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
09/09/2026 10,650 0.05 (0.47%) 464,400 4,937.34 0 0 10,600 11,300 9,860
08/09/2026 10,600 0 (0%) 1,825,300 19,380.43 0 0 10,600 11,300 9,860
07/09/2026 10,600 0 (0%) 2,302,300 24,523.24 0 0 10,600 11,300 9,860
04/09/2026 10,600 -0.05 (-0.47%) 2,349,000 25,034.91 0 0 10,650 11,350 9,910
03/09/2026 10,650 -0.25 (-2.29%) 4,032,700 43,421.87 0 0 10,900 11,650 10,150
28/08/2026 10,900 -0.05 (-0.46%) 2,205,700 24,124.29 0 0 10,950 11,700 10,200
27/08/2026 10,950 0.05 (0.46%) 3,467,400 38,158.53 0 0 10,900 11,650 10,150
26/08/2026 10,900 0.05 (0.46%) 1,952,900 21,262.04 0 0 10,850 11,600 10,100
25/08/2026 10,850 -0.2 (-1.81%) 2,294,700 25,091.14 20,000 206 11,050 11,800 10,300
24/08/2026 11,050 0.2 (1.84%) 5,059,200 55,537.35 0 0 10,850 11,600 10,100
21/08/2026 10,850 0.35 (3.33%) 1,873,300 19,987.47 0 0 10,500 11,200 9,770
20/08/2026 10,500 -0.05 (-0.47%) 1,071,900 11,308.98 0 0 10,550 11,250 9,820
19/08/2026 10,550 -0.05 (-0.47%) 1,368,900 14,405.97 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.05 (-0.47%) 1,030,100 10,959.9 0 0 10,650 11,350 9,910
17/08/2026 10,650 0.1 (0.95%) 1,011,400 10,725.28 0 0 10,550 11,250 9,820
14/08/2026 10,550 -0.15 (-1.4%) 1,919,600 20,419.81 0 0 10,700 11,400 9,960
13/08/2026 10,700 -0.2 (-1.83%) 2,187,800 23,679.07 0 0 10,900 11,650 10,150
12/08/2026 10,900 0 (0%) 1,896,900 20,800.46 0 0 10,900 11,650 10,150
11/08/2026 10,900 0 (0%) 1,430,000 15,670.42 0 0 10,900 11,650 10,150
10/08/2026 10,900 0.15 (1.4%) 1,905,900 20,747.97 0 0 10,750 11,500 10,000
07/08/2026 10,750 -0.05 (-0.46%) 1,553,300 16,800.27 0 0 10,800 11,550 10,050
06/08/2026 10,800 0 (0%) 1,399,000 15,179.38 0 0 10,800 11,550 10,050
05/08/2026 10,800 -0.05 (-0.46%) 2,189,700 23,759.97 0 0 10,850 11,600 10,100
04/08/2026 10,850 -0.1 (-0.91%) 1,281,700 13,925.14 90,000 1,053 10,950 11,700 10,200
03/08/2026 10,950 0.25 (2.34%) 1,757,900 19,183.01 0 0 10,700 11,400 9,960
31/07/2026 10,700 -0.2 (-1.83%) 1,717,700 18,502.4 110,000 1,281.5 10,900 11,650 10,150
30/07/2026 10,900 0.25 (2.35%) 2,430,400 26,355.19 0 0 10,650 11,350 9,910
29/07/2026 10,650 0.2 (1.91%) 2,391,200 25,430.27 0 0 10,450 11,150 9,720
28/07/2026 10,450 0.4 (3.98%) 3,302,200 33,598.63 0 0 10,050 10,750 9,350
27/07/2026 10,050 -0.4 (-3.83%) 1,768,500 18,117.68 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.05 (-0.48%) 1,391,600 14,530.33 0 0 10,500 11,200 9,770
23/07/2026 10,500 0.05 (0.48%) 2,927,700 30,479.52 0 0 10,450 11,150 9,720
22/07/2026 10,450 -0.1 (-0.95%) 3,612,400 37,621.73 0 0 10,550 11,250 9,820
21/07/2026 10,550 -0.1 (-0.94%) 2,153,900 22,946.25 0 0 10,650 11,350 9,910
20/07/2026 10,650 -0.65 (-5.75%) 4,608,800 50,238.55 0 0 11,300 12,050 10,550
17/07/2026 11,300 -0.3 (-2.59%) 1,871,100 21,245.09 0 0 11,600 12,400 10,800
16/07/2026 11,600 -0.05 (-0.43%) 4,079,600 46,417.43 0 0 11,650 12,450 10,850
15/07/2026 11,650 0.1 (0.87%) 6,866,400 79,989.57 0 0 11,550 12,350 10,750
14/07/2026 11,550 0.3 (2.67%) 2,242,100 25,701.09 0 0 11,250 12,000 10,500
13/07/2026 11,250 -0.1 (-0.88%) 3,543,600 40,168.79 0 0 11,350 12,100 10,600
10/07/2026 11,350 -0.15 (-1.3%) 1,764,900 20,153.94 0 0 11,500 12,300 10,700
09/07/2026 11,500 -0.2 (-1.71%) 3,150,700 36,353.03 0 0 11,700 12,500 10,900
08/07/2026 11,700 0.2 (1.74%) 3,706,700 42,567.33 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 3,998,400 45,456.11 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.1 (-0.87%) 3,441,000 39,606.37 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.05 (-0.43%) 2,693,900 31,120.3 0 0 11,600 12,400 10,800
02/07/2026 11,600 -0.15 (-1.28%) 2,320,100 27,104.51 0 0 11,750 12,550 10,950
01/07/2026 11,750 0.05 (0.43%) 2,378,500 27,817.64 0 0 11,700 12,500 10,900
30/06/2026 11,700 -0.05 (-0.43%) 1,662,100 19,456.15 30,000 376.5 11,750 12,550 10,950
29/06/2026 11,750 0.15 (1.29%) 2,232,600 26,083.72 0 0 11,600 12,400 10,800
26/06/2026 11,600 -0.1 (-0.85%) 1,413,100 16,416.15 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.05 (-0.43%) 1,785,300 20,846.97 0 0 11,750 12,550 10,950
24/06/2026 11,750 0 (0%) 2,594,500 30,198.57 0 0 11,750 12,550 10,950
23/06/2026 11,750 -0.2 (-1.67%) 3,732,500 44,069.63 0 0 11,950 12,750 11,150
22/06/2026 11,950 0 (0%) 1,710,400 20,446.79 0 0 11,950 12,750 11,150
19/06/2026 11,950 -0.05 (-0.42%) 2,333,000 27,977.46 0 0 12,000 12,800 11,200
18/06/2026 12,000 -0.05 (-0.41%) 2,135,500 25,745.04 0 0 12,050 12,850 11,250
17/06/2026 12,050 -0.15 (-1.23%) 3,351,500 40,878.47 0 0 12,200 13,050 11,350
16/06/2026 12,200 0.15 (1.24%) 2,774,600 33,483.62 0 0 12,050 12,850 11,250
15/06/2026 12,050 0.35 (2.99%) 3,024,100 36,234.61 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 2,142,700 25,244.29 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.05 (-0.42%) 2,656,100 31,217.92 0 0 11,850 12,650 11,050
10/06/2026 11,850 0.1 (0.85%) 2,317,500 27,272.89 0 0 11,750 12,550 10,950
09/06/2026 11,750 0.1 (0.86%) 1,691,900 19,818.3 0 0 11,650 12,450 10,850
08/06/2026 11,650 -0.35 (-2.92%) 5,348,400 62,728.89 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 2,668,900 32,178.49 0 0 12,100 12,900 11,300
04/06/2026 12,100 -0.15 (-1.22%) 2,309,000 28,072.4 0 0 12,250 13,100 11,400
03/06/2026 12,250 0.15 (1.24%) 1,908,100 23,293.26 0 0 12,100 12,900 11,300
02/06/2026 12,100 -0.35 (-2.81%) 3,792,300 46,261.99 0 0 12,450 13,300 11,600
01/06/2026 12,450 0 (0%) 2,535,500 31,408.46 0 0 12,450 13,300 11,600
29/05/2026 12,450 -0.1 (-0.8%) 3,452,700 43,071.88 0 0 12,550 13,400 11,700
28/05/2026 12,550 -0.25 (-1.95%) 3,418,300 43,145.92 0 0 12,800 13,650 11,950
27/05/2026 12,800 0 (0%) 3,487,100 44,474.9 0 0 12,800 13,650 11,950
26/05/2026 12,800 0.25 (1.99%) 9,458,000 120,857.47 0 0 12,550 13,400 11,700
25/05/2026 12,550 -0.05 (-0.4%) 3,329,800 42,036.41 0 0 12,600 13,450 11,750
22/05/2026 12,600 0.4 (3.28%) 8,184,700 102,152.16 0 0 12,200 13,050 11,350
21/05/2026 12,200 0.25 (2.09%) 2,696,800 32,726.81 0 0 11,950 12,750 11,150
20/05/2026 11,950 -0.1 (-0.83%) 2,735,800 32,541.1 0 0 12,050 12,850 11,250
19/05/2026 12,050 0.05 (0.42%) 2,106,100 25,512.23 0 0 12,000 12,800 11,200
18/05/2026 12,000 -0.1 (-0.83%) 2,058,600 24,745.43 0 0 12,100 12,900 11,300
15/05/2026 12,100 -0.1 (-0.82%) 2,019,400 24,435.4 0 0 12,200 13,050 11,350
14/05/2026 12,200 0 (0%) 1,705,200 20,869.65 0 0 12,200 13,050 11,350
13/05/2026 12,200 -0.1 (-0.81%) 1,794,000 21,858.13 0 0 12,300 13,150 11,450
12/05/2026 12,300 0.2 (1.65%) 3,248,500 39,310.78 0 0 12,100 12,900 11,300
11/05/2026 12,100 -0.35 (-2.81%) 5,929,800 72,094.12 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.15 (-1.19%) 2,752,600 34,397.12 0 0 12,600 13,450 11,750
07/05/2026 12,600 0.1 (0.8%) 4,025,400 51,007.75 0 0 12,500 13,350 11,650
06/05/2026 12,500 0.05 (0.4%) 4,559,500 56,678.53 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.05 (-0.4%) 2,528,700 31,503.77 0 0 12,500 13,350 11,650
04/05/2026 12,500 0.25 (2.04%) 4,498,000 56,373.7 0 0 12,250 13,100 11,400
29/04/2026 15,950 -0.1 (-0.62%) 3,812,300 61,036.25 0 0 16,050 17,150 14,950
28/04/2026 16,050 0.25 (1.58%) 3,325,200 53,472.39 0 0 15,800 16,900 14,700
24/04/2026 15,800 0.1 (0.64%) 3,078,600 48,579.91 0 0 15,700 16,750 14,650
23/04/2026 15,700 -0.2 (-1.26%) 4,636,700 73,056.45 0 0 15,900 17,000 14,800
22/04/2026 15,900 -0.2 (-1.24%) 2,808,700 44,882.28 0 0 16,100 17,200 15,000
21/04/2026 16,100 -0.1 (-0.62%) 8,788,200 142,864.42 0 0 16,200 17,300 15,100
20/04/2026 16,200 0.2 (1.25%) 4,339,200 70,092.4 0 0 16,000 17,100 14,900
17/04/2026 16,000 0 (0%) 3,632,900 57,980.58 0 0 16,000 17,100 14,900
16/04/2026 16,000 -0.2 (-1.23%) 7,058,500 112,652.22 20,500 334.15 16,200 17,300 15,100
15/04/2026 16,200 -0.2 (-1.22%) 6,408,300 104,728.26 0 0 16,400 17,500 15,300
14/04/2026 16,400 1.05 (6.84%) 12,506,600 200,104.98 0 0 15,350 16,400 14,300
13/04/2026 15,350 0.05 (0.33%) 3,195,400 48,878.06 0 0 15,300 16,350 14,250
10/04/2026 15,300 -0.15 (-0.97%) 2,276,800 35,132.38 20,000 328 15,450 16,500 14,400
09/04/2026 15,450 0.35 (2.32%) 4,557,800 69,690.32 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.55 (3.78%) 4,306,300 65,058.97 0 0 14,550 15,550 13,550
07/04/2026 14,550 -0.1 (-0.68%) 1,550,600 22,657.54 0 0 14,650 15,650 13,650
06/04/2026 14,650 -0.15 (-1.01%) 1,673,500 24,755.82 0 0 14,800 15,800 13,800
03/04/2026 14,800 -0.15 (-1.%) 2,442,800 36,374.45 0 0 14,950 15,950 13,950
02/04/2026 14,950 0.05 (0.34%) 2,588,000 38,633.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 2,875,000 43,131.49 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.1 (-0.67%) 3,274,900 49,003.73 0 0 14,950 15,950 13,950
30/03/2026 14,950 0.05 (0.34%) 3,677,600 54,471.45 0 0 14,900 15,900 13,900
27/03/2026 14,900 0.4 (2.76%) 3,746,700 55,129.4 0 0 14,500 15,500 13,500
26/03/2026 14,500 0.1 (0.69%) 2,034,500 29,346.93 0 0 14,400 15,400 13,400
25/03/2026 14,400 0.05 (0.35%) 4,120,300 59,457.52 0 0 14,350 15,350 13,350
24/03/2026 14,350 0.5 (3.61%) 1,721,500 24,686.99 0 0 13,850 14,800 12,900
23/03/2026 13,850 -0.35 (-2.46%) 4,531,200 63,222.71 0 0 14,200 15,150 13,250
20/03/2026 14,200 -0.4 (-2.74%) 2,603,800 37,453.11 0 0 14,600 15,600 13,600
19/03/2026 14,600 -0.15 (-1.02%) 2,837,800 41,406.45 0 0 14,750 15,750 13,750
18/03/2026 14,750 0.25 (1.72%) 3,941,700 58,216.48 0 0 14,500 15,500 13,500
17/03/2026 14,500 0.1 (0.69%) 1,814,300 26,477.36 0 0 14,400 15,400 13,400
16/03/2026 14,400 0.05 (0.35%) 1,819,100 26,349.58 0 0 14,350 15,350 13,350
13/03/2026 14,350 -0.05 (-0.35%) 2,725,000 39,216.82 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.4 (-2.7%) 3,595,800 52,186.01 0 0 14,800 15,800 13,800
11/03/2026 14,800 0.5 (3.5%) 4,334,200 62,985.69 0 0 14,300 15,300 13,300
10/03/2026 14,300 0.5 (3.62%) 6,906,800 98,092.13 0 0 13,800 14,750 12,850
09/03/2026 13,800 -1 (-6.76%) 7,271,700 100,573.51 0 0 14,800 15,800 13,800

Historical Data-ko - BSC

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