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
24/09/2026 78,000 -0.5 (-0.64%) 139,501 10,883.78 0 0 78,500 86,300 70,700
23/09/2026 78,500 0.2 (0.26%) 145,952 11,501.98 0 0 78,300 86,100 70,500
22/09/2026 78,300 -0.5 (-0.63%) 101,878 8,027.72 0 0 78,800 86,600 71,000
21/09/2026 78,800 -0.1 (-0.13%) 127,113 10,057.96 0 0 78,900 86,700 71,100
18/09/2026 78,900 -0.6 (-0.75%) 123,434 9,796.43 0 0 79,500 87,400 71,600
17/09/2026 79,500 1.1 (1.4%) 143,859 11,408.83 0 0 78,400 86,200 70,600
16/09/2026 78,400 0 (0%) 134,960 10,576.58 0 0 78,400 86,200 70,600
15/09/2026 78,400 0.2 (0.26%) 134,902 10,588.94 88,744 7,010.78 78,200 86,000 70,400
14/09/2026 78,200 -1.8 (-2.25%) 118,602 9,438.76 0 0 80,000 88,000 72,000
11/09/2026 80,000 -1.3 (-1.6%) 134,228 10,813.62 0 0 81,300 89,400 73,200
10/09/2026 81,300 -1.1 (-1.33%) 140,347 11,360.18 0 0 82,400 90,600 74,200
09/09/2026 82,400 2.1 (2.62%) 148,519 12,101.5 0 0 80,300 88,300 72,300
08/09/2026 80,300 -0.2 (-0.25%) 138,009 11,121.35 0 0 80,500 88,500 72,500
07/09/2026 80,500 -1 (-1.23%) 148,154 12,200.81 424,668 34,822.78 81,500 89,600 73,400
04/09/2026 81,500 2.5 (3.16%) 150,706 12,077.26 0 0 79,000 86,900 71,100
03/09/2026 79,000 0.5 (0.64%) 135,757 10,675.69 0 0 78,500 86,300 70,700
28/08/2026 78,500 0.1 (0.13%) 123,373 9,699.36 0 0 78,400 86,200 70,600
27/08/2026 78,400 0.4 (0.51%) 127,705 9,998.13 0 0 78,000 85,800 70,200
26/08/2026 78,000 -0.3 (-0.38%) 123,700 9,703.41 0 0 78,300 86,100 70,500
25/08/2026 78,300 0.1 (0.13%) 130,422 10,212.92 0 0 78,200 86,000 70,400
24/08/2026 78,200 -0.3 (-0.38%) 90,505 7,132.28 0 0 78,500 86,300 70,700
21/08/2026 78,500 0.4 (0.51%) 129,908 10,151.99 0 0 78,100 85,900 70,300
20/08/2026 78,100 0.7 (0.9%) 79,976 6,210.81 0 0 77,400 85,100 69,700
19/08/2026 77,400 -1.6 (-2.03%) 96,225 7,567.11 0 0 79,000 86,900 71,100
18/08/2026 79,000 -0.2 (-0.25%) 127,503 10,117.71 748,292 59,863.36 79,200 87,100 71,300
17/08/2026 79,200 0.2 (0.25%) 77,721 6,143.15 0 0 79,000 86,900 71,100
14/08/2026 79,000 -1 (-1.25%) 137,670 10,930.96 0 0 80,000 88,000 72,000
13/08/2026 80,000 -0.9 (-1.11%) 93,400 7,534.02 764,000 61,884 80,900 88,900 72,900
12/08/2026 80,900 0.6 (0.75%) 135,377 10,984.14 0 0 80,300 88,300 72,300
11/08/2026 80,300 0.2 (0.25%) 140,056 11,374.03 0 0 80,100 88,100 72,100
10/08/2026 80,100 -0.5 (-0.62%) 99,276 7,985.58 0 0 80,600 88,600 72,600
07/08/2026 80,600 -1.5 (-1.83%) 170,711 13,876.33 0 0 82,100 90,300 73,900
06/08/2026 82,100 -0.2 (-0.24%) 122,845 10,159.76 0 0 82,300 90,500 74,100
05/08/2026 82,300 1.9 (2.36%) 145,845 12,061.25 88,744 7,277.01 80,400 88,400 72,400
04/08/2026 80,400 1.4 (1.77%) 172,190 13,870.17 0 0 79,000 86,900 71,100
03/08/2026 79,000 0.5 (0.64%) 145,165 11,422.14 0 0 78,500 86,300 70,700
31/07/2026 78,500 0.3 (0.38%) 170,803 13,711.26 0 0 78,200 86,000 70,400
30/07/2026 78,200 0.3 (0.39%) 112,616 8,777.87 0 0 77,900 85,600 70,200
29/07/2026 77,900 1.6 (2.1%) 197,387 15,675.15 0 0 76,300 83,900 68,700
28/07/2026 76,300 -1.5 (-1.93%) 148,042 11,351.39 0 0 77,800 85,500 70,100
27/07/2026 77,800 0.8 (1.04%) 150,443 11,723.47 0 0 77,000 84,700 69,300
24/07/2026 77,000 -1.3 (-1.66%) 152,757 11,907.5 0 0 78,300 86,100 70,500
23/07/2026 78,300 0.3 (0.38%) 156,320 12,111.96 0 0 78,000 85,800 70,200
22/07/2026 78,000 -1.5 (-1.89%) 159,249 12,580.9 0 0 79,500 87,400 71,600
21/07/2026 79,500 -1.5 (-1.85%) 200,668 16,202.46 0 0 81,000 89,100 72,900
20/07/2026 81,000 6.5 (8.72%) 334,485 26,837.34 0 0 74,500 81,900 67,100
17/07/2026 74,500 -0.9 (-1.19%) 136,917 10,288.53 0 0 75,400 82,900 67,900
16/07/2026 75,400 -0.6 (-0.79%) 169,296 12,666.14 0 0 76,000 83,600 68,400
15/07/2026 76,000 -1.6 (-2.06%) 150,344 11,579.91 0 0 77,600 85,300 69,900
14/07/2026 77,600 1.7 (2.24%) 161,554 12,466.01 0 0 75,900 83,400 68,400
13/07/2026 75,900 -1.5 (-1.94%) 185,620 14,164.05 0 0 77,400 85,100 69,700
10/07/2026 77,400 -1.4 (-1.78%) 139,763 10,915.61 0 0 78,800 86,600 71,000
09/07/2026 78,800 0.8 (1.03%) 128,842 10,119.17 0 0 78,000 85,800 70,200
08/07/2026 78,000 0.3 (0.39%) 144,544 11,305.71 0 0 77,700 85,400 70,000
07/07/2026 77,700 -0.1 (-0.13%) 132,226 10,195.51 2,000,010 160,000.8 77,800 85,500 70,100
06/07/2026 77,800 -1.4 (-1.77%) 146,096 11,536.17 0 0 79,200 87,100 71,300
03/07/2026 79,200 0 (0%) 128,662 10,208.82 0 0 79,200 87,100 71,300
02/07/2026 79,200 0.5 (0.64%) 142,668 11,335.61 0 0 78,700 86,500 70,900
01/07/2026 78,700 0.4 (0.51%) 158,776 12,555.5 2,241,850 179,348 78,300 86,100 70,500
30/06/2026 78,300 -1.2 (-1.51%) 130,170 10,305.43 0 0 79,500 87,400 71,600
29/06/2026 79,500 -3.8 (-4.56%) 260,833 21,140.89 0 0 83,300 91,600 75,000
26/06/2026 83,300 -1.9 (-2.23%) 154,239 12,903.07 0 0 85,200 93,700 76,700
25/06/2026 85,200 7.7 (9.94%) 524,384 43,802.45 0 0 77,500 85,200 69,800
24/06/2026 77,500 -0.3 (-0.39%) 148,781 11,574.48 0 0 77,800 85,500 70,100
23/06/2026 77,800 -0.9 (-1.14%) 150,765 11,862.36 0 0 78,700 86,500 70,900
22/06/2026 78,700 -1.1 (-1.38%) 116,489 9,260.52 0 0 79,800 87,700 71,900
19/06/2026 79,800 -0.9 (-1.12%) 142,228 11,395.38 0 0 80,700 88,700 72,700
18/06/2026 80,700 0.8 (1.%) 153,293 12,319.15 0 0 79,900 87,800 72,000
17/06/2026 79,900 2.6 (3.36%) 214,823 16,914.84 0 0 77,300 85,000 69,600
16/06/2026 77,300 -0.7 (-0.9%) 132,023 10,193.44 2,030,000 174,174 78,000 85,800 70,200
15/06/2026 78,000 -1.4 (-1.76%) 129,934 10,299.41 0 0 79,400 87,300 71,500
12/06/2026 79,400 1.3 (1.66%) 167,379 13,315.57 0 0 78,100 85,900 70,300
11/06/2026 78,100 -3.9 (-4.76%) 213,638 17,223.7 0 0 82,000 90,200 73,800
10/06/2026 82,000 -1.4 (-1.68%) 257,550 21,200.4 0 0 83,400 91,700 75,100
09/06/2026 83,400 -0.4 (-0.48%) 202,473 17,169.61 1,450,000 133,545 83,800 92,100 75,500
08/06/2026 83,800 0.2 (0.24%) 207,572 17,208.83 0 0 83,600 91,900 75,300
05/06/2026 83,600 -8.3 (-9.03%) 507,692 42,774.51 0 0 91,900 101,000 82,800
04/06/2026 91,900 -10.2 (-9.99%) 231,444 21,636.24 370,700 34,845.8 102,100 112,300 91,900
03/06/2026 102,100 -11.3 (-9.96%) 314,759 33,120.31 144,000 16,329.6 113,400 124,700 102,100
02/06/2026 113,400 10.3 (9.99%) 509,575 57,729.99 293,850 33,322.59 103,100 113,400 92,800
01/06/2026 103,100 9.3 (9.91%) 687,765 70,902.51 0 0 93,800 103,100 84,500
29/05/2026 93,800 8.5 (9.96%) 611,277 56,694.17 221,860 18,858.1 85,300 93,800 76,800
28/05/2026 85,300 0 (0%) 114,617 9,819.13 363,370 30,886.45 85,300 93,800 76,800
27/05/2026 85,300 0.3 (0.35%) 86,603 7,391.18 0 0 85,000 93,500 76,500
26/05/2026 85,000 1.1 (1.31%) 115,066 9,729.37 0 0 83,900 92,200 75,600
25/05/2026 83,900 0.8 (0.96%) 90,142 7,596.61 0 0 83,100 91,400 74,800
22/05/2026 83,100 0 (0%) 88,931 7,419.33 0 0 83,100 91,400 74,800
21/05/2026 83,100 0.1 (0.12%) 81,256 6,797.1 0 0 83,000 91,300 74,700
20/05/2026 83,000 0.3 (0.36%) 86,584 7,223.01 0 0 82,700 90,900 74,500
19/05/2026 82,700 -1 (-1.19%) 75,423 6,260.07 0 0 83,700 92,000 75,400
18/05/2026 83,700 -1.1 (-1.3%) 70,997 5,941.59 0 0 84,800 93,200 76,400
15/05/2026 84,800 0.5 (0.59%) 79,353 6,780.6 0 0 84,300 92,700 75,900
14/05/2026 84,300 -3.7 (-4.2%) 76,937 6,712.63 221,860 19,523.68 88,000 96,800 79,200
13/05/2026 88,000 -1.4 (-1.57%) 44,291 3,942.91 0 0 89,400 98,300 80,500
12/05/2026 89,400 8 (9.83%) 45,124 3,766.62 0 0 81,400 89,500 73,300
11/05/2026 81,400 1.4 (1.75%) 36,968 3,000.67 0 0 80,000 88,000 72,000
08/05/2026 80,000 -2.9 (-3.5%) 22,756 1,833.56 0 0 82,900 91,100 74,700
07/05/2026 82,900 0.2 (0.24%) 34,724 2,879.39 0 0 82,700 90,900 74,500
06/05/2026 82,700 -1.5 (-1.78%) 29,225 2,458.72 0 0 84,200 92,600 75,800
05/05/2026 84,200 -4.2 (-4.75%) 32,001 2,756.75 0 0 88,400 97,200 79,600
04/05/2026 88,400 -3.6 (-3.91%) 33,038 2,940. 0 0 92,000 101,200 82,800
29/04/2026 92,000 1 (1.1%) 35,801 3,286.4 0 0 91,000 100,100 81,900
28/04/2026 91,000 -2.3 (-2.47%) 30,464 2,802.46 0 0 93,300 102,600 84,000
24/04/2026 93,300 -1.7 (-1.79%) 40,743 3,821.68 0 0 95,000 104,500 85,500
23/04/2026 95,000 -2 (-2.06%) 39,064 3,734.09 0 0 97,000 106,700 87,300
22/04/2026 97,000 6 (6.59%) 22,318 2,075.66 0 0 91,000 100,100 81,900
21/04/2026 91,000 -4.1 (-4.31%) 60,435 5,736.7 0 0 95,100 104,600 85,600
20/04/2026 95,100 -5.9 (-5.84%) 24,848 2,375.46 0 0 101,000 111,100 90,900
17/04/2026 101,000 8.6 (9.31%) 140,811 14,290.66 0 0 92,400 101,600 83,200
16/04/2026 92,400 8.4 (10%) 75,165 6,713.82 0 0 84,000 92,400 75,600
15/04/2026 84,000 1.1 (1.33%) 46,529 3,902.69 0 0 82,900 91,100 74,700
14/04/2026 82,900 1.4 (1.72%) 43,238 3,585.89 0 0 81,500 89,600 73,400
13/04/2026 81,500 -0.1 (-0.12%) 34,900 2,845.27 0 0 81,600 89,700 73,500
10/04/2026 81,600 0.1 (0.12%) 32,600 2,663 0 0 81,500 89,600 73,400
09/04/2026 81,500 -1.9 (-2.28%) 34,611 2,847.49 0 0 83,400 91,700 75,100
08/04/2026 83,400 0.9 (1.09%) 32,071 2,689.42 0 0 82,500 90,700 74,300
07/04/2026 82,500 0 (0%) 34,815 2,882.67 0 0 82,500 90,700 74,300
06/04/2026 82,500 -0.4 (-0.48%) 36,718 3,036.67 0 0 82,900 91,100 74,700
03/04/2026 82,900 0.6 (0.73%) 31,889 2,619.63 0 0 82,300 90,500 74,100
02/04/2026 82,300 -0.5 (-0.6%) 30,007 2,480.67 0 0 82,800 91,000 74,600
01/04/2026 82,800 0.9 (1.1%) 38,415 3,211.64 0 0 81,900 90,000 73,800
31/03/2026 81,900 -0.8 (-0.97%) 32,226 2,671.42 0 0 82,700 90,900 74,500
30/03/2026 82,700 -1 (-1.19%) 27,802 2,302.05 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200

Historical Data-ko - BSC

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