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
25/09/2026 106,200 -3.9 (-3.54%) 44,352 4,768.82 0 0 110,100 121,100 99,100
24/09/2026 110,100 -1.9 (-1.7%) 93,047 10,549.77 0 0 112,000 123,200 100,800
23/09/2026 112,000 -0.4 (-0.36%) 93,312 10,314.52 0 0 112,400 123,600 101,200
22/09/2026 112,400 2.2 (2.%) 62,613 7,090.63 0 0 110,200 121,200 99,200
21/09/2026 110,200 10 (9.98%) 129,519 14,062.27 0 0 100,200 110,200 90,200
18/09/2026 100,200 -0.8 (-0.79%) 45,107 4,545.38 0 0 101,000 111,100 90,900
17/09/2026 101,000 -1.6 (-1.56%) 84,339 8,493.18 0 0 102,600 112,800 92,400
16/09/2026 102,600 -1.6 (-1.54%) 21,252 2,202.98 38 4.35 104,200 114,600 93,800
15/09/2026 104,200 2 (1.96%) 22,528 2,331.99 9 1.01 102,200 112,400 92,000
14/09/2026 102,200 -3 (-2.85%) 22,474 2,318.3 0 0 105,200 115,700 94,700
11/09/2026 105,200 -2.8 (-2.59%) 23,475 2,514.41 0 0 108,000 118,800 97,200
10/09/2026 108,000 -3.2 (-2.88%) 43,677 4,726.16 0 0 111,200 122,300 100,100
09/09/2026 111,200 -0.6 (-0.54%) 26,968 2,999.03 46 5.65 111,800 122,900 100,700
08/09/2026 111,800 1.1 (0.99%) 13,415 1,501.96 5 0.61 110,700 121,700 99,700
07/09/2026 110,700 -2 (-1.77%) 49,330 5,471.28 0 0 112,700 123,900 101,500
04/09/2026 112,700 -0.6 (-0.53%) 35,592 4,024.32 0 0 113,300 124,600 102,000
03/09/2026 113,300 -2.7 (-2.33%) 33,066 3,766.86 0 0 116,000 127,600 104,400
28/08/2026 116,000 -0.3 (-0.26%) 27,652 3,202.44 0 0 116,300 127,900 104,700
27/08/2026 116,300 -0.5 (-0.43%) 25,654 2,968.76 10 1.28 116,800 128,400 105,200
26/08/2026 116,800 0.3 (0.26%) 41,197 4,769.81 0 0 116,500 128,100 104,900
25/08/2026 116,500 -0.1 (-0.09%) 27,841 3,213.25 6 0.77 116,600 128,200 105,000
24/08/2026 116,600 0 (0%) 74,622 8,614.32 10 1.28 116,600 128,200 105,000
21/08/2026 116,600 0.2 (0.17%) 40,809 4,736.41 13 1.66 116,400 128,000 104,800
20/08/2026 116,400 0.9 (0.78%) 32,066 3,774.34 0 0 115,500 127,000 104,000
19/08/2026 115,500 -3.3 (-2.78%) 30,259 3,499.77 21 2.74 118,800 130,600 107,000
18/08/2026 118,800 -4.5 (-3.65%) 36,046 4,312.2 14 1.9 123,300 135,600 111,000
17/08/2026 123,300 5.8 (4.94%) 48,008 5,810.24 0 0 117,500 129,200 105,800
14/08/2026 117,500 -4.5 (-3.69%) 80,091 9,273.22 0 0 122,000 134,200 109,800
13/08/2026 122,000 1.8 (1.5%) 26,779 3,272.4 9 1.19 120,200 132,200 108,200
12/08/2026 120,200 -2.5 (-2.04%) 33,536 4,014.07 3 0.4 122,700 134,900 110,500
11/08/2026 122,700 3.3 (2.76%) 45,699 5,557.2 0 0 119,400 131,300 107,500
10/08/2026 119,400 -3.8 (-3.08%) 55,900 6,790.42 12 1.63 123,200 135,500 110,900
07/08/2026 123,200 -0.7 (-0.56%) 66,525 8,447.11 0 0 123,900 136,200 111,600
06/08/2026 123,900 1.8 (1.47%) 54,644 6,940.2 15 1.77 122,100 134,300 109,900
05/08/2026 122,100 11.1 (10%) 138,948 16,786.4 0 0 111,000 122,100 99,900
04/08/2026 111,000 -3 (-2.63%) 58,354 6,527.75 18 2.26 114,000 125,400 102,600
03/08/2026 114,000 2.2 (1.97%) 95,972 10,982.42 17 1.89 111,800 122,900 100,700
31/07/2026 111,800 10.1 (9.93%) 50,120 5,600.21 0 0 101,700 111,800 91,600
30/07/2026 101,700 9.2 (9.95%) 27,708 2,799.43 0 0 92,500 101,700 83,300
29/07/2026 92,500 -0.9 (-0.96%) 9,234 866.04 0 0 93,400 102,700 84,100
28/07/2026 93,400 -0.4 (-0.43%) 12,698 1,180.3 0 0 93,800 103,100 84,500
27/07/2026 93,800 -0.2 (-0.21%) 10,205 963.26 5 0.52 94,000 103,400 84,600
24/07/2026 94,000 -2 (-2.08%) 7,799 735.65 0 0 96,000 105,600 86,400
23/07/2026 96,000 -0.9 (-0.93%) 6,451 621.02 0 0 96,900 106,500 87,300
22/07/2026 96,900 -0.5 (-0.51%) 11,096 1,068.89 0 0 97,400 107,100 87,700
21/07/2026 97,400 0.7 (0.72%) 16,995 1,665.12 0 0 96,700 106,300 87,100
20/07/2026 96,700 -3.2 (-3.2%) 18,362 1,796.37 0 0 99,900 109,800 90,000
17/07/2026 99,900 -0.9 (-0.89%) 15,219 1,509.55 0 0 100,800 110,800 90,800
16/07/2026 100,800 -0.2 (-0.2%) 19,264 1,937.59 0 0 101,000 111,100 90,900
15/07/2026 101,000 -0.5 (-0.49%) 16,132 1,624.8 0 0 101,500 111,600 91,400
14/07/2026 101,500 0.1 (0.1%) 42,628 4,322.21 0 0 101,400 111,500 91,300
13/07/2026 156,200 0.2 (0.13%) 34,006 5,282.01 0 0 156,000 171,600 140,400
10/07/2026 156,000 -0.2 (-0.13%) 17,650 2,757.45 0 0 156,200 171,800 140,600
09/07/2026 156,200 0 (0%) 11,217 1,751.81 0 0 156,200 171,800 140,600
08/07/2026 156,200 1.2 (0.77%) 27,477 4,292.32 7 1.19 155,000 170,500 139,500
07/07/2026 155,000 0.4 (0.26%) 9,779 1,519.54 0 0 154,600 170,000 139,200
06/07/2026 154,600 -1.4 (-0.9%) 21,000 3,276.19 0 0 156,000 171,600 140,400
03/07/2026 156,000 0.4 (0.26%) 9,416 1,463.29 0 0 155,600 171,100 140,100
02/07/2026 155,600 1.6 (1.04%) 6,360 991.2 0 0 154,000 169,400 138,600
01/07/2026 154,000 -1.9 (-1.22%) 15,768 2,437.21 0 0 155,900 171,400 140,400
30/06/2026 155,900 -0.5 (-0.32%) 4,414 687.74 0 0 156,400 172,000 140,800
29/06/2026 156,400 -0.4 (-0.26%) 19,206 3,015.9 3 0.52 156,800 172,400 141,200
26/06/2026 156,800 5.8 (3.84%) 34,961 5,330.57 0 0 151,000 166,100 135,900
25/06/2026 151,000 -4.6 (-2.96%) 42,121 6,467.38 0 0 155,600 171,100 140,100
24/06/2026 155,600 -1.1 (-0.7%) 23,281 3,648.68 0 0 156,700 172,300 141,100
23/06/2026 156,700 -0.3 (-0.19%) 39,390 6,221.25 0 0 157,000 172,700 141,300
22/06/2026 157,000 -0.5 (-0.32%) 7,932 1,243.93 0 0 157,500 173,200 141,800
19/06/2026 157,500 1.4 (0.9%) 25,963 4,093.77 0 0 156,100 171,700 140,500
18/06/2026 156,100 2.4 (1.56%) 22,323 3,460.34 0 0 153,700 169,000 138,400
17/06/2026 153,700 -0.2 (-0.13%) 6,632 1,015.22 0 0 153,900 169,200 138,600
16/06/2026 153,900 1.9 (1.25%) 8,647 1,318.5 0 0 152,000 167,200 136,800
15/06/2026 152,000 2 (1.33%) 9,476 1,444.43 0 0 150,000 165,000 135,000
12/06/2026 150,000 -1 (-0.66%) 22,713 3,409.25 0 0 151,000 166,100 135,900
11/06/2026 151,000 -2.2 (-1.44%) 15,773 2,385.25 0 0 153,200 168,500 137,900
10/06/2026 153,200 -0.7 (-0.45%) 6,224 950.73 4 0.68 153,900 169,200 138,600
09/06/2026 153,900 -0.6 (-0.39%) 13,251 2,023.86 60 10.19 154,500 169,900 139,100
08/06/2026 154,500 -3 (-1.9%) 18,198 2,823.32 0 0 157,500 173,200 141,800
05/06/2026 157,500 -1.4 (-0.88%) 7,634 1,212.64 7 1.22 158,900 174,700 143,100
04/06/2026 158,900 -1.3 (-0.81%) 9,489 1,497.68 5 0.88 160,200 176,200 144,200
03/06/2026 160,200 2.2 (1.39%) 10,675 1,699.42 0 0 158,000 173,800 142,200
02/06/2026 158,000 -0.4 (-0.25%) 9,243 1,460.74 4 0.7 158,400 174,200 142,600
01/06/2026 158,400 2.2 (1.41%) 8,015 1,264.27 18 3.09 156,200 171,800 140,600
29/05/2026 156,200 -0.8 (-0.51%) 19,722 3,091.7 5 0.86 157,000 172,700 141,300
28/05/2026 157,000 -1.6 (-1.01%) 14,861 2,340.45 0 0 158,600 174,400 142,800
27/05/2026 158,600 -3.4 (-2.1%) 19,439 3,107.1 16 2.85 162,000 178,200 145,800
26/05/2026 162,000 -2.5 (-1.52%) 17,330 2,801.71 7 1.26 164,500 180,900 148,100
25/05/2026 164,500 4.5 (2.81%) 55,326 9,061.32 21 3.7 160,000 176,000 144,000
22/05/2026 160,000 3.4 (2.17%) 51,695 8,145.22 0 0 156,600 172,200 141,000
21/05/2026 156,600 -1.9 (-1.2%) 15,462 2,429.76 0 0 158,500 174,300 142,700
20/05/2026 158,500 -0.5 (-0.31%) 24,430 3,810.88 0 0 159,000 174,900 143,100
19/05/2026 159,000 -4 (-2.45%) 28,781 4,652.37 26 4.66 163,000 179,300 146,700
18/05/2026 163,000 5.7 (3.62%) 30,853 4,962.87 49 8.48 157,300 173,000 141,600
15/05/2026 157,300 -6.7 (-4.09%) 33,245 5,299.43 0 0 164,000 180,400 147,600
14/05/2026 164,000 0 (0%) 27,793 4,598.55 5 0.9 164,000 180,400 147,600
13/05/2026 164,000 9 (5.81%) 97,708 15,969.59 29 4.94 155,000 170,500 139,500
12/05/2026 155,000 3 (1.97%) 18,802 2,906.07 0 0 152,000 167,200 136,800
11/05/2026 152,000 -2.3 (-1.49%) 21,348 3,259.74 0 0 154,300 169,700 138,900
08/05/2026 154,300 1.3 (0.85%) 20,257 3,129.63 0 0 153,000 168,300 137,700
07/05/2026 153,000 1.1 (0.72%) 18,853 2,902.85 10 1.65 151,900 167,000 136,800
06/05/2026 151,900 -5.8 (-3.68%) 62,009 9,561.26 13 2.25 157,700 173,400 142,000
05/05/2026 157,700 -4.3 (-2.65%) 16,868 2,662.3 18 3.19 162,000 178,200 145,800
04/05/2026 162,000 10.7 (7.07%) 72,027 11,777.36 0 0 151,300 166,400 136,200
29/04/2026 151,300 1.3 (0.87%) 19,152 2,887.94 0 0 150,000 165,000 135,000
28/04/2026 150,000 -4.2 (-2.72%) 18,662 2,820.42 0 0 154,200 169,600 138,800
24/04/2026 154,200 -3.8 (-2.41%) 36,927 5,619.68 0 0 158,000 173,800 142,200
23/04/2026 158,000 -3 (-1.86%) 25,815 4,097.02 0 0 161,000 177,100 144,900
22/04/2026 161,000 2 (1.26%) 22,121 3,601.91 0 0 159,000 174,900 143,100
21/04/2026 159,000 -2.5 (-1.55%) 15,043 2,402.45 0 0 161,500 177,600 145,400
20/04/2026 161,500 -0.5 (-0.31%) 12,007 1,938.89 0 0 162,000 178,200 145,800
17/04/2026 162,000 0.7 (0.43%) 25,878 4,246.8 0 0 161,300 177,400 145,200
16/04/2026 161,300 -3.7 (-2.24%) 22,056 3,569.12 0 0 165,000 181,500 148,500
15/04/2026 165,000 7.4 (4.7%) 48,250 7,860.53 0 0 157,600 173,300 141,900
14/04/2026 157,600 1.4 (0.9%) 34,098 5,408.33 0 0 156,200 171,800 140,600
13/04/2026 156,200 0.2 (0.13%) 30,076 4,690.51 0 0 156,000 171,600 140,400
10/04/2026 156,000 -0.1 (-0.06%) 32,810 5,098.27 0 0 156,100 171,700 140,500
09/04/2026 156,100 -1.7 (-1.08%) 17,421 2,726.3 0 0 157,800 173,500 142,100
08/04/2026 157,800 6.6 (4.37%) 18,042 2,841.83 0 0 151,200 166,300 136,100
07/04/2026 151,200 2.2 (1.48%) 13,519 2,034.54 0 0 149,000 163,900 134,100
06/04/2026 149,000 -7.4 (-4.73%) 41,890 6,298.63 0 0 156,400 172,000 140,800
03/04/2026 156,400 0.3 (0.19%) 25,310 3,955.3 0 0 156,100 171,700 140,500
02/04/2026 156,100 -7.4 (-4.53%) 46,339 7,241.24 0 0 163,500 179,800 147,200
01/04/2026 163,500 -1.6 (-0.97%) 43,984 7,176.71 0 0 165,100 181,600 148,600
31/03/2026 165,100 3.9 (2.42%) 46,881 7,935.86 0 0 161,200 177,300 145,100
30/03/2026 161,200 14.6 (9.96%) 86,608 13,637.19 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100

Historical Data-ko - BSC

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