05 (0.33%) 1,934,900 28,801.91 0 0 14,950 15,950 13,950
25/06/2026 14,950 -0.05 (-0.33%) 1,720,300 25,696.91 0 0 15,000 16,050 13,950
24/06/2026 15,000 0 (0%) 2,306,600 34,432.53 8,347,500 125,212.5 15,000 16,050 13,950
23/06/2026 15,000 -0.05 (-0.33%) 6,152,200 91,743.53 452,000 6,802.6 15,050 16,100 14,000
22/06/2026 15,050 0 (0%) 2,558,300 38,557.9 0 0 15,050 16,100 14,000
19/06/2026 15,050 -0.2 (-1.31%) 3,614,400 54,670.75 0 0 15,250 16,300 14,200
18/06/2026 15,250 -0.1 (-0.65%) 1,645,000 25,137.6 0 0 15,350 16,400 14,300
17/06/2026 15,350 0.15 (0.99%) 4,335,000 66,361.29 0 0 15,200 16,250 14,150
16/06/2026 15,200 0.05 (0.33%) 2,914,200 44,166.7 511,600 7,802.43 15,150 16,200 14,100
15/06/2026 15,150 -0.1 (-0.66%) 2,927,700 44,615.91 820,000 12,505 15,250 16,300 14,200
12/06/2026 15,250 0 (0%) 1,669,500 25,403.64 0 0 15,250 16,300 14,200
11/06/2026 15,250 0 (0%) 1,312,400 19,923.5 0 0 15,250 16,300 14,200
10/06/2026 15,250 0.05 (0.33%) 1,165,000 17,693.47 0 0 15,200 16,250 14,150
09/06/2026 15,200 0 (0%) 2,261,600 34,191.17 0 0 15,200 16,250 14,150
08/06/2026 15,200 -0.25 (-1.62%) 2,371,500 35,939.03 3,666,200 56,642.79 15,450 16,500 14,400
05/06/2026 15,450 0 (0%) 1,585,000 24,353.61 0 0 15,450 16,500 14,400
04/06/2026 15,450 0.05 (0.32%) 1,200,300 18,467.22 0 0 15,400 16,450 14,350
03/06/2026 15,400 0.3 (1.99%) 1,925,200 29,199.24 0 0 15,100 16,150 14,050
02/06/2026 15,100 -0.35 (-2.27%) 2,048,700 31,231.87 0 0 15,450 16,500 14,400
01/06/2026 15,450 0.15 (0.98%) 1,480,000 22,809.17 4,337,200 66,792.88 15,300 16,350 14,250
29/05/2026 15,300 -0.2 (-1.29%) 1,782,400 27,496.32 655,000 9,464.75 15,500 16,550 14,450
28/05/2026 15,500 0 (0%) 1,632,900 25,501.65 0 0 15,500 16,550 14,450
27/05/2026 15,500 0.1 (0.65%) 1,940,000 30,062.8 0 0 15,400 16,450 14,350
26/05/2026 15,400 -0.05 (-0.32%) 1,783,600 27,494.23 359,400 5,750.4 15,450 16,500 14,400
25/05/2026 15,450 0 (0%) 2,449,500 37,944.31 50,000 720 15,450 16,500 14,400
22/05/2026 15,450 -0.05 (-0.32%) 1,456,800 22,542.47 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.05 (0.32%) 1,595,100 24,763.66 0 0 15,450 16,500 14,400
20/05/2026 15,450 -0.1 (-0.64%) 4,349,400 66,375.38 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.15 (-0.96%) 5,809,400 90,059.77 0 0 15,700 16,750 14,650
18/05/2026 15,700 -0.4 (-2.48%) 8,047,900 126,566.83 0 0 16,100 17,200 15,000
15/05/2026 16,100 -0.1 (-0.62%) 3,646,800 58,916.2 0 0 16,200 17,300 15,100
14/05/2026 16,200 0 (0%) 2,018,400 32,803.26 20,000 330 16,200 17,300 15,100
13/05/2026 16,200 -0.1 (-0.61%) 3,527,600 57,416.13 115,000 1,897.5 16,300 17,400 15,200

Historical Data-ko - BSC

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