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
15/07/2026 14,300 0.2 (1.42%) 200 2.91 0 0 14,100 15,500 12,700
14/07/2026 14,100 -0.2 (-1.4%) 15,944 223.47 0 0 14,300 15,700 12,900
13/07/2026 14,300 -0.2 (-1.38%) 34,970 487.09 0 0 14,500 15,900 13,100
10/07/2026 14,500 -0.1 (-0.68%) 28,108 404.84 0 0 14,600 16,000 13,200
09/07/2026 14,600 -0.1 (-0.68%) 15,700 228.09 0 0 14,700 16,100 13,300
08/07/2026 14,700 -0.3 (-2%) 35,600 523.75 0 0 15,000 16,500 13,500
07/07/2026 15,000 0 (0%) 10,201 151.02 0 0 15,000 16,500 13,500
06/07/2026 15,000 -0.2 (-1.32%) 18,900 279.49 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.1 (-0.65%) 51,602 782.22 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.3 (-1.92%) 23,306 350.99 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.1 (0.65%) 14,001 211.84 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 49,123 723.66 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.2 (-1.27%) 4,311 65.42 0 0 15,700 17,200 14,200
26/06/2026 15,700 -0.4 (-2.48%) 700 10.79 0 0 16,100 17,700 14,500
25/06/2026 16,100 0.7 (4.55%) 19,601 297.88 0 0 15,400 16,900 13,900
24/06/2026 15,400 0 (0%) 43,300 640.13 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 6,551 100.37 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300
29/04/2026 17,000 0 (0%) 4,300 71.62 0 0 17,000 18,700 15,300
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500
25/02/2026 19,400 -0.3 (-1.52%) 21,400 414.69 0 0 19,700 21,600 17,800
24/02/2026 19,700 -0.3 (-1.5%) 6,000 117.1 0 0 20,000 22,000 18,000
23/02/2026 20,000 1.2 (6.38%) 5,262 102.98 0 0 18,800 20,600 17,000
13/02/2026 18,800 -0.2 (-1.05%) 50,049 910.64 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.2 (1.06%) 14,000 263.01 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.3 (-1.57%) 35,451 663.4 0 0 19,100 21,000 17,200
10/02/2026 19,100 -0.1 (-0.52%) 5,300 99.35 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 17,664 329.35 0 0 19,200 21,100 17,300
06/02/2026 19,200 -0.8 (-4%) 27,900 538.45 0 0 20,000 22,000 18,000
05/02/2026 20,000 -0.3 (-1.48%) 3,300 66.15 0 0 20,300 22,300 18,300
04/02/2026 20,300 -0.5 (-2.4%) 6,200 125.51 0 0 20,800 22,800 18,800
03/02/2026 20,800 0.7 (3.48%) 27,200 555.33 0 0 20,100 22,100 18,100
02/02/2026 20,100 -0.4 (-1.95%) 13,061 260.47 0 0 20,500 22,500 18,500
30/01/2026 20,500 0.1 (0.49%) 5,702 114.97 0 0 20,400 22,400 18,400
29/01/2026 20,400 0.2 (0.99%) 47,949 948.39 0 0 20,200 22,200 18,200
28/01/2026 20,200 -0.6 (-2.88%) 72,052 1,434.78 0 0 20,800 22,800 18,800
27/01/2026 20,800 -0.2 (-0.95%) 18,000 372.31 0 0 21,000 23,100 18,900
26/01/2026 21,000 0 (0%) 10,800 226.95 0 0 21,000 23,100 18,900
23/01/2026 21,000 -0.3 (-1.41%) 10,400 217.78 0 0 21,300 23,400 19,200
22/01/2026 21,300 -0.1 (-0.47%) 38,705 815.48 0 0 21,400 23,500 19,300
21/01/2026 21,400 -0.2 (-0.93%) 19,824 434.06 0 0 21,600 23,700 19,500
20/01/2026 21,600 -0.2 (-0.92%) 44,777 962.78 0 0 21,800 23,900 19,700
19/01/2026 21,800 0 (0%) 6,201 135.16 0 0 21,800 23,900 19,700
16/01/2026 21,800 0.7 (3.32%) 53,121 1,132.78 0 0 21,100 23,200 19,000
15/01/2026 21,100 -0.2 (-0.94%) 72,499 1,495.32 0 0 21,300 23,400 19,200

Historical Data-ko - BSC

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