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
23/10/2026 11,800 0.15 (1.29%) 3,209,700 38,272.14 2,240,000 26,320 11,650 12,450 10,850
22/10/2026 11,650 0.5 (4.48%) 5,215,200 60,761.25 480,000 5,052 11,150 11,900 10,400
21/10/2026 11,150 0.7 (6.7%) 2,668,300 29,048.46 220,000 2,399.6 10,450 11,150 9,720
20/10/2026 10,450 0.1 (0.97%) 807,300 8,318.22 0 0 10,350 11,050 9,630
19/10/2026 10,350 0 (0%) 688,500 7,194.85 0 0 10,350 11,050 9,630
16/10/2026 10,350 0 (0%) 1,009,300 10,535.93 0 0 10,350 11,050 9,630
15/10/2026 10,350 0.1 (0.98%) 1,496,700 15,508.94 1,000,000 10,250 10,250 10,950 9,540
14/10/2026 10,250 -0.05 (-0.49%) 548,900 5,576.5 600,000 6,570 10,300 11,000 9,580
13/10/2026 10,300 0.05 (0.49%) 772,300 7,935.19 60,000 598.8 10,250 10,950 9,540
12/10/2026 10,250 0.15 (1.49%) 755,900 7,708.78 682,000 6,853.8 10,100 10,800 9,400
09/10/2026 10,100 0.12 (1.2%) 1,687,500 17,057.31 2,642,079 26,444.9 9,980 10,650 9,290
08/10/2026 9,980 -0.12 (-1.19%) 1,133,600 11,335.19 350,000 3,535 10,100 10,800 9,400
07/10/2026 10,100 0 (0%) 1,150,500 11,593.76 322,500 3,289.5 10,100 10,800 9,400
06/10/2026 10,100 0 (0%) 2,890,000 28,620.83 326,000 3,192.6 10,100 10,800 9,400
05/10/2026 10,100 -0.25 (-2.42%) 1,090,800 11,135.37 600,000 6,320 10,350 11,050 9,630
02/10/2026 10,350 -0.25 (-2.36%) 1,333,500 13,771.96 1,200,000 12,000 10,600 11,300 9,860
01/10/2026 10,600 -0.05 (-0.47%) 1,326,700 13,802.3 1,000,000 10,266 10,650 11,350 9,910
30/09/2026 10,650 0.1 (0.95%) 1,162,700 12,264.98 330,000 3,267 10,550 11,250 9,820
29/09/2026 10,550 -0.05 (-0.47%) 1,059,800 11,340.44 400,000 4,320 10,600 11,300 9,860
28/09/2026 10,600 -0.55 (-4.93%) 1,635,800 17,492.41 0 0 11,150 11,900 10,400
25/09/2026 11,150 -0.35 (-3.04%) 723,700 8,197.28 0 0 11,500 12,300 10,700
24/09/2026 11,500 -0.25 (-2.13%) 926,900 10,690.63 0 0 11,750 12,550 10,950
23/09/2026 11,750 -0.05 (-0.42%) 774,100 9,152.13 400,000 4,600 11,800 12,600 11,000
22/09/2026 11,800 0.35 (3.06%) 1,598,000 18,696.08 0 0 11,450 12,250 10,650
21/09/2026 11,450 0 (0%) 425,500 4,864.78 400,000 4,600 11,450 12,250 10,650
18/09/2026 11,450 0 (0%) 512,400 5,881.31 0 0 11,450 12,250 10,650
17/09/2026 11,450 0.15 (1.33%) 859,600 9,828.29 0 0 11,300 12,050 10,550
16/09/2026 11,300 0 (0%) 762,500 8,541.15 0 0 11,300 12,050 10,550
15/09/2026 11,300 0.05 (0.44%) 755,300 8,483.07 40,000 451.68 11,250 12,000 10,500
14/09/2026 11,250 -0.1 (-0.88%) 1,239,400 13,814.49 0 0 11,350 12,100 10,600
11/09/2026 11,350 -0.1 (-0.87%) 1,897,600 21,275.37 0 0 11,450 12,250 10,650
10/09/2026 11,450 -0.15 (-1.29%) 654,700 7,518.26 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.15 (-1.28%) 566,200 6,622.2 0 0 11,750 12,550 10,950
08/09/2026 11,750 0 (0%) 731,700 8,644.36 0 0 11,750 12,550 10,950
07/09/2026 11,750 0.05 (0.43%) 871,400 10,311.28 0 0 11,700 12,500 10,900
04/09/2026 11,700 -0.2 (-1.68%) 683,900 8,067.7 320,000 3,552 11,900 12,700 11,100
03/09/2026 11,900 -0.2 (-1.65%) 842,700 10,063.87 500,000 6,150 12,100 12,900 11,300
28/08/2026 12,100 -0.2 (-1.63%) 882,100 10,742.37 1,400,000 17,220 12,300 13,150 11,450
27/08/2026 12,300 -0.05 (-0.4%) 855,800 10,532.02 0 0 12,350 13,200 11,500
26/08/2026 12,350 0 (0%) 821,300 10,121.12 0 0 12,350 13,200 11,500
25/08/2026 12,350 -0.25 (-1.98%) 1,020,600 12,668.58 0 0 12,600 13,450 11,750
24/08/2026 12,600 0.45 (3.7%) 2,327,700 29,008.91 0 0 12,150 13,000 11,300
21/08/2026 12,150 0.55 (4.74%) 1,514,500 18,028.99 0 0 11,600 12,400 10,800
20/08/2026 11,600 -0.05 (-0.43%) 397,000 4,605.49 0 0 11,650 12,450 10,850
19/08/2026 11,650 0 (0%) 787,600 9,061.27 0 0 11,650 12,450 10,850
18/08/2026 11,650 -0.3 (-2.51%) 734,500 8,684.47 0 0 11,950 12,750 11,150
17/08/2026 11,950 0.1 (0.84%) 956,400 11,403.31 0 0 11,850 12,650 11,050
14/08/2026 11,850 0.25 (2.16%) 1,388,500 16,447.86 0 0 11,600 12,400 10,800
13/08/2026 11,600 -0.35 (-2.93%) 972,800 11,513.7 700,000 8,610 11,950 12,750 11,150
12/08/2026 11,950 -0.05 (-0.42%) 846,300 10,162.65 0 0 12,000 12,800 11,200
11/08/2026 12,000 0.05 (0.42%) 1,096,700 13,293.15 1,524,000 18,346.8 11,950 12,750 11,150
10/08/2026 11,950 0.25 (2.14%) 1,231,900 14,723.02 126,000 1,474.2 11,700 12,500 10,900
07/08/2026 11,700 0 (0%) 582,800 6,839.48 0 0 11,700 12,500 10,900
06/08/2026 11,700 -0.2 (-1.68%) 706,500 8,270.22 0 0 11,900 12,700 11,100
05/08/2026 11,900 0 (0%) 1,697,200 20,351.52 0 0 11,900 12,700 11,100
04/08/2026 11,900 0.05 (0.42%) 901,600 10,697.25 0 0 11,850 12,650 11,050
03/08/2026 11,850 0.45 (3.95%) 1,357,700 15,973.94 0 0 11,400 12,150 10,650
31/07/2026 11,400 -0.2 (-1.72%) 1,423,400 16,372.92 0 0 11,600 12,400 10,800
30/07/2026 11,600 0.45 (4.04%) 1,584,500 18,226.88 0 0 11,150 11,900 10,400
29/07/2026 11,150 -0.05 (-0.45%) 711,300 7,916.74 0 0 11,200 11,950 10,450
28/07/2026 11,200 0.3 (2.75%) 2,156,500 23,682.48 0 0 10,900 11,650 10,150
27/07/2026 10,900 -0.8 (-6.84%) 1,993,300 22,440 0 0 11,700 12,500 10,900
24/07/2026 11,700 -0.5 (-4.1%) 1,334,500 15,988.68 0 0 12,200 13,050 11,350
23/07/2026 12,200 0.1 (0.83%) 1,984,700 23,960.54 0 0 12,100 12,900 11,300
22/07/2026 12,100 0.15 (1.26%) 1,652,100 19,806.72 0 0 11,950 12,750 11,150
21/07/2026 11,950 -0.35 (-2.85%) 2,045,800 24,702.45 1,619,579 19,835.82 12,300 13,150 11,450
20/07/2026 12,300 -0.9 (-6.82%) 1,965,000 24,638.05 1,034,000 13,633.8 13,200 14,100 12,300
17/07/2026 13,200 -0.6 (-4.35%) 1,065,600 14,279.33 192,000 2,770.56 13,800 14,750 12,850
16/07/2026 13,800 -0.2 (-1.43%) 1,599,100 21,723.16 325,300 4,511.55 14,000 14,950 13,050
15/07/2026 14,000 -0.35 (-2.44%) 830,800 11,726.48 892,000 13,349.7 14,350 15,350 13,350
14/07/2026 14,350 0 (0%) 976,800 13,938.74 0 0 14,350 15,350 13,350
13/07/2026 14,350 -0.3 (-2.05%) 1,146,400 16,494.42 550,000 8,250 14,650 15,650 13,650
10/07/2026 14,650 0 (0%) 1,007,800 14,792.52 0 0 14,650 15,650 13,650
09/07/2026 14,650 -0.25 (-1.68%) 475,500 6,966.87 0 0 14,900 15,900 13,900
08/07/2026 14,900 0.25 (1.71%) 1,139,300 16,858.95 0 0 14,650 15,650 13,650
07/07/2026 14,650 -0.05 (-0.34%) 531,500 7,749.1 140,000 2,058 14,700 15,700 13,700
06/07/2026 14,700 -0.25 (-1.67%) 1,545,600 22,569.22 0 0 14,950 15,950 13,950
03/07/2026 14,950 -0.05 (-0.33%) 1,190,500 17,774.94 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.05 (-0.33%) 598,900 9,008.44 0 0 15,050 16,100 14,000
01/07/2026 15,050 0.1 (0.67%) 558,300 8,381.28 0 0 14,950 15,950 13,950
30/06/2026 14,950 0 (0%) 662,600 9,945.33 0 0 14,950 15,950 13,950
29/06/2026 14,950 0.05 (0.34%) 504,100 7,489.43 0 0 14,900 15,900 13,900
26/06/2026 14,900 0.05 (0.34%) 666,400 9,920.73 0 0 14,850 15,850 13,850
25/06/2026 14,850 -0.35 (-2.3%) 1,088,100 16,268.24 0 0 15,200 16,250 14,150
24/06/2026 15,200 -0.15 (-0.98%) 1,677,500 25,374.03 0 0 15,350 16,400 14,300
23/06/2026 15,350 -0.6 (-3.76%) 1,759,800 27,519.81 0 0 15,950 17,050 14,850
22/06/2026 15,950 0 (0%) 903,000 14,374.24 0 0 15,950 17,050 14,850
19/06/2026 15,950 -0.1 (-0.62%) 1,487,700 24,107.2 200,000 2,990 16,050 17,150 14,950
18/06/2026 18,450 -0.25 (-1.34%) 2,644,400 49,131.08 0 0 18,700 20,000 17,400
17/06/2026 18,700 0.05 (0.27%) 3,450,900 65,028.07 0 0 18,650 19,950 17,350
16/06/2026 18,650 0.7 (3.9%) 2,731,300 50,106.18 0 0 17,950 19,200 16,700
15/06/2026 17,950 0.25 (1.41%) 1,274,100 22,825.71 0 0 17,700 18,900 16,500
12/06/2026 17,700 0 (0%) 621,800 11,028.11 0 0 17,700 18,900 16,500
11/06/2026 17,700 -0.2 (-1.12%) 381,500 6,763.07 0 0 17,900 19,150 16,650
10/06/2026 17,900 0.35 (1.99%) 1,342,000 24,006.83 0 0 17,550 18,750 16,350
09/06/2026 17,550 0.2 (1.15%) 526,400 9,120.4 100,000 1,730 17,350 18,550 16,150
08/06/2026 17,350 0 (0%) 831,000 14,295.8 0 0 17,350 18,550 16,150
05/06/2026 17,350 -0.25 (-1.42%) 477,500 8,314.76 0 0 17,600 18,800 16,400
04/06/2026 17,600 0.1 (0.57%) 514,700 9,020.39 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 494,200 8,528.55 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.4 (-2.27%) 1,515,800 26,107.07 0 0 17,600 18,800 16,400
01/06/2026 17,600 0.1 (0.57%) 609,000 10,749.5 0 0 17,500 18,700 16,300
29/05/2026 17,500 -0.4 (-2.23%) 1,340,600 23,630.4 112,000 2,144.8 17,900 19,150 16,650
28/05/2026 17,900 -0.25 (-1.38%) 916,800 16,495.19 0 0 18,150 19,400 16,900
27/05/2026 18,150 -0.1 (-0.55%) 763,800 13,884.11 0 0 18,250 19,500 17,000
26/05/2026 18,250 0.3 (1.67%) 1,227,700 22,416.7 0 0 17,950 19,200 16,700
25/05/2026 17,950 -0.05 (-0.28%) 1,275,500 22,968.31 0 0 18,000 19,250 16,750
22/05/2026 18,000 0.25 (1.41%) 1,608,800 28,796.65 0 0 17,750 18,950 16,550
21/05/2026 17,750 -0.25 (-1.39%) 1,606,900 28,349.76 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.95 (-5.01%) 5,180,100 93,173.21 0 0 18,950 20,250 17,650
19/05/2026 18,950 -0.05 (-0.26%) 2,815,000 53,900.08 0 0 19,000 20,300 17,700
18/05/2026 19,000 0.1 (0.53%) 1,678,300 31,574.7 0 0 18,900 20,200 17,600
15/05/2026 18,900 0.05 (0.27%) 1,980,400 37,672.59 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.15 (0.8%) 1,172,600 22,108.46 0 0 18,700 20,000 17,400
13/05/2026 18,700 -0.05 (-0.27%) 1,550,200 28,929.88 0 0 18,750 20,050 17,450
12/05/2026 18,750 0.2 (1.08%) 2,059,000 38,973.11 0 0 18,550 19,800 17,300
11/05/2026 18,550 0 (0%) 2,346,200 43,615.23 0 0 18,550 19,800 17,300
08/05/2026 18,550 -0.25 (-1.33%) 1,961,500 36,596.83 0 0 18,800 20,100 17,500
07/05/2026 18,800 -0.1 (-0.53%) 2,777,600 52,792.36 0 0 18,900 20,200 17,600
06/05/2026 18,900 0.2 (1.07%) 1,896,400 35,655.92 0 0 18,700 20,000 17,400
05/05/2026 18,700 -0.35 (-1.84%) 1,855,700 34,831.34 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.05 (-0.26%) 2,585,600 49,972.34 0 0 19,100 20,400 17,800
29/04/2026 19,100 0.55 (2.96%) 3,177,500 60,274.9 0 0 18,550 19,800 17,300
28/04/2026 18,550 -0.15 (-0.8%) 1,872,800 35,022.31 0 0 18,700 20,000 17,400

Historical Data-ko - BSC

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