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
21/09/2026 11,800 0 (0%) 140,200 1,653.5 0 0 11,800 12,600 11,000
18/09/2026 11,800 0 (0%) 118,900 1,410.53 0 0 11,800 12,600 11,000
17/09/2026 11,800 0 (0%) 106,600 1,266.03 198,000 2,494.8 11,800 12,600 11,000
16/09/2026 11,800 0.1 (0.85%) 237,300 2,820.12 0 0 11,700 12,500 10,900
15/09/2026 12,000 0 (0%) 201,000 2,416.08 0 0 12,000 12,800 11,200
14/09/2026 12,000 -0.1 (-0.83%) 264,800 3,186.84 0 0 12,100 12,900 11,300
11/09/2026 12,100 0.05 (0.41%) 382,400 4,624.69 0 0 12,050 12,850 11,250
10/09/2026 12,050 -0.05 (-0.41%) 403,100 4,838.94 0 0 12,100 12,900 11,300
09/09/2026 12,100 -0.1 (-0.82%) 88,900 1,083.8 0 0 12,200 13,050 11,350
08/09/2026 12,200 -0.2 (-1.61%) 223,000 2,706.97 0 0 12,400 13,250 11,550
07/09/2026 12,400 -0.1 (-0.8%) 86,900 1,081.21 0 0 12,500 13,350 11,650
04/09/2026 12,500 -0.1 (-0.79%) 172,000 2,146.2 0 0 12,600 13,450 11,750
03/09/2026 12,600 0 (0%) 70,400 888.12 0 0 12,600 13,450 11,750
28/08/2026 12,600 -0.15 (-1.18%) 117,200 1,484.82 0 0 12,750 13,600 11,900
27/08/2026 12,750 -0.05 (-0.39%) 109,800 1,394.11 0 0 12,800 13,650 11,950
26/08/2026 12,800 -0.05 (-0.39%) 113,400 1,441.74 0 0 12,850 13,700 12,000
25/08/2026 12,850 -0.05 (-0.39%) 167,700 2,147.56 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 205,600 2,645.27 0 0 12,900 13,800 12,000
21/08/2026 12,900 0.1 (0.78%) 371,100 4,748.38 0 0 12,800 13,650 11,950
20/08/2026 12,800 -0.05 (-0.39%) 75,700 965.31 0 0 12,850 13,700 12,000
19/08/2026 12,850 0.05 (0.39%) 252,900 3,252.14 0 0 12,800 13,650 11,950
18/08/2026 12,800 0 (0%) 187,600 2,402.87 0 0 12,800 13,650 11,950
17/08/2026 12,800 -0.2 (-1.54%) 120,800 1,552.51 0 0 13,000 13,900 12,100
14/08/2026 13,000 -0.25 (-1.89%) 221,700 2,871.4 0 0 13,250 14,150 12,350
13/08/2026 13,250 -0.05 (-0.38%) 260,100 3,406.39 0 0 13,300 14,200 12,400
12/08/2026 13,300 0.05 (0.38%) 312,900 4,201.97 0 0 13,250 14,150 12,350
11/08/2026 13,250 -0.05 (-0.38%) 101,300 1,340.63 0 0 13,300 14,200 12,400
10/08/2026 13,300 0.35 (2.7%) 214,300 2,823.01 0 0 12,950 13,850 12,050
07/08/2026 12,950 -0.1 (-0.77%) 446,400 5,812.66 2,940,000 40,196 13,050 13,950 12,150
06/08/2026 13,050 -0.15 (-1.14%) 144,100 1,856.34 0 0 13,200 14,100 12,300
05/08/2026 13,200 0 (0%) 251,100 3,373.39 2,940,000 40,278 13,200 14,100 12,300
04/08/2026 13,200 0.75 (6.02%) 430,500 5,648.23 0 0 12,450 13,300 11,600
03/08/2026 12,450 0.25 (2.05%) 204,400 2,525.24 0 0 12,200 13,050 11,350
31/07/2026 12,200 -0.1 (-0.81%) 85,500 1,044.02 0 0 12,300 13,150 11,450
30/07/2026 12,300 0.35 (2.93%) 216,100 2,629.06 0 0 11,950 12,750 11,150
29/07/2026 11,950 0.05 (0.42%) 41,600 496.15 0 0 11,900 12,700 11,100
28/07/2026 11,900 0.25 (2.15%) 181,600 2,135.1 3,270,000 39,323.5 11,650 12,450 10,850
27/07/2026 11,650 -0.55 (-4.51%) 94,900 1,132.35 0 0 12,200 13,050 11,350
24/07/2026 12,200 -0.1 (-0.81%) 49,400 601.76 3,270,000 39,403.5 12,300 13,150 11,450
23/07/2026 12,300 0.1 (0.82%) 164,900 1,998.45 0 0 12,200 13,050 11,350
22/07/2026 12,200 0 (0%) 102,900 1,246.75 0 0 12,200 13,050 11,350
21/07/2026 12,200 0.15 (1.24%) 159,200 1,929.35 0 0 12,050 12,850 11,250
20/07/2026 12,050 -0.45 (-3.6%) 250,000 3,028.14 938,700 11,733.75 12,500 13,350 11,650
17/07/2026 12,500 -0.25 (-1.96%) 106,100 1,334.68 0 0 12,750 13,600 11,900
16/07/2026 12,750 0.05 (0.39%) 149,300 1,887.13 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 148,500 1,892.03 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.05 (0.4%) 206,200 2,599.95 0 0 12,650 13,500 11,800
13/07/2026 12,650 -0.45 (-3.44%) 479,900 6,111.26 0 0 13,100 14,000 12,200
10/07/2026 13,100 -0.2 (-1.5%) 59,600 785.57 0 0 13,300 14,200 12,400
09/07/2026 13,300 0.3 (2.31%) 219,700 2,901.97 0 0 13,000 13,900 12,100
08/07/2026 13,000 -0.25 (-1.89%) 160,000 2,099.01 0 0 13,250 14,150 12,350
07/07/2026 13,250 0.05 (0.38%) 198,500 2,601.76 0 0 13,200 14,100 12,300
06/07/2026 13,200 -0.15 (-1.12%) 244,100 3,225.01 0 0 13,350 14,250 12,450
03/07/2026 13,350 -0.1 (-0.74%) 86,600 1,162.13 0 0 13,450 14,350 12,550
02/07/2026 13,450 -0.15 (-1.1%) 100,400 1,356.74 0 0 13,600 14,550 12,650
01/07/2026 13,600 0.25 (1.87%) 82,500 1,117.63 0 0 13,350 14,250 12,450
30/06/2026 13,350 -0.2 (-1.48%) 324,300 4,360.31 0 0 13,550 14,450 12,650
29/06/2026 13,550 -0.1 (-0.73%) 117,900 1,591.35 0 0 13,650 14,600 12,700
26/06/2026 13,650 -0.1 (-0.73%) 251,700 3,423.05 0 0 13,750 14,700 12,800
25/06/2026 13,750 0.05 (0.36%) 150,600 2,064.48 0 0 13,700 14,650 12,750
24/06/2026 13,700 0 (0%) 111,800 1,524.24 0 0 13,700 14,650 12,750
23/06/2026 13,700 -0.05 (-0.36%) 218,500 2,997.42 0 0 13,750 14,700 12,800
22/06/2026 13,750 -0.1 (-0.72%) 81,700 1,126.33 0 0 13,850 14,800 12,900
19/06/2026 13,850 0.2 (1.47%) 221,800 3,078.82 0 0 13,650 14,600 12,700
18/06/2026 13,650 -0.2 (-1.44%) 147,700 2,026.94 0 0 13,850 14,800 12,900
17/06/2026 13,850 0.05 (0.36%) 64,100 887.27 0 0 13,800 14,750 12,850
16/06/2026 13,800 0.15 (1.1%) 87,900 1,208.49 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.05 (0.37%) 147,300 2,008.71 0 0 13,600 14,550 12,650
12/06/2026 13,600 -0.15 (-1.09%) 156,600 2,120.18 0 0 13,750 14,700 12,800
11/06/2026 13,750 -0.2 (-1.43%) 39,000 539.03 0 0 13,950 14,900 13,000
10/06/2026 13,950 0.15 (1.09%) 136,800 1,896.81 0 0 13,800 14,750 12,850
09/06/2026 13,800 0.25 (1.85%) 86,300 1,171.36 0 0 13,550 14,450 12,650
08/06/2026 13,550 -0.15 (-1.09%) 205,300 2,768 0 0 13,700 14,650 12,750
05/06/2026 13,700 0.2 (1.48%) 95,100 1,297.76 0 0 13,500 14,400 12,600
04/06/2026 13,500 -0.2 (-1.46%) 398,600 5,424.1 0 0 13,700 14,650 12,750
03/06/2026 13,700 -0.05 (-0.36%) 69,000 947.31 0 0 13,750 14,700 12,800
02/06/2026 13,750 -0.05 (-0.36%) 193,000 2,708.79 0 0 13,800 14,750 12,850
01/06/2026 13,800 0.2 (1.47%) 87,500 1,198.08 0 0 13,600 14,550 12,650
29/05/2026 13,600 -0.2 (-1.45%) 121,100 1,655.31 0 0 13,800 14,750 12,850
28/05/2026 13,800 -0.1 (-0.72%) 96,700 1,334.23 0 0 13,900 14,850 12,950
27/05/2026 13,900 -0.05 (-0.36%) 138,700 1,927.24 0 0 13,950 14,900 13,000
26/05/2026 13,950 0 (0%) 113,700 1,577.78 0 0 13,950 14,900 13,000
25/05/2026 13,950 0.15 (1.09%) 131,700 1,831.72 0 0 13,800 14,750 12,850
22/05/2026 13,800 -0.05 (-0.36%) 175,800 2,422.49 0 0 13,850 14,800 12,900
21/05/2026 13,850 0 (0%) 168,300 2,320.72 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.1 (-0.72%) 380,300 5,244.82 0 0 13,950 14,900 13,000
19/05/2026 13,950 0.05 (0.36%) 245,900 3,414.6 0 0 13,900 14,850 12,950
18/05/2026 13,900 0.1 (0.72%) 250,800 3,461.1 0 0 13,800 14,750 12,850
15/05/2026 13,800 -0.4 (-2.82%) 545,300 7,600.63 0 0 14,200 15,150 13,250
14/05/2026 14,200 -0.15 (-1.05%) 412,100 5,877.87 0 0 14,350 15,350 13,350
13/05/2026 14,350 0.05 (0.35%) 143,000 2,043.89 0 0 14,300 15,300 13,300
12/05/2026 14,300 -0.05 (-0.35%) 136,000 1,946.56 0 0 14,350 15,350 13,350
11/05/2026 14,350 -0.05 (-0.35%) 242,200 3,472.41 0 0 14,400 15,400 13,400
08/05/2026 14,400 -0.3 (-2.04%) 657,100 9,510.04 0 0 14,700 15,700 13,700
07/05/2026 14,700 -0.05 (-0.34%) 330,800 4,897.53 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.2 (1.37%) 308,800 4,568.06 0 0 14,550 15,550 13,550
05/05/2026 14,550 -0.1 (-0.68%) 412,200 6,019.36 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.15 (-1.01%) 210,400 3,113.49 0 0 14,800 15,800 13,800
29/04/2026 14,800 0.05 (0.34%) 281,000 4,140.04 0 0 14,750 15,750 13,750
28/04/2026 14,750 -0.3 (-1.99%) 256,800 3,824.49 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 244,200 3,677.78 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.15 (-0.98%) 465,700 7,030.55 0 0 15,250 16,300 14,200
22/04/2026 15,250 -0.05 (-0.33%) 321,600 4,926.96 0 0 15,300 16,350 14,250
21/04/2026 15,300 0.2 (1.32%) 447,700 6,874.32 0 0 15,100 16,150 14,050
20/04/2026 15,100 0 (0%) 203,100 3,088.39 0 0 15,100 16,150 14,050
17/04/2026 15,100 -0.1 (-0.66%) 627,800 9,560.78 0 0 15,200 16,250 14,150
16/04/2026 15,200 -0.2 (-1.3%) 362,400 5,546.11 0 0 15,400 16,450 14,350
15/04/2026 15,400 -0.2 (-1.28%) 514,100 8,076.58 0 0 15,600 16,650 14,550
14/04/2026 15,600 0.55 (3.65%) 373,600 5,762.45 0 0 15,050 16,100 14,000
13/04/2026 15,050 -0.3 (-1.95%) 488,200 7,420.92 0 0 15,350 16,400 14,300
10/04/2026 15,350 -0.2 (-1.29%) 410,500 6,358.75 0 0 15,550 16,600 14,500
09/04/2026 15,550 0.45 (2.98%) 597,900 9,155.69 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.5 (3.42%) 384,200 5,803.82 0 0 14,600 15,600 13,600
07/04/2026 14,600 0 (0%) 256,000 3,742.94 0 0 14,600 15,600 13,600
06/04/2026 14,600 -0.35 (-2.34%) 227,700 3,352.99 0 0 14,950 15,950 13,950
03/04/2026 14,950 -0.2 (-1.32%) 206,000 3,077.97 0 0 15,150 16,200 14,100
02/04/2026 15,150 -0.25 (-1.62%) 303,700 4,588.28 0 0 15,400 16,450 14,350
01/04/2026 15,400 0.15 (0.98%) 194,600 2,987.14 0 0 15,250 16,300 14,200
31/03/2026 15,250 0.15 (0.99%) 304,200 4,621.93 0 0 15,100 16,150 14,050
30/03/2026 15,100 0.05 (0.33%) 335,100 4,991.21 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.35 (2.38%) 311,600 4,649.28 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 306,300 4,524.06 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.45 (3.11%) 599,800 8,891.04 0 0 14,450 15,450 13,450
24/03/2026 14,450 -0.05 (-0.34%) 336,400 4,925.03 0 0 14,500 15,500 13,500
23/03/2026 14,500 -1.05 (-6.75%) 1,293,900 19,025.3 0 0 15,550 16,600 14,500

Historical Data-ko - BSC

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