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
29/10/2026 12,100 -0.2 (-1.63%) 11,300 136.38 0 0 12,300 13,500 11,100
28/10/2026 12,300 0 (0%) 81,125 974.95 0 0 12,300 13,500 11,100
27/10/2026 12,300 0.1 (0.82%) 7,201 88.52 0 0 12,200 13,400 11,000
26/10/2026 12,200 -0.2 (-1.61%) 26,336 320.27 0 0 12,400 13,600 11,200
23/10/2026 12,400 -0.1 (-0.8%) 14,016 172.27 0 0 12,500 13,700 11,300
22/10/2026 12,500 0.1 (0.81%) 37,362 464.24 0 0 12,400 13,600 11,200
21/10/2026 12,400 0.1 (0.81%) 207,526 2,558.44 0 0 12,300 13,500 11,100
20/10/2026 12,300 0 (0%) 182,631 2,237.25 0 0 12,300 13,500 11,100
19/10/2026 12,300 -0.1 (-0.81%) 169,962 2,105.18 0 0 12,400 13,600 11,200
16/10/2026 12,400 0 (0%) 60,118 735.69 0 0 12,400 13,600 11,200
15/10/2026 12,400 -0.1 (-0.8%) 63,434 773.49 9,540 107.8 12,500 13,700 11,300
14/10/2026 12,500 0.8 (6.84%) 51,867 628.6 0 0 11,700 12,800 10,600
13/10/2026 11,700 -0.5 (-4.1%) 23,385 274.98 0 0 12,200 13,400 11,000
12/10/2026 12,200 -0.3 (-2.4%) 68,860 835.36 0 0 12,500 13,700 11,300
09/10/2026 12,500 0 (0%) 101,275 1,259.96 0 0 12,500 13,700 11,300
08/10/2026 12,500 0 (0%) 51,800 648.94 63,600 718.68 12,500 13,700 11,300
07/10/2026 12,500 -0.3 (-2.34%) 79,172 986.75 0 0 12,800 14,000 11,600
06/10/2026 12,800 0.5 (4.07%) 276,410 3,333.56 0 0 12,300 13,500 11,100
05/10/2026 12,300 -0.2 (-1.6%) 26,100 317.25 0 0 12,500 13,700 11,300
02/10/2026 12,500 -0.2 (-1.57%) 27,600 343.11 0 0 12,700 13,900 11,500
01/10/2026 12,700 0 (0%) 21,210 266.14 0 0 12,700 13,900 11,500
30/09/2026 12,700 -0.2 (-1.55%) 37,819 480.43 0 0 12,900 14,100 11,700
29/09/2026 12,900 -0.1 (-0.77%) 19,100 245.45 0 0 13,000 14,300 11,700
28/09/2026 13,000 0 (0%) 25,869 332.08 0 0 13,000 14,300 11,700
25/09/2026 13,000 0.1 (0.78%) 44,891 578.93 0 0 12,900 14,100 11,700
24/09/2026 12,900 0.1 (0.78%) 19,400 246.3 0 0 12,800 14,000 11,600
23/09/2026 12,800 -0.1 (-0.78%) 9,703 124.43 0 0 12,900 14,100 11,700
22/09/2026 12,900 -0.1 (-0.77%) 15,171 196.72 0 0 13,000 14,300 11,700
21/09/2026 13,000 0.1 (0.78%) 11,456 148.36 0 0 12,900 14,100 11,700
18/09/2026 12,900 0.2 (1.57%) 49,920 648.47 0 0 12,700 13,900 11,500
17/09/2026 12,700 0.3 (2.42%) 56,208 720.43 0 0 12,400 13,600 11,200
16/09/2026 12,400 -0.1 (-0.8%) 169,520 2,043.93 0 0 12,500 13,700 11,300
15/09/2026 12,500 -0.2 (-1.57%) 222,412 2,780.14 0 0 12,700 13,900 11,500
14/09/2026 12,700 -0.1 (-0.78%) 6,699 84.7 0 0 12,800 14,000 11,600
11/09/2026 12,800 -0.4 (-3.03%) 67,512 862.3 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 4,412 57.82 0 0 13,200 14,500 11,900
09/09/2026 13,200 -0.1 (-0.75%) 19,105 255.96 0 0 13,300 14,600 12,000
08/09/2026 13,300 0.2 (1.53%) 34,634 457.18 0 0 13,100 14,400 11,800
07/09/2026 13,100 -0.3 (-2.24%) 24,339 316.17 0 0 13,400 14,700 12,100
04/09/2026 13,400 0 (0%) 40,551 536.65 0 0 13,400 14,700 12,100
03/09/2026 13,400 -0.2 (-1.47%) 20,017 266.73 0 0 13,600 14,900 12,300
28/08/2026 13,600 0 (0%) 20,194 272.02 0 0 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 46,000 622.33 0 0 13,600 14,900 12,300
26/08/2026 13,600 0.2 (1.49%) 28,267 389.88 0 0 13,400 14,700 12,100
25/08/2026 13,400 -0.4 (-2.9%) 19,715 266.84 0 0 13,800 15,100 12,500
24/08/2026 13,800 0 (0%) 95,985 1,351.37 0 0 13,800 15,100 12,500
21/08/2026 13,800 0.3 (2.22%) 68,558 944.32 0 0 13,500 14,800 12,200
20/08/2026 15,500 0.2 (1.31%) 12,302 189.7 0 0 15,300 16,800 13,800
19/08/2026 15,300 -0.1 (-0.65%) 26,241 402.89 0 0 15,400 16,900 13,900
18/08/2026 15,400 0 (0%) 11,503 175.8 85,000 1,181.5 15,400 16,900 13,900
17/08/2026 15,400 0.1 (0.65%) 6,624 100.97 0 0 15,300 16,800 13,800
14/08/2026 15,300 -0.1 (-0.65%) 7,218 109.12 0 0 15,400 16,900 13,900
13/08/2026 15,400 -0.1 (-0.65%) 82,700 1,275.78 0 0 15,500 17,000 14,000
12/08/2026 15,500 0 (0%) 6,824 104.95 0 0 15,500 17,000 14,000
11/08/2026 15,500 -0.1 (-0.64%) 48,083 748.08 0 0 15,600 17,100 14,100
10/08/2026 15,600 0.4 (2.63%) 25,304 388.47 0 0 15,200 16,700 13,700
07/08/2026 15,200 -0.2 (-1.3%) 18,508 283.48 0 0 15,400 16,900 13,900
06/08/2026 15,400 0 (0%) 15,929 245.22 0 0 15,400 16,900 13,900
05/08/2026 15,400 0 (0%) 30,181 470.47 0 0 15,400 16,900 13,900
04/08/2026 15,400 -0.2 (-1.28%) 11,601 178.63 0 0 15,600 17,100 14,100
03/08/2026 15,600 0.3 (1.96%) 23,200 359.97 0 0 15,300 16,800 13,800
31/07/2026 15,300 0.3 (2%) 19,320 292.13 0 0 15,000 16,500 13,500
30/07/2026 15,000 0.7 (4.9%) 80,529 1,186.59 0 0 14,300 15,700 12,900
29/07/2026 14,300 -0.1 (-0.69%) 16,100 233.22 0 0 14,400 15,800 13,000
28/07/2026 14,400 0.4 (2.86%) 46,029 654.3 0 0 14,000 15,400 12,600
27/07/2026 14,000 -0.4 (-2.78%) 32,130 458.66 0 0 14,400 15,800 13,000
24/07/2026 14,400 -0.4 (-2.7%) 20,571 297.31 0 0 14,800 16,200 13,400
23/07/2026 14,800 0.3 (2.07%) 41,755 607.15 0 0 14,500 15,900 13,100
22/07/2026 14,500 0 (0%) 63,948 930.08 0 0 14,500 15,900 13,100
21/07/2026 14,500 0.1 (0.69%) 34,587 497.58 0 0 14,400 15,800 13,000
20/07/2026 14,400 -0.9 (-5.88%) 80,201 1,171.68 0 0 15,300 16,800 13,800
17/07/2026 15,300 0 (0%) 55,960 847.6 0 0 15,300 16,800 13,800
16/07/2026 15,300 0.1 (0.66%) 44,758 664.74 0 0 15,200 16,700 13,700
15/07/2026 15,200 -0.1 (-0.65%) 53,702 823.46 0 0 15,300 16,800 13,800
14/07/2026 15,300 0.1 (0.66%) 71,720 1,093.22 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.5 (-3.18%) 147,028 2,211.81 0 0 15,700 17,200 14,200
10/07/2026 15,700 -0.5 (-3.09%) 58,798 922. 0 0 16,200 17,800 14,600
09/07/2026 16,200 -0.1 (-0.61%) 39,235 634.01 0 0 16,300 17,900 14,700
08/07/2026 16,300 0.1 (0.62%) 92,650 1,503.99 0 0 16,200 17,800 14,600
07/07/2026 16,200 0.2 (1.25%) 64,746 1,040.89 0 0 16,000 17,600 14,400
06/07/2026 16,000 0 (0%) 150,889 2,469.45 0 0 16,000 17,600 14,400
03/07/2026 16,000 0.2 (1.27%) 113,927 1,816.59 0 0 15,800 17,300 14,300
02/07/2026 15,800 0.1 (0.64%) 51,269 805.58 0 0 15,700 17,200 14,200
01/07/2026 15,700 0.1 (0.64%) 42,206 657.64 0 0 15,600 17,100 14,100
30/06/2026 15,600 0.3 (1.96%) 124,777 1,925.29 0 0 15,300 16,800 13,800
29/06/2026 15,300 0 (0%) 19,600 299.16 0 0 15,300 16,800 13,800
26/06/2026 15,300 0.1 (0.66%) 17,643 266.58 0 0 15,200 16,700 13,700
25/06/2026 15,200 0.1 (0.66%) 24,400 367.51 0 0 15,100 16,600 13,600
24/06/2026 15,100 -0.2 (-1.31%) 28,901 433.7 0 0 15,300 16,800 13,800
23/06/2026 15,300 0 (0%) 48,501 738.33 0 0 15,300 16,800 13,800
22/06/2026 15,300 0.3 (2%) 25,752 385.68 0 0 15,000 16,500 13,500
19/06/2026 15,000 -0.4 (-2.6%) 27,000 409.63 0 0 15,400 16,900 13,900
18/06/2026 15,400 -0.2 (-1.28%) 12,800 196.8 0 0 15,600 17,100 14,100
17/06/2026 15,600 0.1 (0.65%) 46,338 718.13 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 34,563 538.88 0 0 15,500 17,000 14,000
15/06/2026 15,500 0.5 (3.33%) 65,308 1,001.02 0 0 15,000 16,500 13,500
12/06/2026 15,000 0 (0%) 72,371 1,115.38 0 0 15,000 16,500 13,500
11/06/2026 15,000 0 (0%) 9,042 134.8 0 0 15,000 16,500 13,500
10/06/2026 15,000 0.1 (0.67%) 16,860 250.61 0 0 14,900 16,300 13,500
09/06/2026 14,900 -0.2 (-1.32%) 36,329 547.71 0 0 15,100 16,600 13,600
08/06/2026 15,100 -0.2 (-1.31%) 25,128 375.54 0 0 15,300 16,800 13,800
05/06/2026 15,300 0.1 (0.66%) 40,429 609.04 0 0 15,200 16,700 13,700
04/06/2026 15,200 -0.4 (-2.56%) 20,052 306.87 0 0 15,600 17,100 14,100
03/06/2026 15,600 0.6 (4%) 57,409 893.88 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.7 (-4.46%) 32,688 500.49 0 0 15,700 17,200 14,200
01/06/2026 15,700 0.4 (2.61%) 90,715 1,432.21 0 0 15,300 16,800 13,800
29/05/2026 15,300 -0.2 (-1.29%) 39,829 606.46 0 0 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 43,805 681.9 0 0 15,500 17,000 14,000
27/05/2026 15,500 -0.4 (-2.52%) 31,768 493.84 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.1 (0.63%) 143,943 2,322.04 0 0 15,800 17,300 14,300
25/05/2026 15,800 -0.1 (-0.63%) 18,757 297.18 0 0 15,900 17,400 14,400
22/05/2026 15,900 1.3 (8.9%) 196,162 3,035.73 0 0 14,600 16,000 13,200
21/05/2026 14,600 -0.1 (-0.68%) 5,730 83.33 0 0 14,700 16,100 13,300
20/05/2026 14,700 -0.2 (-1.34%) 44,725 639.38 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.6 (4.2%) 58,085 852.32 0 0 14,300 15,700 12,900
18/05/2026 14,300 0 (0%) 27,052 387.18 0 0 14,300 15,700 12,900
15/05/2026 14,300 -0.4 (-2.72%) 49,860 718.03 0 0 14,700 16,100 13,300
14/05/2026 14,700 -0.2 (-1.34%) 172,403 2,502.35 0 0 14,900 16,300 13,500
13/05/2026 14,900 0.2 (1.36%) 2,658 39.19 0 0 14,700 16,100 13,300
12/05/2026 14,700 0 (0%) 21,002 305.22 0 0 14,700 16,100 13,300
11/05/2026 14,700 -0.2 (-1.34%) 60,110 894.67 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.5 (-3.25%) 22,763 341.5 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.1 (-0.65%) 16,657 255.02 0 0 15,500 17,000 14,000
06/05/2026 15,500 0.6 (4.03%) 62,400 951.29 0 0 14,900 16,300 13,500
05/05/2026 14,900 -0.1 (-0.67%) 33,000 490.28 0 0 15,000 16,500 13,500
04/05/2026 15,000 -0.1 (-0.66%) 18,608 279.7 0 0 15,100 16,600 13,600
29/04/2026 15,100 0.4 (2.72%) 32,000 468.07 0 0 14,700 16,100 13,300

Historical Data-ko - BSC

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