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
28/10/2026 9,650 0.13 (1.37%) 2,751,700 26,222.22 0 0 9,520 10,150 8,860
27/10/2026 9,520 0.04 (0.42%) 2,122,400 20,249.18 0 0 9,480 10,100 8,820
26/10/2026 9,480 -0.18 (-1.86%) 3,678,200 35,169.88 0 0 9,660 10,300 8,990
23/10/2026 9,660 -0.08 (-0.82%) 3,042,100 29,288.34 0 0 9,740 10,400 9,060
22/10/2026 9,740 -0.02 (-0.2%) 2,693,500 26,044.97 0 0 9,760 10,400 9,080
21/10/2026 9,760 0.28 (2.95%) 5,215,200 50,406.17 85,500 765.23 9,480 10,100 8,820
20/10/2026 9,480 0.15 (1.61%) 3,100,400 29,140.49 0 0 9,330 9,980 8,680
19/10/2026 9,330 -0.17 (-1.79%) 3,638,700 34,118.46 0 0 9,500 10,150 8,840
16/10/2026 9,500 -0.02 (-0.21%) 2,764,700 26,067.7 0 0 9,520 10,150 8,860
15/10/2026 9,520 0.48 (5.31%) 6,586,500 61,065.71 0 0 9,040 9,670 8,410
14/10/2026 9,040 0.09 (1.01%) 2,539,600 22,776.32 0 0 8,950 9,570 8,330
13/10/2026 8,950 -0.05 (-0.56%) 2,294,600 20,519.9 0 0 9,000 9,630 8,370
12/10/2026 9,000 0.25 (2.86%) 4,492,900 40,270.57 0 0 8,750 9,360 8,140
09/10/2026 8,750 -0.06 (-0.68%) 4,181,400 36,361.94 0 0 8,810 9,420 8,200
08/10/2026 8,810 -0.1 (-1.12%) 2,206,600 19,592.63 0 0 8,910 9,530 8,290
07/10/2026 8,910 -0.07 (-0.78%) 2,282,300 20,284.97 0 0 8,980 9,600 8,360
06/10/2026 8,980 0.14 (1.58%) 2,858,300 25,639.78 0 0 8,840 9,450 8,230
05/10/2026 8,840 0.01 (0.11%) 1,782,800 15,840.82 0 0 8,830 9,440 8,220
02/10/2026 8,830 -0.12 (-1.34%) 2,379,300 21,186.82 0 0 8,950 9,570 8,330
01/10/2026 8,950 -0.11 (-1.21%) 2,048,400 18,425.89 0 0 9,060 9,690 8,430
30/09/2026 9,060 -0.01 (-0.11%) 1,028,700 9,347.83 0 0 9,070 9,700 8,440
29/09/2026 9,070 0.08 (0.89%) 2,153,000 19,561.85 0 0 8,990 9,610 8,370
28/09/2026 8,990 -0.12 (-1.32%) 3,287,000 29,551.18 0 0 9,110 9,740 8,480
25/09/2026 9,110 -0.04 (-0.44%) 1,370,000 12,537.77 0 0 9,150 9,790 8,510
24/09/2026 9,150 -0.15 (-1.61%) 2,526,900 23,280.98 0 0 9,300 9,950 8,650
23/09/2026 9,300 -0.03 (-0.32%) 1,884,200 17,584.55 0 0 9,330 9,980 8,680
22/09/2026 9,330 -0.01 (-0.11%) 1,148,800 10,735.63 0 0 9,340 9,990 8,690
21/09/2026 9,340 -0.07 (-0.74%) 1,285,800 12,077.54 0 0 9,410 10,050 8,760
18/09/2026 9,410 0.01 (0.11%) 2,191,400 20,650.98 0 0 9,400 10,050 8,750
17/09/2026 9,400 0.05 (0.53%) 2,057,600 19,395.43 404,250 3,557.4 9,350 10,000 8,700
16/09/2026 9,350 0 (0%) 1,554,100 14,572.74 0 0 9,350 10,000 8,700
15/09/2026 9,350 0.05 (0.54%) 1,591,000 14,829.81 0 0 9,300 9,950 8,650
14/09/2026 9,300 -0.24 (-2.52%) 3,473,600 32,655.2 0 0 9,540 10,200 8,880
11/09/2026 9,540 -0.28 (-2.85%) 3,953,800 38,175.34 0 0 9,820 10,500 9,140
10/09/2026 9,820 -0.06 (-0.61%) 1,497,600 14,736.26 0 0 9,880 10,550 9,190
09/09/2026 9,880 -0.04 (-0.4%) 2,045,000 20,253.31 0 0 9,920 10,600 9,230
08/09/2026 9,920 0.02 (0.2%) 1,502,400 14,913.14 0 0 9,900 10,550 9,210
07/09/2026 9,900 -0.08 (-0.8%) 2,353,900 23,399.92 0 0 9,980 10,650 9,290
04/09/2026 9,980 -0.02 (-0.2%) 2,512,900 25,086.19 0 0 10,000 10,700 9,300
03/09/2026 10,000 -0.05 (-0.5%) 2,720,800 27,283.57 0 0 10,050 10,750 9,350
28/08/2026 10,050 -0.1 (-0.99%) 2,514,300 25,347.22 0 0 10,150 10,850 9,440
27/08/2026 10,150 -0.1 (-0.98%) 2,103,800 21,374.74 0 0 10,250 10,950 9,540
26/08/2026 10,250 0.05 (0.49%) 3,348,500 34,193.42 0 0 10,200 10,900 9,490
25/08/2026 10,200 0.05 (0.49%) 5,613,400 57,828.5 0 0 10,150 10,850 9,440
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

Historical Data-ko - BSC

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