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
23/10/2026 12,500 0 (0%) 2,768,407 34,388.44 5,866,000 73,325 12,500 13,700 11,300
22/10/2026 12,500 -0.4 (-3.1%) 1,042,610 13,131.88 71,000 915.9 12,900 14,100 11,700
21/10/2026 12,900 0.5 (4.03%) 4,988,036 62,720.03 455,900 5,653.16 12,400 13,600 11,200
20/10/2026 12,400 0.1 (0.81%) 717,230 8,838.59 0 0 12,300 13,500 11,100
19/10/2026 12,300 0.1 (0.82%) 2,393,912 29,240.68 13,620,000 163,440 12,200 13,400 11,000
16/10/2026 12,200 0 (0%) 452,579 5,501.7 300,000 3,660 12,200 13,400 11,000
15/10/2026 12,200 0 (0%) 2,345,455 28,417.97 0 0 12,200 13,400 11,000
14/10/2026 12,200 0 (0%) 1,543,824 18,783.34 300,000 3,660 12,200 13,400 11,000
13/10/2026 12,200 -0.1 (-0.81%) 2,266,897 27,626.64 6,869,000 82,454.1 12,300 13,500 11,100
12/10/2026 12,300 -0.1 (-0.81%) 1,269,175 15,558.01 2,700,000 33,480 12,400 13,600 11,200
09/10/2026 12,400 0 (0%) 1,442,730 17,676.67 1,788,667 22,051.07 12,400 13,600 11,200
08/10/2026 12,400 0 (0%) 3,511,759 42,896.2 9,312,700 115,160.74 12,400 13,600 11,200
07/10/2026 12,400 0.5 (4.2%) 1,936,151 23,754.47 8,000,000 95,500 11,900 13,000 10,800
06/10/2026 11,900 -0.1 (-0.83%) 3,603,364 42,640.1 5,648,000 67,776 12,000 13,200 10,800
05/10/2026 12,000 -0.3 (-2.44%) 1,655,036 19,892.67 5,297,000 63,699 12,300 13,500 11,100
02/10/2026 12,300 -0.2 (-1.6%) 1,991,278 24,433.6 0 0 12,500 13,700 11,300
01/10/2026 12,500 -0.1 (-0.79%) 2,008,228 24,922.07 1,750,000 21,000 12,600 13,800 11,400
30/09/2026 12,600 0 (0%) 1,772,462 22,217.44 2,450,000 30,595 12,600 13,800 11,400
29/09/2026 12,600 -0.1 (-0.79%) 1,018,253 12,781.55 780,000 9,906 12,700 13,900 11,500
28/09/2026 12,700 0 (0%) 1,338,417 16,842.25 1,400,000 17,500 12,700 13,900 11,500
25/09/2026 12,700 0 (0%) 1,372,822 17,355.58 0 0 12,700 13,900 11,500
24/09/2026 12,700 -0.1 (-0.78%) 932,401 11,804.69 102,000 1,285.2 12,800 14,000 11,600
23/09/2026 12,800 0 (0%) 958,867 12,197.3 11,100,000 132,708 12,800 14,000 11,600
22/09/2026 12,800 0 (0%) 860,168 10,969.4 8,173,502 96,451.83 12,800 14,000 11,600
21/09/2026 12,800 -0.2 (-1.54%) 1,104,159 14,156.4 996,000 12,731.4 13,000 14,300 11,700
18/09/2026 13,000 0.2 (1.56%) 1,146,727 14,784.37 0 0 12,800 14,000 11,600
17/09/2026 12,800 0 (0%) 1,015,683 12,948.48 938,000 12,006.4 12,800 14,000 11,600
16/09/2026 12,800 0 (0%) 709,201 9,024.93 6,380,000 81,664 12,800 14,000 11,600
15/09/2026 12,800 0.1 (0.79%) 1,528,405 19,433.97 1,930,000 23,270 12,700 13,900 11,500
14/09/2026 12,700 -0.1 (-0.78%) 1,004,655 12,653.15 0 0 12,800 14,000 11,600
11/09/2026 12,800 -0.1 (-0.78%) 1,762,704 22,375.6 400,000 5,120 12,900 14,100 11,700
10/09/2026 12,900 0 (0%) 1,601,623 20,553.98 11,040,000 142,348 12,900 14,100 11,700
09/09/2026 12,900 0 (0%) 1,524,343 19,623.91 13,078,333 168,615. 12,900 14,100 11,700
08/09/2026 12,900 0.4 (3.2%) 2,647,129 33,680.23 2,450,000 29,760 12,500 13,700 11,300
07/09/2026 12,500 -0.2 (-1.57%) 677,960 8,561.63 12,571,000 149,653 12,700 13,900 11,500
04/09/2026 12,700 -0.1 (-0.78%) 1,384,627 17,691.59 2,845,000 36,416 12,800 14,000 11,600
03/09/2026 12,800 -0.4 (-3.03%) 1,261,638 16,288.3 0 0 13,200 14,500 11,900
28/08/2026 13,200 -0.1 (-0.75%) 3,109,228 40,774.12 14,152,000 184,021.6 13,300 14,600 12,000
27/08/2026 13,300 0 (0%) 1,219,147 16,153.44 618,600 7,963.2 13,300 14,600 12,000
26/08/2026 13,300 -0.2 (-1.48%) 1,664,674 21,919.18 49,200 649.44 13,500 14,800 12,200
25/08/2026 13,500 0.5 (3.85%) 3,336,917 44,180.67 19,039,954 226,019.46 13,000 14,300 11,700
24/08/2026 13,000 0.1 (0.78%) 1,842,583 23,882.5 0 0 12,900 14,100 11,700
21/08/2026 12,900 0 (0%) 921,320 11,904.3 2,700,000 33,230 12,900 14,100 11,700
20/08/2026 12,900 0 (0%) 1,205,066 15,507.26 1,830,000 23,580 12,900 14,100 11,700
19/08/2026 12,900 -0.3 (-2.27%) 1,104,943 14,366.15 300,000 3,900 13,200 14,500 11,900
18/08/2026 13,200 0.1 (0.76%) 1,582,855 20,781.56 2,300,000 29,900 13,100 14,400 11,800
17/08/2026 13,100 0 (0%) 970,001 12,630.17 4,300,000 56,200 13,100 14,400 11,800
14/08/2026 13,100 -0.4 (-2.96%) 1,176,480 15,636.83 0 0 13,500 14,800 12,200
13/08/2026 13,500 -0.1 (-0.74%) 1,016,149 13,817.73 0 0 13,600 14,900 12,300
12/08/2026 13,600 -0.1 (-0.73%) 2,732,563 37,628.22 0 0 13,700 15,000 12,400
11/08/2026 13,700 0.2 (1.48%) 715,149 9,825.47 615,000 8,304 13,500 14,800 12,200
10/08/2026 13,500 0.1 (0.75%) 1,054,830 14,255.61 13,620,000 177,060 13,400 14,700 12,100
07/08/2026 13,400 -0.2 (-1.47%) 1,356,860 18,461.16 8,750,000 118,820 13,600 14,900 12,300
06/08/2026 13,600 -0.4 (-2.86%) 1,576,264 21,834.06 7,350,000 103,500 14,000 15,400 12,600
05/08/2026 14,000 -0.2 (-1.41%) 1,409,553 20,080.98 11,009,500 154,624 14,200 15,600 12,800
04/08/2026 14,200 -0.1 (-0.7%) 1,132,723 16,186.73 0 0 14,300 15,700 12,900
03/08/2026 14,300 -0.5 (-3.38%) 5,732,824 82,617.32 5,388,500 79,749.8 14,800 16,200 13,400
31/07/2026 14,800 0 (0%) 5,375,435 78,470.02 27,710,000 410,108 14,800 16,200 13,400
30/07/2026 14,800 0 (0%) 3,998,678 58,388.15 1,198,500 17,737.8 14,800 16,200 13,400
29/07/2026 14,800 0 (0%) 2,945,765 43,067.65 4,857,000 71,917.3 14,800 16,200 13,400
28/07/2026 14,800 0 (0%) 2,647,071 38,714.38 1,338,500 19,809.8 14,800 16,200 13,400
27/07/2026 14,800 -0.1 (-0.67%) 2,741,307 40,514.71 1,567,000 23,348.3 14,900 16,300 13,500
24/07/2026 14,900 -0.1 (-0.67%) 1,819,607 27,048.14 1,880,000 28,200 15,000 16,500 13,500
23/07/2026 15,000 0.1 (0.67%) 2,524,411 37,570.22 3,680,000 54,856 14,900 16,300 13,500
22/07/2026 14,900 -0.2 (-1.32%) 2,062,452 30,595.05 3,100,000 46,622 15,100 16,600 13,600
21/07/2026 15,100 -0.1 (-0.66%) 3,142,888 47,196.37 1,218,000 18,426 15,200 16,700 13,700
20/07/2026 15,200 0 (0%) 2,850,192 42,980.21 0 0 15,200 16,700 13,700
17/07/2026 15,200 0 (0%) 1,718,801 25,919.97 438,000 6,570 15,200 16,700 13,700
16/07/2026 15,200 0 (0%) 2,043,698 30,775.66 547,145 8,316.6 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 1,524,010 23,001.99 2,668,000 40,220 15,200 16,700 13,700
14/07/2026 15,200 0.1 (0.66%) 1,459,741 21,857.18 0 0 15,100 16,600 13,600
13/07/2026 15,100 -0.1 (-0.66%) 2,211,151 33,224.69 6,488,000 98,284 15,200 16,700 13,700
10/07/2026 15,200 0 (0%) 929,401 14,092.2 0 0 15,200 16,700 13,700
09/07/2026 15,200 0 (0%) 656,891 9,935.07 456,500 6,847.5 15,200 16,700 13,700
08/07/2026 15,200 -0.1 (-0.65%) 1,211,791 18,346.94 0 0 15,300 16,800 13,800
07/07/2026 15,300 0 (0%) 1,142,237 17,407.8 0 0 15,300 16,800 13,800
06/07/2026 15,300 0 (0%) 1,376,732 20,978.48 1,310,000 20,036 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 682,673 10,398.8 0 0 15,300 16,800 13,800
02/07/2026 15,300 0 (0%) 456,206 6,969.87 0 0 15,300 16,800 13,800
01/07/2026 15,300 0 (0%) 602,999 9,197.85 0 0 15,300 16,800 13,800
30/06/2026 15,300 0 (0%) 744,674 11,356. 300,000 4,599 15,300 16,800 13,800
29/06/2026 15,300 0 (0%) 874,943 13,299.4 100,000 1,530 15,300 16,800 13,800
26/06/2026 15,300 0 (0%) 707,616 10,793.84 3,389,200 51,854.76 15,300 16,800 13,800
25/06/2026 15,300 0 (0%) 926,295 14,122.61 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 818,173 12,466.17 4,935,000 74,815.5 15,300 16,800 13,800
23/06/2026 15,300 -0.2 (-1.29%) 893,351 13,715.56 260,000 4,056 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 524,676 8,101.49 1,735,000 26,918 15,500 17,000 14,000
19/06/2026 15,500 -0.1 (-0.64%) 1,563,515 24,213.73 2,840,000 44,046 15,600 17,100 14,100
18/06/2026 15,600 0.2 (1.3%) 879,369 13,620.55 255,000 3,978 15,400 16,900 13,900
17/06/2026 15,400 -0.2 (-1.28%) 2,272,441 35,239.4 4,846,500 75,125.4 15,600 17,100 14,100
16/06/2026 15,600 0.1 (0.65%) 700,191 10,878.71 14,459,600 223,966.38 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 2,125,197 32,945.28 1,412,300 22,031.65 15,500 17,000 14,000
12/06/2026 15,500 -0.1 (-0.64%) 1,146,703 17,775.34 242,600 3,784.56 15,600 17,100 14,100
11/06/2026 15,600 -0.1 (-0.64%) 288,360 4,497.13 5,648,100 89,314.77 15,700 17,200 14,200
10/06/2026 15,700 0.2 (1.29%) 2,445,041 38,210.25 3,397,600 48,695.9 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 607,258 9,372.8 1,925,900 30,044.04 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 2,561,892 39,305.58 1,233,000 19,111.5 15,500 17,000 14,000
05/06/2026 15,500 -0.1 (-0.64%) 866,628 13,405.66 1,925,900 30,044.04 15,600 17,100 14,100
04/06/2026 15,600 0 (0%) 1,747,114 27,092.96 0 0 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 1,300,889 20,122.32 27,600 414 15,600 17,100 14,100
02/06/2026 15,600 -0.1 (-0.64%) 1,307,704 20,230.21 1,670,300 25,312.31 15,700 17,200 14,200
01/06/2026 15,700 -0.4 (-2.48%) 1,222,454 19,106.33 2,144,000 32,461.2 16,100 17,700 14,500
29/05/2026 16,100 0.6 (3.87%) 2,354,039 37,041.11 0 0 15,500 17,000 14,000
28/05/2026 15,500 -0.1 (-0.64%) 1,533,853 23,641.02 1,446,000 22,572 15,600 17,100 14,100
27/05/2026 15,600 0.1 (0.65%) 929,238 14,425.55 95,900 1,496.04 15,500 17,000 14,000
26/05/2026 15,500 -0.1 (-0.64%) 1,362,822 21,140.49 1,591,600 22,441.56 15,600 17,100 14,100
25/05/2026 15,600 0 (0%) 906,845 14,143.11 11,054,500 157,044.6 15,600 17,100 14,100
22/05/2026 15,600 -0.1 (-0.64%) 862,592 13,428.44 18,680,700 265,910.94 15,700 17,200 14,200
21/05/2026 15,700 0.1 (0.64%) 1,628,099 25,278.44 15,228,000 215,712.3 15,600 17,100 14,100
20/05/2026 15,600 -0.2 (-1.27%) 2,995,718 46,066.42 1,500,000 21,450 15,800 17,300 14,300
19/05/2026 15,800 0 (0%) 1,240,954 19,465.83 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.1 (-0.63%) 1,714,781 26,918.5 12,500,000 200,000 15,900 17,400 14,400
15/05/2026 15,900 -0.1 (-0.63%) 975,853 15,426.11 0 0 16,000 17,600 14,400
14/05/2026 16,000 0.3 (1.91%) 1,563,942 24,770.32 350,000 5,495 15,700 17,200 14,200
13/05/2026 15,700 0.1 (0.64%) 2,639,611 41,135.73 0 0 15,600 17,100 14,100
12/05/2026 15,600 -0.1 (-0.64%) 1,706,801 26,793.3 350,000 5,495 15,700 17,200 14,200
11/05/2026 15,700 -0.2 (-1.26%) 2,249,955 35,682.88 0 0 15,900 17,400 14,400
08/05/2026 15,900 -0.1 (-0.63%) 1,456,430 23,167.11 1,459,700 23,355.2 16,000 17,600 14,400
07/05/2026 16,000 -0.3 (-1.84%) 2,191,472 35,309.26 84,000 1,344 16,300 17,900 14,700
06/05/2026 16,300 0.1 (0.62%) 1,194,909 19,305.82 29,546,940 478,476.93 16,200 17,800 14,600
05/05/2026 16,200 -0.1 (-0.61%) 721,507 11,699.5 1,490,000 23,840 16,300 17,900 14,700
04/05/2026 16,300 0.4 (2.52%) 2,395,635 39,052.08 18,340,300 299,734.95 15,900 17,400 14,400
29/04/2026 15,900 -0.1 (-0.63%) 1,986,956 31,625.96 1,780,000 28,480 16,000 17,600 14,400
28/04/2026 16,000 -0.2 (-1.23%) 962,491 15,520.26 0 0 16,200 17,800 14,600

Historical Data-ko - BSC

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