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
24/08/2026 10,150 0 (0%) 3,715,200 37,710.43 0 0 10,150 10,850 9,440
21/08/2026 10,150 0.22 (2.22%) 3,105,600 31,259.89 0 0 9,930 10,600 9,240
20/08/2026 9,930 0.03 (0.3%) 1,223,300 12,171.42 170,154 1,567.12 9,900 10,550 9,210
19/08/2026 9,900 -0.1 (-1%) 2,637,200 26,242.66 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.05 (-0.5%) 1,565,100 15,734.52 0 0 10,050 10,750 9,350
17/08/2026 10,050 0 (0%) 1,678,100 16,853.95 3,403,096 31,818.95 10,050 10,750 9,350
14/08/2026 10,050 -0.1 (-0.99%) 2,725,700 27,450.51 0 0 10,150 10,850 9,440
13/08/2026 10,150 -0.15 (-1.46%) 2,884,500 29,409.6 0 0 10,300 11,000 9,580
12/08/2026 10,300 0.15 (1.48%) 5,709,100 59,352.23 0 0 10,150 10,850 9,440
11/08/2026 10,150 -0.1 (-0.98%) 2,078,200 21,283.2 0 0 10,250 10,950 9,540
10/08/2026 10,250 0.2 (1.99%) 3,768,200 38,309.68 0 0 10,050 10,750 9,350
07/08/2026 10,050 0 (0%) 1,797,400 18,082.05 0 0 10,050 10,750 9,350
06/08/2026 10,050 -0.05 (-0.5%) 1,539,900 15,466.14 0 0 10,100 10,800 9,400
05/08/2026 10,100 -0.1 (-0.98%) 2,720,400 27,649.38 0 0 10,200 10,900 9,490
04/08/2026 10,200 0.05 (0.49%) 2,577,500 26,364.13 0 0 10,150 10,850 9,440
03/08/2026 10,150 0.19 (1.91%) 3,751,100 37,874.22 0 0 9,960 10,650 9,270
31/07/2026 9,960 -0.09 (-0.9%) 1,864,900 18,674.07 0 0 10,050 10,750 9,350
30/07/2026 10,050 0.23 (2.34%) 3,701,400 37,144.67 0 0 9,820 10,500 9,140
29/07/2026 9,820 -0.01 (-0.1%) 1,358,100 13,352.89 0 0 9,830 10,500 9,150
28/07/2026 9,830 0.03 (0.31%) 1,974,600 19,230.14 25,000,000 251,250 9,800 10,450 9,120
27/07/2026 9,800 -0.17 (-1.71%) 1,410,000 13,979.55 0 0 9,970 10,650 9,280
24/07/2026 9,970 -0.08 (-0.8%) 1,557,600 15,598.81 0 0 10,050 10,750 9,350
23/07/2026 10,050 0.1 (1.01%) 2,578,400 25,853.6 0 0 9,950 10,600 9,260
22/07/2026 9,950 0.05 (0.51%) 3,351,100 33,386.74 0 0 9,900 10,550 9,210
21/07/2026 9,900 -0.15 (-1.49%) 2,092,800 20,841.06 0 0 10,050 10,750 9,350
20/07/2026 10,050 -0.25 (-2.43%) 5,794,100 58,204.33 0 0 10,300 11,000 9,580
17/07/2026 10,300 -0.05 (-0.48%) 1,113,200 11,495.27 0 0 10,350 11,050 9,630
16/07/2026 10,350 -0.15 (-1.43%) 2,714,400 28,028.69 0 0 10,500 11,200 9,770
15/07/2026 10,500 -0.15 (-1.41%) 2,034,100 21,450.24 0 0 10,650 11,350 9,910
14/07/2026 10,650 0.2 (1.91%) 2,654,900 27,913.15 0 0 10,450 11,150 9,720
13/07/2026 10,450 -0.25 (-2.34%) 3,939,900 41,332.4 0 0 10,700 11,400 9,960
10/07/2026 10,700 0 (0%) 3,093,400 33,162.57 836,900 9,038.52 10,700 11,400 9,960
09/07/2026 10,700 0.07 (0.66%) 2,314,800 24,828.27 0 0 10,630 11,350 9,910
08/07/2026 11,200 0 (0%) 2,810,700 31,481.99 0 0 11,200 11,950 10,450
07/07/2026 11,200 0.1 (0.9%) 2,451,800 27,364.14 0 0 11,100 11,850 10,350
06/07/2026 11,100 -0.2 (-1.77%) 4,000,300 45,074.17 0 0 11,300 12,050 10,550
03/07/2026 11,300 -0.1 (-0.88%) 3,253,700 36,938.15 0 0 11,400 12,150 10,650
02/07/2026 11,400 -0.05 (-0.44%) 3,345,400 38,531. 0 0 11,450 12,250 10,650
01/07/2026 11,450 0.05 (0.44%) 3,050,300 34,941.55 0 0 11,400 12,150 10,650
30/06/2026 11,400 -0.2 (-1.72%) 2,704,900 31,179.22 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.45 (4.04%) 7,464,300 85,415.05 0 0 11,150 11,900 10,400
26/06/2026 11,150 0.05 (0.45%) 1,740,700 19,381.53 0 0 11,100 11,850 10,350
25/06/2026 11,100 -0.1 (-0.89%) 1,818,800 20,300.71 0 0 11,200 11,950 10,450
24/06/2026 11,200 -0.1 (-0.88%) 3,886,700 43,455.27 0 0 11,300 12,050 10,550
23/06/2026 11,300 -0.1 (-0.88%) 2,869,500 32,629.25 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.05 (-0.44%) 2,270,200 25,915.77 0 0 11,450 12,250 10,650
19/06/2026 11,450 -0.05 (-0.43%) 2,570,200 29,552.34 0 0 11,500 12,300 10,700
18/06/2026 11,500 -0.2 (-1.71%) 2,242,500 25,978.56 0 0 11,700 12,500 10,900
17/06/2026 11,700 -0.05 (-0.43%) 2,063,200 24,166.75 0 0 11,750 12,550 10,950
16/06/2026 11,750 0.25 (2.17%) 3,552,400 41,472.82 0 0 11,500 12,300 10,700
15/06/2026 11,500 0.1 (0.88%) 2,575,800 29,631.54 0 0 11,400 12,150 10,650
12/06/2026 11,400 -0.05 (-0.44%) 1,647,600 18,896.88 0 0 11,450 12,250 10,650
11/06/2026 11,450 -0.1 (-0.87%) 1,323,800 15,095.71 200,000 2,194.2 11,550 12,350 10,750
10/06/2026 11,550 0.2 (1.76%) 2,699,400 31,061.38 0 0 11,350 12,100 10,600
09/06/2026 11,350 0 (0%) 1,499,200 17,005.44 200,000 2,200 11,350 12,100 10,600
08/06/2026 11,350 -0.2 (-1.73%) 3,943,200 44,801.69 0 0 11,550 12,350 10,750
05/06/2026 11,550 -0.05 (-0.43%) 2,580,400 30,041.52 0 0 11,600 12,400 10,800
04/06/2026 11,600 -0.05 (-0.43%) 1,809,100 21,051.78 0 0 11,650 12,450 10,850
03/06/2026 11,650 0.05 (0.43%) 1,672,200 19,431.91 0 0 11,600 12,400 10,800
02/06/2026 11,600 -0.15 (-1.28%) 2,577,900 30,052.16 0 0 11,750 12,550 10,950
01/06/2026 11,750 0.1 (0.86%) 1,376,800 16,148 0 0 11,650 12,450 10,850
29/05/2026 11,650 -0.15 (-1.27%) 2,648,800 31,073.28 0 0 11,800 12,600 11,000
28/05/2026 11,800 -0.15 (-1.26%) 2,143,700 25,485.9 0 0 11,950 12,750 11,150
27/05/2026 11,950 0.05 (0.42%) 2,356,100 28,174. 0 0 11,900 12,700 11,100
26/05/2026 11,900 0.05 (0.42%) 2,114,500 25,143.5 40,000 442 11,850 12,650 11,050
25/05/2026 11,850 -0.1 (-0.84%) 2,306,800 27,580.78 107,000 1,198.4 11,950 12,750 11,150
22/05/2026 11,950 0.2 (1.7%) 2,952,700 35,022.37 0 0 11,750 12,550 10,950
21/05/2026 11,750 -0.05 (-0.42%) 2,076,900 24,512.34 0 0 11,800 12,600 11,000
20/05/2026 11,800 -0.1 (-0.84%) 5,898,900 69,032.41 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.05 (-0.42%) 4,108,700 49,322.53 0 0 11,950 12,750 11,150
18/05/2026 11,950 -0.1 (-0.83%) 6,101,100 72,931.57 79,000 948 12,050 12,850 11,250
15/05/2026 12,050 -0.15 (-1.23%) 4,366,100 52,898.34 0 0 12,200 13,050 11,350
14/05/2026 12,200 -0.05 (-0.41%) 3,166,900 38,681.79 0 0 12,250 13,100 11,400
13/05/2026 12,250 -0.05 (-0.41%) 3,966,600 48,391.38 0 0 12,300 13,150 11,450
12/05/2026 12,300 0.15 (1.23%) 2,706,000 33,083.18 0 0 12,150 13,000 11,300
11/05/2026 12,150 -0.2 (-1.62%) 6,030,700 73,936.4 0 0 12,350 13,200 11,500
08/05/2026 12,350 -0.2 (-1.59%) 12,143,900 150,070.08 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.35 (-2.71%) 6,675,600 85,092.89 0 0 12,900 13,800 12,000
06/05/2026 12,900 0.3 (2.38%) 5,455,700 69,166.94 0 0 12,600 13,450 11,750
05/05/2026 12,600 -0.1 (-0.79%) 4,629,000 58,601.71 0 0 12,700 13,550 11,850
04/05/2026 12,700 0.2 (1.6%) 5,316,300 67,703.23 0 0 12,500 13,350 11,650
29/04/2026 12,500 0 (0%) 4,614,300 58,005.37 0 0 12,500 13,350 11,650
28/04/2026 12,500 -0.2 (-1.57%) 3,425,400 43,228.75 0 0 12,700 13,550 11,850
24/04/2026 12,700 -0.2 (-1.55%) 6,995,200 89,814.49 0 0 12,900 13,800 12,000
23/04/2026 12,900 0.35 (2.79%) 12,119,300 152,948.47 0 0 12,550 13,400 11,700
22/04/2026 12,550 -0.05 (-0.4%) 4,050,800 50,805.26 0 0 12,600 13,450 11,750
21/04/2026 12,600 -0.15 (-1.18%) 5,740,800 72,956.78 0 0 12,750 13,600 11,900
20/04/2026 12,750 0.05 (0.39%) 5,301,700 67,894.44 0 0 12,700 13,550 11,850
17/04/2026 12,700 0 (0%) 6,367,000 81,066.31 0 0 12,700 13,550 11,850
16/04/2026 12,700 -0.2 (-1.55%) 7,134,800 90,663.22 0 0 12,900 13,800 12,000
15/04/2026 12,900 -0.05 (-0.39%) 8,388,800 109,138.53 0 0 12,950 13,850 12,050
14/04/2026 12,950 0.05 (0.39%) 9,116,300 118,266.11 0 0 12,900 13,800 12,000
13/04/2026 12,900 0.15 (1.18%) 15,379,100 201,678.95 0 0 12,750 13,600 11,900
10/04/2026 12,750 -0.15 (-1.16%) 8,332,100 107,279.49 0 0 12,900 13,800 12,000
09/04/2026 12,900 0.65 (5.31%) 26,653,800 340,708.82 0 0 12,250 13,100 11,400
08/04/2026 12,250 0.45 (3.81%) 7,375,600 89,863.91 0 0 11,800 12,600 11,000
07/04/2026 11,800 0.05 (0.43%) 2,811,600 33,189.66 0 0 11,750 12,550 10,950
06/04/2026 11,750 -0.1 (-0.84%) 5,515,400 65,414.38 0 0 11,850 12,650 11,050
03/04/2026 11,850 -0.25 (-2.07%) 4,673,200 55,800.06 0 0 12,100 12,900 11,300
02/04/2026 12,100 -0.2 (-1.63%) 5,221,000 63,920.96 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 6,437,700 79,694.04 0 0 12,300 13,150 11,450
31/03/2026 12,300 0.2 (1.65%) 6,071,100 74,514.41 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.1 (-0.82%) 5,342,400 64,539.01 0 0 12,200 13,050 11,350
27/03/2026 12,200 0.15 (1.24%) 7,486,200 91,339.24 0 0 12,050 12,850 11,250
26/03/2026 12,050 -0.05 (-0.41%) 5,351,400 64,583.61 0 0 12,100 12,900 11,300
25/03/2026 12,100 0.45 (3.86%) 5,447,500 65,024.63 0 0 11,650 12,450 10,850
24/03/2026 11,650 0.4 (3.56%) 4,316,400 50,290.23 0 0 11,250 12,000 10,500
23/03/2026 11,250 -0.75 (-6.25%) 10,817,900 123,163.63 0 0 12,000 12,800 11,200
20/03/2026 12,000 -0.2 (-1.64%) 3,291,300 39,752.98 0 0 12,200 13,050 11,350
19/03/2026 12,200 0 (0%) 6,263,400 76,730.67 0 0 12,200 13,050 11,350
18/03/2026 12,200 0 (0%) 5,704,300 68,882.57 0 0 12,200 13,050 11,350
17/03/2026 12,200 -0.15 (-1.21%) 7,210,900 88,214.2 0 0 12,350 13,200 11,500
16/03/2026 12,350 -0.15 (-1.2%) 7,330,600 92,064 0 0 12,500 13,350 11,650
13/03/2026 12,500 0.8 (6.84%) 13,039,500 159,324.3 0 0 11,700 12,500 10,900
12/03/2026 11,700 0.35 (3.08%) 6,858,700 80,173.47 0 0 11,350 12,100 10,600
11/03/2026 11,350 0.35 (3.18%) 3,982,700 45,214.66 0 0 11,000 11,750 10,250
10/03/2026 11,000 0 (0%) 7,206,100 79,526.11 0 0 11,000 11,750 10,250
09/03/2026 11,000 -0.8 (-6.78%) 4,837,100 53,215.66 0 0 11,800 12,600 11,000
06/03/2026 11,800 -0.2 (-1.67%) 3,643,100 43,294.72 0 0 12,000 12,800 11,200
05/03/2026 12,000 0.1 (0.84%) 4,754,200 57,698.6 0 0 11,900 12,700 11,100
04/03/2026 11,900 -0.15 (-1.24%) 8,448,000 99,709.69 0 0 12,050 12,850 11,250
03/03/2026 12,050 0 (0%) 6,004,900 72,566.86 0 0 12,050 12,850 11,250
02/03/2026 12,050 -0.45 (-3.6%) 7,691,600 93,682.07 0 0 12,500 13,350 11,650
27/02/2026 12,500 0 (0%) 5,065,000 62,869.31 0 0 12,500 13,350 11,650
26/02/2026 12,500 -0.1 (-0.79%) 2,414,600 30,149.3 0 0 12,600 13,450 11,750
25/02/2026 12,600 0.1 (0.8%) 4,882,400 61,774.71 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.05 (-0.4%) 3,043,800 38,089.12 0 0 12,550 13,400 11,700

Historical Data-ko - BSC

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