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
18/09/2026 13,800 0.2 (1.47%) 17,800 244.34 0 0 13,600 14,900 12,300
17/09/2026 13,600 -0.1 (-0.73%) 9,120 119.6 0 0 13,700 15,000 12,400
16/09/2026 13,700 -0.1 (-0.72%) 13,300 181.77 0 0 13,800 15,100 12,500
15/09/2026 13,800 -0.1 (-0.72%) 10,300 142.54 0 0 13,900 15,200 12,600
14/09/2026 13,900 0 (0%) 45,720 633.57 0 0 13,900 15,200 12,600
11/09/2026 13,900 0.3 (2.21%) 48,100 656.58 0 0 13,600 14,900 12,300
10/09/2026 13,600 -0.2 (-1.45%) 16,100 218.92 0 0 13,800 15,100 12,500
09/09/2026 13,800 0 (0%) 55,692 765.35 0 0 13,800 15,100 12,500
08/09/2026 13,800 0 (0%) 59,034 811.1 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.8 (6.15%) 70,423 943.36 0 0 13,000 14,300 11,700
04/09/2026 13,000 -0.2 (-1.52%) 32,005 413.63 0 0 13,200 14,500 11,900
03/09/2026 13,200 0.2 (1.54%) 24,100 316.13 0 0 13,000 14,300 11,700
28/08/2026 13,000 -0.4 (-2.99%) 31,871 424.56 0 0 13,400 14,700 12,100
27/08/2026 13,400 -0.4 (-2.9%) 28,616 379.12 0 0 13,800 15,100 12,500
26/08/2026 13,800 -0.1 (-0.72%) 29,324 397.23 0 0 13,900 15,200 12,600
25/08/2026 13,900 -0.1 (-0.71%) 73,900 997.89 0 0 14,000 15,400 12,600
24/08/2026 14,000 0.2 (1.45%) 33,700 458.75 0 0 13,800 15,100 12,500
21/08/2026 13,800 0 (0%) 13,006 178.84 0 0 13,800 15,100 12,500
20/08/2026 13,800 0 (0%) 12,300 168.44 0 0 13,800 15,100 12,500
19/08/2026 13,800 0 (0%) 15,600 211.76 0 0 13,800 15,100 12,500
18/08/2026 13,800 -0.3 (-2.13%) 12,600 171.97 0 0 14,100 15,500 12,700
17/08/2026 14,100 0.3 (2.17%) 182,600 2,538.45 0 0 13,800 15,100 12,500
14/08/2026 13,800 -0.1 (-0.72%) 10,700 146.92 0 0 13,900 15,200 12,600
13/08/2026 13,900 0.1 (0.72%) 27,100 369.89 0 0 13,800 15,100 12,500
12/08/2026 13,800 0 (0%) 32,508 448.52 0 0 13,800 15,100 12,500
11/08/2026 13,800 -0.2 (-1.43%) 16,500 221.92 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 19,211 262.06 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.1 (-0.71%) 15,656 215.6 0 0 14,100 15,500 12,700
06/08/2026 14,100 -0.2 (-1.4%) 10,200 141.2 0 0 14,300 15,700 12,900
05/08/2026 14,300 -0.2 (-1.38%) 13,700 194.48 0 0 14,500 15,900 13,100
04/08/2026 14,500 0 (0%) 15,349 220.77 0 0 14,500 15,900 13,100
03/08/2026 14,500 0.4 (2.84%) 13,603 193.63 0 0 14,100 15,500 12,700
31/07/2026 14,100 -0.8 (-5.37%) 4,907 73.22 0 0 14,900 16,300 13,500
30/07/2026 14,900 0.1 (0.68%) 10,500 154.2 0 0 14,800 16,200 13,400
29/07/2026 14,800 -0.2 (-1.33%) 8,006 116.85 0 0 15,000 16,500 13,500
28/07/2026 15,000 -0.5 (-3.23%) 1,600 23.85 0 0 15,500 17,000 14,000
27/07/2026 15,500 1.1 (7.64%) 21,900 333.81 0 0 14,400 15,800 13,000
24/07/2026 14,400 -0.1 (-0.69%) 5,200 74.85 0 0 14,500 15,900 13,100
23/07/2026 14,500 0 (0%) 6,100 88.18 0 0 14,500 15,900 13,100
22/07/2026 14,500 -0.3 (-2.03%) 6,000 88.1 0 0 14,800 16,200 13,400
21/07/2026 14,800 0.3 (2.07%) 9,200 133.39 0 0 14,500 15,900 13,100
20/07/2026 14,500 -0.4 (-2.68%) 6,300 93.06 0 0 14,900 16,300 13,500
17/07/2026 14,900 0 (0%) 2,510 37.25 0 0 14,900 16,300 13,500
16/07/2026 14,900 0.1 (0.68%) 4,702 70.3 0 0 14,800 16,200 13,400
15/07/2026 14,800 -0.2 (-1.33%) 3,307 49.54 0 0 15,000 16,500 13,500
14/07/2026 15,000 0 (0%) 6,000 89.47 0 0 15,000 16,500 13,500
13/07/2026 15,000 -0.1 (-0.66%) 8,017 120.16 0 0 15,100 16,600 13,600
10/07/2026 15,100 0.1 (0.67%) 12,400 181.48 0 0 15,000 16,500 13,500
09/07/2026 15,000 -0.4 (-2.6%) 8,700 133.84 0 0 15,400 16,900 13,900
08/07/2026 15,400 -0.2 (-1.28%) 7,300 113.38 0 0 15,600 17,100 14,100
07/07/2026 15,600 -0.1 (-0.64%) 43,600 663.97 0 0 15,700 17,200 14,200
06/07/2026 15,700 -0.1 (-0.63%) 73,600 1,154.06 0 0 15,800 17,300 14,300
03/07/2026 15,800 -0.1 (-0.63%) 22,100 334.4 0 0 15,900 17,400 14,400
02/07/2026 15,900 0.6 (3.92%) 10,604 169.61 0 0 15,300 16,800 13,800
01/07/2026 15,900 0.8 (5.3%) 22,011 339.06 0 0 15,100 16,600 13,600
30/06/2026 15,100 0.6 (4.14%) 11,100 167.38 0 0 14,500 15,900 13,100
29/06/2026 14,500 -0.6 (-3.97%) 33,200 523.58 0 0 15,100 16,600 13,600
26/06/2026 15,100 0.1 (0.67%) 16,400 247.61 0 0 15,000 16,500 13,500
25/06/2026 15,000 -1.2 (-7.41%) 22,000 346.78 0 0 16,200 17,800 14,600
24/06/2026 16,200 0.9 (5.88%) 22,800 349.63 0 0 15,300 16,800 13,800
23/06/2026 15,300 0 (0%) 14,510 224.8 0 0 15,300 16,800 13,800
22/06/2026 15,300 0 (0%) 28,800 438.35 0 0 15,300 16,800 13,800
19/06/2026 15,300 -1.7 (-10%) 44,532 685.32 0 0 17,000 18,700 15,300
18/06/2026 17,000 -0.6 (-3.41%) 4,700 75.78 0 0 17,600 19,300 15,900
17/06/2026 17,600 -1.1 (-5.88%) 7,610 136.34 0 0 18,700 20,500 16,900
16/06/2026 18,700 0.8 (4.47%) 71,017 1,162.95 0 0 17,900 19,600 16,200
15/06/2026 17,900 -0.4 (-2.19%) 7,624 134.11 0 0 18,300 20,100 16,500
12/06/2026 18,300 0 (0%) 2,101 38.45 0 0 18,300 20,100 16,500
11/06/2026 18,300 0.3 (1.67%) 14,700 250.19 0 0 18,000 19,800 16,200
10/06/2026 18,000 -1.6 (-8.16%) 12,945 233. 0 0 19,600 21,500 17,700
09/06/2026 19,600 -2.1 (-9.68%) 3,600 70.91 0 0 21,700 23,800 19,600
08/06/2026 21,700 1.8 (9.05%) 15,201 276.56 0 0 19,900 21,800 18,000
05/06/2026 19,900 0.2 (1.02%) 5,709 103.89 0 0 19,700 21,600 17,800
04/06/2026 19,700 -0.4 (-1.99%) 4,200 76.59 0 0 20,100 22,100 18,100
03/06/2026 20,100 0 (0%) 10,112 191.53 0 0 20,100 22,100 18,100
02/06/2026 20,100 0 (0%) 5,811 117.76 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.1 (0.5%) 4,353 87.49 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 1,804 36.09 0 0 20,000 22,000 18,000
28/05/2026 20,000 -1.6 (-7.41%) 3,901 78.02 0 0 21,600 23,700 19,500
27/05/2026 21,600 1.6 (8%) 7,802 155.32 0 0 20,000 22,000 18,000
26/05/2026 20,000 0.5 (2.56%) 10,335 206.38 0 0 19,500 21,400 17,600
25/05/2026 19,500 -0.7 (-3.47%) 2,000 39 0 0 20,200 22,200 18,200
22/05/2026 20,200 0 (0%) 400 7.68 0 0 20,200 22,200 18,200
21/05/2026 20,200 -1.7 (-7.76%) 200 4.04 0 0 21,900 24,000 19,800
20/05/2026 21,900 1.7 (8.42%) 1,700 35.12 0 0 20,200 22,200 18,200
19/05/2026 20,200 -1.7 (-7.76%) 900 18.32 0 0 21,900 24,000 19,800
18/05/2026 21,900 1.4 (6.83%) 300 6.57 0 0 20,500 22,500 18,500
15/05/2026 20,500 -1 (-4.65%) 1,300 26.75 0 0 21,500 23,600 19,400
14/05/2026 21,500 -0.5 (-2.27%) 200 4.3 0 0 22,000 24,200 19,800
13/05/2026 22,000 0 (0%) 4,000 80.99 0 0 22,000 24,200 19,800
12/05/2026 22,000 0 (0%) 4,300 90.81 0 0 22,000 24,200 19,800
11/05/2026 22,000 -0.3 (-1.35%) 900 20.13 0 0 22,300 24,500 20,100
08/05/2026 22,300 -1.2 (-5.11%) 2,200 49.06 0 0 23,500 25,800 21,200
07/05/2026 23,500 0.6 (2.62%) 3,600 84.23 0 0 22,900 25,100 20,700
06/05/2026 22,900 1.4 (6.51%) 2,400 49.94 0 0 21,500 23,600 19,400
05/05/2026 21,500 -0.5 (-2.27%) 1,022 22.24 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.2 (-0.9%) 3,811 83.39 0 0 22,200 24,400 20,000
29/04/2026 22,200 0.2 (0.91%) 7,803 165.11 0 0 22,000 24,200 19,800
28/04/2026 22,000 1.1 (5.26%) 801 16.85 0 0 20,900 22,900 18,900
24/04/2026 20,900 0.6 (2.96%) 4,100 85.08 0 0 20,300 22,300 18,300
23/04/2026 20,300 0.3 (1.5%) 6,100 128.34 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 13,200 258.5 0 0 20,000 22,000 18,000
21/04/2026 20,000 0 (0%) 6,500 130.25 0 0 20,000 22,000 18,000
20/04/2026 20,000 1 (5.26%) 8,801 171.17 0 0 19,000 20,900 17,100
17/04/2026 19,000 1.2 (6.74%) 15,600 285.77 0 0 17,800 19,500 16,100
16/04/2026 17,800 1.6 (9.88%) 18,000 305.39 0 0 16,200 17,800 14,600
15/04/2026 16,200 -1.8 (-10%) 10,600 184.84 0 0 18,000 19,800 16,200
14/04/2026 18,000 -1.9 (-9.55%) 18,401 342.27 0 0 19,900 21,800 18,000
13/04/2026 19,900 0 (0%) 7,301 143.24 0 0 19,900 21,800 18,000
10/04/2026 19,900 0.1 (0.51%) 5,300 103.23 0 0 19,800 21,700 17,900
09/04/2026 19,800 -0.9 (-4.35%) 6,300 123.42 0 0 20,700 22,700 18,700
08/04/2026 20,700 -0.7 (-3.27%) 17,300 358.43 0 0 21,400 23,500 19,300
07/04/2026 21,400 0.7 (3.38%) 10,200 216 0 0 20,700 22,700 18,700
06/04/2026 20,700 0.3 (1.47%) 11,000 226.71 0 0 20,400 22,400 18,400
03/04/2026 20,400 -0.5 (-2.39%) 14,205 285.36 0 0 20,900 22,900 18,900
02/04/2026 20,900 -0.2 (-0.95%) 7,300 150.82 0 0 21,100 23,200 19,000
01/04/2026 21,100 0.2 (0.96%) 15,400 310.18 0 0 20,900 22,900 18,900
31/03/2026 20,900 -0.4 (-1.88%) 8,200 169.86 40,500 810 21,300 23,400 19,200
30/03/2026 21,300 -0.2 (-0.93%) 6,105 129.88 0 0 21,500 23,600 19,400
27/03/2026 21,500 0.6 (2.87%) 18,401 397.41 0 0 20,900 22,900 18,900
26/03/2026 20,900 -0.5 (-2.34%) 3,900 81.31 0 0 21,400 23,500 19,300
25/03/2026 21,400 0.2 (0.94%) 5,000 106.6 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.3 (1.44%) 4,500 95.19 0 0 20,900 22,900 18,900
23/03/2026 20,900 -0.8 (-3.69%) 10,500 219.3 0 0 21,700 23,800 19,600
20/03/2026 21,700 0.6 (2.84%) 8,100 175.62 0 0 21,100 23,200 19,000
19/03/2026 21,100 0.2 (0.96%) 12,500 263.73 0 0 20,900 22,900 18,900

Historical Data-ko - BSC

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