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
13/11/2026 7,010 -0.12 (-1.68%) 993,700 7,019.45 45,000 298.8 7,130 7,620 6,640
12/11/2026 7,130 -0.1 (-1.38%) 545,100 3,908.51 0 0 7,230 7,730 6,730
11/11/2026 7,230 -0.16 (-2.17%) 1,111,100 8,033.97 0 0 7,390 7,900 6,880
10/11/2026 7,390 0.33 (4.67%) 3,645,200 26,307.35 0 0 7,060 7,550 6,570
09/11/2026 7,060 -0.06 (-0.84%) 478,200 3,392.42 0 0 7,120 7,610 6,630
06/11/2026 7,120 0 (0%) 1,607,000 11,404.64 0 0 7,120 7,610 6,630
05/11/2026 7,120 -0.03 (-0.42%) 974,300 6,919.31 0 0 7,150 7,650 6,650
04/11/2026 7,150 0.38 (5.61%) 1,273,200 8,909.9 629,293 4,556.08 6,770 7,240 6,300
03/11/2026 6,770 0.09 (1.35%) 429,600 2,895.65 0 0 6,680 7,140 6,220
02/11/2026 6,680 -0.17 (-2.48%) 1,310,000 8,795.86 0 0 6,850 7,320 6,380
30/10/2026 6,850 -0.16 (-2.28%) 891,600 6,164.47 0 0 7,010 7,500 6,520
29/10/2026 7,010 -0.09 (-1.27%) 730,400 5,142.74 0 0 7,100 7,590 6,610
28/10/2026 7,100 -0.03 (-0.42%) 886,800 6,318.3 133,880 937.16 7,130 7,620 6,640
27/10/2026 7,130 -0.07 (-0.97%) 579,400 4,150.93 0 0 7,200 7,700 6,700
26/10/2026 7,200 -0.16 (-2.17%) 1,065,100 7,705.75 0 0 7,360 7,870 6,850
23/10/2026 7,360 -0.1 (-1.34%) 1,136,500 8,331.63 0 0 7,460 7,980 6,940
22/10/2026 7,460 0.08 (1.08%) 1,691,900 12,441.07 0 0 7,380 7,890 6,870
21/10/2026 7,380 0.47 (6.8%) 4,944,700 35,923.13 0 0 6,910 7,390 6,430
20/10/2026 6,910 0.08 (1.17%) 930,300 6,347.33 0 0 6,830 7,300 6,360
19/10/2026 6,830 -0.06 (-0.87%) 1,075,800 7,410.56 0 0 6,890 7,370 6,410
16/10/2026 6,890 0.1 (1.47%) 1,129,700 7,695.23 0 0 6,790 7,260 6,320
15/10/2026 6,790 0.11 (1.65%) 1,145,200 7,702.06 0 0 6,680 7,140 6,220
14/10/2026 6,680 0.15 (2.3%) 899,100 5,949.03 66,600 404.93 6,530 6,980 6,080
13/10/2026 6,530 -0.01 (-0.15%) 560,800 3,682.95 480,000 3,264 6,540 6,990 6,090
12/10/2026 6,540 -0.01 (-0.15%) 549,600 3,595.98 0 0 6,550 7,000 6,100
09/10/2026 6,550 0.01 (0.15%) 751,100 4,897.73 254,000 1,695.36 6,540 6,990 6,090
08/10/2026 6,540 0.02 (0.31%) 1,277,100 8,390.47 0 0 6,520 6,970 6,070
07/10/2026 6,520 0.08 (1.24%) 1,004,000 6,520.28 0 0 6,440 6,890 5,990
06/10/2026 6,440 0.03 (0.47%) 2,362,000 14,916.35 0 0 6,410 6,850 5,970
05/10/2026 6,410 -0.15 (-2.29%) 779,000 5,066.37 50,000 325 6,560 7,010 6,110
02/10/2026 6,560 -0.1 (-1.5%) 806,700 5,321.79 0 0 6,660 7,120 6,200
01/10/2026 6,660 -0.05 (-0.75%) 495,900 3,315.82 0 0 6,710 7,170 6,250
30/09/2026 6,710 0.02 (0.3%) 724,200 4,890.93 0 0 6,690 7,150 6,230
29/09/2026 6,690 0.12 (1.83%) 1,196,700 7,953.27 290,000 1,783.5 6,570 7,020 6,120
28/09/2026 6,570 -0.15 (-2.23%) 1,437,300 9,559.79 0 0 6,720 7,190 6,250
25/09/2026 6,720 -0.09 (-1.32%) 735,400 4,978.95 0 0 6,810 7,280 6,340
24/09/2026 6,810 -0.04 (-0.58%) 702,500 4,795.22 45,000 288 6,850 7,320 6,380
23/09/2026 6,850 0.01 (0.15%) 706,800 4,858.29 912,000 6,239.23 6,840 7,310 6,370
22/09/2026 6,840 -0.01 (-0.15%) 598,200 4,093.33 190,000 1,390.8 6,850 7,320 6,380
21/09/2026 6,850 -0.07 (-1.01%) 788,600 5,430.31 0 0 6,920 7,400 6,440
18/09/2026 6,920 0.01 (0.14%) 928,800 6,440.78 0 0 6,910 7,390 6,430
17/09/2026 6,910 0.03 (0.44%) 1,569,400 10,874.02 50,000 325 6,880 7,360 6,400
16/09/2026 6,880 -0.02 (-0.29%) 717,900 4,945.35 0 0 6,900 7,380 6,420
15/09/2026 6,900 0.09 (1.32%) 649,200 4,475.88 512,000 3,532.8 6,810 7,280 6,340
14/09/2026 6,810 0.04 (0.59%) 2,160,400 14,750.04 350,000 2,237.5 6,770 7,240 6,300
11/09/2026 6,770 -0.3 (-4.24%) 2,287,200 15,757.78 0 0 7,070 7,560 6,580
10/09/2026 7,070 -0.06 (-0.84%) 926,800 6,553.97 0 0 7,130 7,620 6,640
09/09/2026 7,130 0.04 (0.56%) 600,800 4,264.53 50,000 332.5 7,090 7,580 6,600
08/09/2026 7,090 -0.06 (-0.84%) 1,853,100 13,195.66 250,000 1,675 7,150 7,650 6,650
07/09/2026 7,150 -0.05 (-0.69%) 1,130,300 8,068.28 98,000 707.1 7,200 7,700 6,700
04/09/2026 7,200 -0.11 (-1.5%) 1,673,000 12,054.32 100,000 700 7,310 7,820 6,800
03/09/2026 7,310 -0.1 (-1.35%) 1,208,900 8,798.89 0 0 7,410 7,920 6,900
28/08/2026 7,410 0.02 (0.27%) 834,800 6,176.88 50,000 350 7,390 7,900 6,880
27/08/2026 7,390 -0.11 (-1.47%) 1,141,600 8,459.34 100,000 790 7,500 8,020 6,980
26/08/2026 7,500 0.15 (2.04%) 1,911,200 14,475.81 5,368,059 42,110.94 7,350 7,860 6,840
25/08/2026 7,350 -0.14 (-1.87%) 1,214,300 8,966.76 0 0 7,490 8,010 6,970
24/08/2026 7,490 0.2 (2.74%) 1,785,800 13,252.39 0 0 7,290 7,800 6,780
21/08/2026 7,290 0.11 (1.53%) 2,898,900 21,088.22 0 0 7,180 7,680 6,680
20/08/2026 7,180 -0.01 (-0.14%) 787,300 5,656.19 1,900,000 14,440 7,190 7,690 6,690
19/08/2026 7,190 -0.06 (-0.83%) 1,046,400 7,567.56 0 0 7,250 7,750 6,750
18/08/2026 7,250 -0.15 (-2.03%) 1,773,600 13,047.93 1,900,000 14,440 7,400 7,910 6,890
17/08/2026 7,400 -0.03 (-0.4%) 1,160,200 8,608.53 0 0 7,430 7,950 6,910
14/08/2026 7,430 -0.27 (-3.51%) 4,342,900 32,672.44 1,900,000 15,200 7,700 8,230 7,170
13/08/2026 7,700 -0.25 (-3.14%) 2,747,900 21,628.69 0 0 7,950 8,500 7,400
12/08/2026 7,950 0.09 (1.15%) 2,510,300 19,652.92 2,200,000 17,393 7,860 8,410 7,310
11/08/2026 7,860 -0.07 (-0.88%) 3,284,300 26,139.46 0 0 7,930 8,480 7,380
10/08/2026 7,930 0.51 (6.87%) 5,723,100 44,564.51 0 0 7,420 7,930 6,910
07/08/2026 7,420 0.2 (2.77%) 2,757,500 20,513.54 1,537,600 10,421.98 7,220 7,720 6,720
06/08/2026 7,220 -0.13 (-1.77%) 1,121,400 8,095.28 700,000 4,788 7,350 7,860 6,840
05/08/2026 7,350 -0.03 (-0.41%) 1,120,200 8,237.99 0 0 7,380 7,890 6,870
04/08/2026 7,380 -0.03 (-0.4%) 1,336,300 9,874.1 500,000 3,450 7,410 7,920 6,900
03/08/2026 7,410 0.23 (3.2%) 2,120,400 15,533.67 680,000 4,556 7,180 7,680 6,680
31/07/2026 7,180 -0.02 (-0.28%) 2,310,000 16,374.78 1,350,000 9,045 7,200 7,700 6,700
30/07/2026 7,200 0.14 (1.98%) 1,823,400 12,995.59 1,150,000 7,590 7,060 7,550 6,570
29/07/2026 7,060 0.08 (1.15%) 2,527,200 17,714.34 0 0 6,980 7,460 6,500
28/07/2026 6,980 0.29 (4.33%) 2,490,800 17,062.55 1,100,000 6,930 6,690 7,150 6,230
27/07/2026 6,690 -0.36 (-5.11%) 3,102,100 21,114.7 0 0 7,050 7,540 6,560
24/07/2026 7,050 -0.18 (-2.49%) 1,429,900 10,158.06 0 0 7,230 7,730 6,730
23/07/2026 7,230 0.04 (0.56%) 2,209,900 15,877.31 1,375,000 9,303.25 7,190 7,690 6,690
22/07/2026 7,190 -0.11 (-1.51%) 2,399,900 17,318.02 0 0 7,300 7,810 6,790
21/07/2026 7,300 -0.02 (-0.27%) 2,716,800 19,861.43 1,300,000 9,100 7,320 7,830 6,810
20/07/2026 7,320 -0.54 (-6.87%) 2,896,600 21,789.4 1,100,000 8,140 7,860 8,410 7,310
17/07/2026 7,860 -0.13 (-1.63%) 1,232,300 9,718.19 1,380,000 11,201.46 7,990 8,540 7,440
16/07/2026 7,990 -0.01 (-0.13%) 2,665,200 20,995.44 750,000 5,850 8,000 8,560 7,440
15/07/2026 8,000 -0.15 (-1.84%) 867,400 7,023.71 1,469,000 11,959 8,150 8,720 7,580
14/07/2026 8,150 0 (0%) 1,587,400 12,897.86 250,000 2,065 8,150 8,720 7,580
13/07/2026 8,150 -0.4 (-4.68%) 2,406,200 19,810.66 850,000 7,055 8,550 9,140 7,960
10/07/2026 8,550 -0.1 (-1.16%) 739,000 6,367.14 200,000 1,700 8,650 9,250 8,050
09/07/2026 8,650 0 (0%) 1,119,300 9,662.31 3,500,000 30,611.25 8,650 9,250 8,050
08/07/2026 8,650 0.02 (0.23%) 1,766,800 15,329.35 0 0 8,630 9,230 8,030
07/07/2026 8,630 -0.15 (-1.71%) 1,331,500 11,546.98 3,250,000 28,600 8,780 9,390 8,170
06/07/2026 8,780 -0.13 (-1.46%) 1,116,600 9,842.16 400,000 3,600 8,910 9,530 8,290
03/07/2026 8,910 -0.12 (-1.33%) 1,458,600 13,081.01 250,000 2,257.5 9,030 9,660 8,400
02/07/2026 9,030 -0.08 (-0.88%) 1,052,900 9,551.12 0 0 9,110 9,740 8,480
01/07/2026 9,110 -0.09 (-0.98%) 610,800 5,582.48 0 0 9,200 9,840 8,560
30/06/2026 9,200 0.11 (1.21%) 977,300 8,997 0 0 9,090 9,720 8,460
29/06/2026 9,090 0.04 (0.44%) 629,200 5,706.29 0 0 9,050 9,680 8,420
26/06/2026 9,550 0.05 (0.53%) 522,100 4,961.08 500,000 4,725 9,500 10,150 8,840
25/06/2026 9,500 -0.02 (-0.21%) 504,300 4,805.67 0 0 9,520 10,150 8,860
24/06/2026 9,520 -0.05 (-0.52%) 446,500 4,237.1 0 0 9,570 10,200 8,910
23/06/2026 9,570 -0.03 (-0.31%) 664,600 6,362.72 0 0 9,600 10,250 8,930
22/06/2026 9,600 0.04 (0.42%) 602,000 5,746.32 0 0 9,560 10,200 8,900
19/06/2026 9,560 -0.07 (-0.73%) 489,500 4,699.88 0 0 9,630 10,300 8,960
18/06/2026 9,630 0.01 (0.1%) 459,900 4,437.19 0 0 9,620 10,250 8,950
17/06/2026 9,620 0.02 (0.21%) 1,013,600 9,763.93 610,800 5,802.6 9,600 10,250 8,930
16/06/2026 9,600 -0.01 (-0.1%) 525,500 5,052.38 0 0 9,610 10,250 8,940
15/06/2026 9,610 0.11 (1.16%) 629,000 6,041. 0 0 9,500 10,150 8,840
12/06/2026 9,500 0.05 (0.53%) 1,450,800 13,920.9 0 0 9,450 10,100 8,790
11/06/2026 9,450 -0.05 (-0.53%) 437,000 4,123.75 0 0 9,500 10,150 8,840
10/06/2026 9,500 0.11 (1.17%) 1,071,600 10,107.03 0 0 9,390 10,000 8,740
09/06/2026 9,390 0.04 (0.43%) 764,800 7,183.18 0 0 9,350 10,000 8,700
08/06/2026 9,350 -0.18 (-1.89%) 1,083,900 10,182.12 1,690,000 16,105.7 9,530 10,150 8,870
05/06/2026 9,530 -0.03 (-0.31%) 537,400 5,121.42 0 0 9,560 10,200 8,900
04/06/2026 9,560 -0.04 (-0.42%) 715,600 6,857.51 4,100,000 39,360 9,600 10,250 8,930
03/06/2026 9,600 0.05 (0.52%) 482,300 4,633.24 0 0 9,550 10,200 8,890
02/06/2026 9,550 -0.12 (-1.24%) 1,085,000 10,437.26 0 0 9,670 10,300 9,000
01/06/2026 9,670 0.05 (0.52%) 1,377,500 13,352.07 0 0 9,620 10,250 8,950
29/05/2026 9,620 -0.06 (-0.62%) 1,317,400 12,669.06 190,000 1,839.2 9,680 10,350 9,010
28/05/2026 9,680 -0.08 (-0.82%) 1,062,600 10,334.78 0 0 9,760 10,400 9,080
27/05/2026 9,760 -0.06 (-0.61%) 1,375,800 13,509.07 1,236,200 12,116.34 9,820 10,500 9,140
26/05/2026 9,820 0.03 (0.31%) 730,800 7,182.46 1,717,800 16,817.26 9,790 10,450 9,110
25/05/2026 9,790 0.06 (0.62%) 1,458,600 14,201.76 2,000,000 18,100 9,730 10,400 9,050
22/05/2026 9,730 0.12 (1.25%) 2,972,000 28,742.06 4,100,000 36,654 9,610 10,250 8,940
21/05/2026 9,610 -0.18 (-1.84%) 2,316,700 22,431.67 0 0 9,790 10,450 9,110
20/05/2026 9,790 -0.15 (-1.51%) 1,988,600 19,312.44 0 0 9,940 10,600 9,250
19/05/2026 9,940 -0.04 (-0.4%) 1,270,500 12,642.65 0 0 9,980 10,650 9,290
18/05/2026 9,980 -0.01 (-0.1%) 1,739,900 17,325.3 0 0 9,990 10,650 9,300
15/05/2026 9,990 0 (0%) 1,291,700 12,911.11 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 1,918,800 19,196.69 0 0 10,000 10,700 9,300

Historical Data-ko - BSC

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