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
14/10/2026 116,200 -2.2 (-1.86%) 9,500 1,107.12 0 0 118,400 130,200 106,600
13/10/2026 118,400 -13.1 (-9.96%) 7,234 874.99 0 0 131,500 144,600 118,400
12/10/2026 131,500 7.5 (6.05%) 2,538 333.23 0 0 124,000 136,400 111,600
09/10/2026 124,000 -4.2 (-3.28%) 12,800 1,697.23 0 0 128,200 141,000 115,400
08/10/2026 128,200 11.6 (9.95%) 9,488 1,206.59 0 0 116,600 128,200 105,000
07/10/2026 116,600 10.6 (10%) 19,268 2,161.23 0 0 106,000 116,600 95,400
06/10/2026 106,000 2.5 (2.42%) 5,700 599.11 0 0 103,500 113,800 93,200
05/10/2026 103,500 -1.5 (-1.43%) 1,704 178.52 0 0 105,000 115,500 94,500
02/10/2026 105,000 2 (1.94%) 5,404 568.63 0 0 103,000 113,300 92,700
01/10/2026 103,000 -2 (-1.9%) 2,800 291.31 0 0 105,000 115,500 94,500
30/09/2026 105,000 0 (0%) 3,730 392.98 0 0 105,000 115,500 94,500
29/09/2026 105,000 -3.6 (-3.31%) 7,400 788.47 0 0 108,600 119,400 97,800
28/09/2026 108,600 -1.4 (-1.27%) 1,412 154. 0 0 110,000 121,000 99,000
25/09/2026 110,000 0.9 (0.82%) 1,502 165.72 0 0 109,100 120,000 98,200
24/09/2026 109,100 -2.1 (-1.89%) 1,605 178.15 0 0 111,200 122,300 100,100
23/09/2026 111,200 1.3 (1.18%) 1,260 140.32 0 0 109,900 120,800 99,000
22/09/2026 109,900 -2.9 (-2.57%) 3,800 420.37 0 0 112,800 124,000 101,600
21/09/2026 112,800 1.5 (1.35%) 1,610 183.26 0 0 111,300 122,400 100,200
18/09/2026 111,300 1.8 (1.64%) 3,209 358.84 0 0 109,500 120,400 98,600
17/09/2026 109,500 -2.3 (-2.06%) 6,508 723.43 0 0 111,800 122,900 100,700
16/09/2026 111,800 -0.5 (-0.45%) 4,201 470.16 0 0 112,300 123,500 101,100
15/09/2026 112,300 0.3 (0.27%) 900 101.21 0 0 112,000 123,200 100,800
14/09/2026 112,000 0.1 (0.09%) 2,500 279.99 0 0 111,900 123,000 100,800
11/09/2026 111,900 -0.6 (-0.53%) 2,332 261.61 0 0 112,500 123,700 101,300
10/09/2026 112,500 2.7 (2.46%) 3,300 370.73 0 0 109,800 120,700 98,900
09/09/2026 109,800 -0.2 (-0.18%) 3,668 403.62 0 0 110,000 121,000 99,000
08/09/2026 110,000 -4 (-3.51%) 1,900 210.8 0 0 114,000 125,400 102,600
07/09/2026 114,000 -1.5 (-1.3%) 3,261 371.8 0 0 115,500 127,000 104,000
04/09/2026 115,500 -0.2 (-0.17%) 1,836 212.28 0 0 115,700 127,200 104,200
03/09/2026 115,700 -0.3 (-0.26%) 1,220 140.95 0 0 116,000 127,600 104,400
28/08/2026 116,000 0.5 (0.43%) 1,551 179.21 0 0 115,500 127,000 104,000
27/08/2026 115,500 0.6 (0.52%) 2,100 240.48 0 0 114,900 126,300 103,500
26/08/2026 114,900 -1.1 (-0.95%) 2,751 318.21 0 0 116,000 127,600 104,400
25/08/2026 116,000 -2 (-1.69%) 1,704 198.25 0 0 118,000 129,800 106,200
24/08/2026 118,000 -1 (-0.84%) 2,448 290.34 0 0 119,000 130,900 107,100
21/08/2026 119,000 -0.5 (-0.42%) 2,814 333.22 0 0 119,500 131,400 107,600
20/08/2026 119,500 0.5 (0.42%) 1,001 118.88 0 0 119,000 130,900 107,100
19/08/2026 119,000 -1 (-0.83%) 3,613 427.52 0 0 120,000 132,000 108,000
18/08/2026 120,000 -5 (-4%) 4,918 596.29 0 0 125,000 137,500 112,500
17/08/2026 125,000 0.5 (0.4%) 7,901 973.26 0 0 124,500 136,900 112,100
14/08/2026 124,500 -3.1 (-2.43%) 1,736 217.83 0 0 127,600 140,300 114,900
13/08/2026 127,600 -1.9 (-1.47%) 5,801 751.97 0 0 129,500 142,400 116,600
12/08/2026 134,500 2.5 (1.89%) 22,304 2,953.62 0 0 132,000 145,200 118,800
11/08/2026 132,000 0.5 (0.38%) 6,263 829.76 0 0 131,500 144,600 118,400
10/08/2026 131,500 2 (1.54%) 7,431 977.69 0 0 129,500 142,400 116,600
07/08/2026 129,500 0.4 (0.31%) 9,803 1,267.02 0 0 129,100 142,000 116,200
06/08/2026 129,100 0.1 (0.08%) 7,311 944.35 0 0 129,000 141,900 116,100
05/08/2026 129,000 0 (0%) 6,810 873.72 0 0 129,000 141,900 116,100
04/08/2026 129,000 1 (0.78%) 9,602 1,227.67 0 0 128,000 140,800 115,200
03/08/2026 128,000 0.2 (0.16%) 7,302 939.35 0 0 127,800 140,500 115,100
31/07/2026 127,800 0.8 (0.63%) 4,859 620.88 0 0 127,000 139,700 114,300
30/07/2026 127,000 0 (0%) 4,501 574.37 0 0 127,000 139,700 114,300
29/07/2026 127,000 5 (4.1%) 15,337 1,931.58 0 0 122,000 134,200 109,800
28/07/2026 122,000 -5 (-3.94%) 4,746 584.06 0 0 127,000 139,700 114,300
27/07/2026 127,000 -5.7 (-4.3%) 2,237 286.86 0 0 132,700 145,900 119,500
24/07/2026 132,700 3.6 (2.79%) 3,821 497.69 0 0 129,100 142,000 116,200
23/07/2026 129,100 0.9 (0.7%) 1,415 183.89 0 0 128,200 141,000 115,400
22/07/2026 128,200 -13.5 (-9.53%) 5,387 754.95 0 0 141,700 155,800 127,600
21/07/2026 141,700 -0.5 (-0.35%) 3,700 523.44 0 0 142,200 156,400 128,000
20/07/2026 142,200 -8.3 (-5.51%) 2,100 303.64 0 0 150,500 165,500 135,500
17/07/2026 150,500 0 (0%) 18 2.7 0 0 150,500 165,500 135,500
16/07/2026 150,500 -1.4 (-0.92%) 342 49.39 0 0 151,900 167,000 136,800
15/07/2026 151,900 2 (1.33%) 2,002 301.43 0 0 149,900 164,800 135,000
14/07/2026 149,900 3.9 (2.67%) 1,400 206.66 0 0 146,000 160,600 131,400
13/07/2026 146,000 0 (0%) 627 91.55 0 0 146,000 160,600 131,400
10/07/2026 146,000 -0.3 (-0.21%) 405 59.27 0 0 146,300 160,900 131,700
09/07/2026 146,300 0.1 (0.07%) 7,032 1,053.07 0 0 146,200 160,800 131,600
08/07/2026 146,200 -2.7 (-1.81%) 1,124 167.36 0 0 148,900 163,700 134,100
07/07/2026 148,900 0 (0%) 5 0.74 0 0 148,900 163,700 134,100
06/07/2026 148,900 0 (0%) 5,246 786.75 0 0 148,900 163,700 134,100
03/07/2026 148,900 3.9 (2.69%) 1,508 223.71 0 0 145,000 159,500 130,500
02/07/2026 145,000 -3 (-2.03%) 1,020 147.93 0 0 148,000 162,800 133,200
01/07/2026 148,000 0 (0%) 225 33.31 0 0 148,000 162,800 133,200
30/06/2026 148,000 0 (0%) 942 139.48 0 0 148,000 162,800 133,200
29/06/2026 148,000 -3.8 (-2.5%) 1,560 234.81 0 0 151,800 166,900 136,700
26/06/2026 151,800 0 (0%) 103 15.64 0 0 151,800 166,900 136,700
25/06/2026 151,800 1.8 (1.2%) 1,017 153.69 0 0 150,000 165,000 135,000
24/06/2026 150,000 0 (0%) 63 9.17 0 0 150,000 165,000 135,000
23/06/2026 150,000 1.6 (1.08%) 2,474 368.98 0 0 148,400 163,200 133,600
22/06/2026 148,400 3.9 (2.7%) 223 33.52 0 0 144,500 158,900 130,100
19/06/2026 144,500 0 (0%) 318 45.98 0 0 144,500 158,900 130,100
18/06/2026 144,500 0.5 (0.35%) 1,021 147.53 0 0 144,000 158,400 129,600
17/06/2026 144,000 -2 (-1.37%) 401 57.99 0 0 146,000 160,600 131,400
16/06/2026 146,000 0.9 (0.62%) 1,002 145.58 0 0 145,100 159,600 130,600
15/06/2026 145,100 0 (0%) 3,101 451.21 0 0 145,100 159,600 130,600
12/06/2026 145,100 -10.9 (-6.99%) 6,331 927.84 0 0 156,000 171,600 140,400
11/06/2026 156,000 1.1 (0.71%) 1,001 155.6 0 0 154,900 170,300 139,500
10/06/2026 154,900 -2.5 (-1.59%) 422 65.46 0 0 157,400 173,100 141,700
09/06/2026 157,400 0.4 (0.25%) 1,017 157.71 0 0 157,000 172,700 141,300
08/06/2026 157,000 0 (0%) 943 147.76 0 0 157,000 172,700 141,300
05/06/2026 157,000 0.4 (0.26%) 3,003 466.3 0 0 156,600 172,200 141,000
04/06/2026 156,600 -3.1 (-1.94%) 320 50.17 0 0 159,700 175,600 143,800
03/06/2026 159,700 1.7 (1.08%) 409 64.97 0 0 158,000 173,800 142,200
02/06/2026 158,000 0 (0%) 2,739 428.71 0 0 158,000 173,800 142,200
01/06/2026 158,000 0 (0%) 707 111.78 0 0 158,000 173,800 142,200
29/05/2026 158,000 0 (0%) 3,995 630.15 0 0 158,000 173,800 142,200
28/05/2026 158,000 -5.2 (-3.19%) 4,524 724.19 0 0 163,200 179,500 146,900
27/05/2026 163,200 -3.3 (-1.98%) 3,988 662.54 0 0 166,500 183,100 149,900
26/05/2026 166,500 -7.4 (-4.26%) 7,570 1,239.79 0 0 173,900 191,200 156,600
25/05/2026 173,900 0 (0%) 5 0.87 0 0 173,900 191,200 156,600
22/05/2026 173,900 -1 (-0.57%) 1,335 231.09 0 0 174,900 192,300 157,500
21/05/2026 174,900 2.4 (1.39%) 410 70.9 0 0 172,500 189,700 155,300
20/05/2026 172,500 -2.5 (-1.43%) 1,761 305.21 0 0 175,000 192,500 157,500
19/05/2026 175,000 -1 (-0.57%) 1,631 284.96 0 0 176,000 193,600 158,400
18/05/2026 176,000 -0.9 (-0.51%) 1,311 231.65 0 0 176,900 194,500 159,300
15/05/2026 176,900 2 (1.14%) 2,799 491.31 0 0 174,900 192,300 157,500
14/05/2026 174,900 -0.2 (-0.11%) 545 95.51 0 0 175,100 192,600 157,600
13/05/2026 175,100 3.3 (1.92%) 3,232 562.72 0 0 171,800 188,900 154,700
12/05/2026 171,800 -5.9 (-3.32%) 829 142.06 0 0 177,700 195,400 160,000
11/05/2026 177,700 -0.3 (-0.17%) 1,442 256.65 0 0 178,000 195,800 160,200
08/05/2026 178,000 2 (1.14%) 1,245 220.48 0 0 176,000 193,600 158,400
07/05/2026 176,000 3 (1.73%) 8,833 1,538.47 0 0 173,000 190,300 155,700
06/05/2026 173,000 2 (1.17%) 5,968 1,021.2 0 0 171,000 188,100 153,900
05/05/2026 171,000 -2.3 (-1.33%) 1,209 207.15 0 0 173,300 190,600 156,000
04/05/2026 173,300 0.3 (0.17%) 6,023 1,039.22 0 0 173,000 190,300 155,700
29/04/2026 173,000 -2.5 (-1.42%) 2,318 401.06 0 0 175,500 193,000 158,000
28/04/2026 175,500 -3.4 (-1.9%) 4,724 818.73 0 0 178,900 196,700 161,100
24/04/2026 178,900 -1.4 (-0.78%) 2,693 479.23 0 0 180,300 198,300 162,300
23/04/2026 180,300 -1.7 (-0.93%) 9,222 1,658.18 0 0 182,000 200,200 163,800
22/04/2026 182,000 -2.5 (-1.36%) 2,016 368.35 0 0 184,500 202,900 166,100
21/04/2026 184,500 -0.5 (-0.27%) 4,300 793.55 0 0 185,000 203,500 166,500
20/04/2026 185,000 -0.5 (-0.27%) 7,010 1,294.14 0 0 185,500 204,000 167,000
17/04/2026 185,500 -0.7 (-0.38%) 4,601 859.4 0 0 186,200 204,800 167,600
16/04/2026 186,200 -2.3 (-1.22%) 4,131 770.29 0 0 188,500 207,300 169,700
15/04/2026 188,500 1.6 (0.86%) 2,006 374.39 0 0 186,900 205,500 168,300
14/04/2026 186,900 -2.7 (-1.42%) 2,016 379.28 0 0 189,600 208,500 170,700

Historical Data-ko - BSC

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