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 17,500 -0.2 (-1.13%) 34,700 612.13 0 0 17,700 19,400 16,000
28/10/2026 17,700 -0.4 (-2.21%) 84,728 1,502.23 0 0 18,100 19,900 16,300
27/10/2026 18,100 -0.1 (-0.55%) 25,501 463.9 0 0 18,200 20,000 16,400
26/10/2026 18,200 -0.4 (-2.15%) 24,879 458.15 0 0 18,600 20,400 16,800
23/10/2026 18,600 -0.1 (-0.53%) 24,550 458.91 0 0 18,700 20,500 16,900
22/10/2026 18,700 -0.3 (-1.58%) 36,835 699.01 0 0 19,000 20,900 17,100
21/10/2026 19,000 0.6 (3.26%) 109,057 2,056.75 0 0 18,400 20,200 16,600
20/10/2026 18,400 0.3 (1.66%) 49,598 900.6 0 0 18,100 19,900 16,300
19/10/2026 18,100 -0.1 (-0.55%) 28,541 522.02 0 0 18,200 20,000 16,400
16/10/2026 18,200 -0.1 (-0.55%) 29,200 533.41 0 0 18,300 20,100 16,500
15/10/2026 18,300 0.1 (0.55%) 49,628 915.11 0 0 18,200 20,000 16,400
14/10/2026 18,200 -0.1 (-0.55%) 36,294 651.99 0 0 18,300 20,100 16,500
13/10/2026 18,300 0.2 (1.1%) 75,296 1,392.07 0 0 18,100 19,900 16,300
12/10/2026 18,100 0.2 (1.12%) 22,111 395.79 0 0 17,900 19,600 16,200
09/10/2026 17,900 0 (0%) 61,045 1,095.43 0 0 17,900 19,600 16,200
08/10/2026 17,900 0.1 (0.56%) 45,418 805.3 0 0 17,800 19,500 16,100
07/10/2026 17,800 -0.3 (-1.66%) 14,889 267.36 0 0 18,100 19,900 16,300
06/10/2026 18,100 0.4 (2.26%) 44,119 781.82 0 0 17,700 19,400 16,000
05/10/2026 17,700 -0.4 (-2.21%) 24,302 431.46 0 0 18,100 19,900 16,300
02/10/2026 18,100 0.3 (1.69%) 24,122 428.97 0 0 17,800 19,500 16,100
01/10/2026 17,800 0 (0%) 37,119 661.23 0 0 17,800 19,500 16,100
30/09/2026 17,800 -0.2 (-1.11%) 24,700 444.71 0 0 18,000 19,800 16,200
29/09/2026 18,000 -0.2 (-1.1%) 29,233 526.23 0 0 18,200 20,000 16,400
28/09/2026 18,200 -0.4 (-2.15%) 87,380 1,574.87 0 0 18,600 20,400 16,800
25/09/2026 18,600 -0.1 (-0.53%) 14,117 265.22 0 0 18,700 20,500 16,900
24/09/2026 18,700 -0.3 (-1.58%) 36,511 686.48 0 0 19,000 20,900 17,100
23/09/2026 19,000 -0.3 (-1.55%) 22,863 439.63 0 0 19,300 21,200 17,400
22/09/2026 19,300 -0.2 (-1.03%) 34,744 673.24 0 0 19,500 21,400 17,600
21/09/2026 19,500 0 (0%) 32,813 632.91 0 0 19,500 21,400 17,600
18/09/2026 19,500 -0.1 (-0.51%) 23,370 457.52 0 0 19,600 21,500 17,700
17/09/2026 19,600 0.6 (3.16%) 80,200 1,549.91 0 0 19,000 20,900 17,100
16/09/2026 19,000 0 (0%) 38,433 729.79 0 0 19,000 20,900 17,100
15/09/2026 19,000 -0.1 (-0.52%) 15,952 302.67 0 0 19,100 21,000 17,200
14/09/2026 19,100 -0.3 (-1.55%) 31,582 605.98 0 0 19,400 21,300 17,500
11/09/2026 19,400 -0.5 (-2.51%) 30,138 586.28 0 0 19,900 21,800 18,000
10/09/2026 19,900 0.4 (2.05%) 26,739 524.98 0 0 19,500 21,400 17,600
09/09/2026 19,500 -0.6 (-2.99%) 53,145 1,048.31 0 0 20,100 22,100 18,100
08/09/2026 20,100 0 (0%) 51,732 1,035.85 0 0 20,100 22,100 18,100
07/09/2026 20,100 -0.2 (-0.99%) 48,566 981.6 0 0 20,300 22,300 18,300
04/09/2026 20,300 -0.2 (-0.98%) 35,100 714.88 0 0 20,500 22,500 18,500
03/09/2026 20,500 0.1 (0.49%) 25,474 526.89 0 0 20,400 22,400 18,400
28/08/2026 20,400 -0.6 (-2.86%) 122,107 2,487.56 0 0 21,000 23,100 18,900
27/08/2026 21,000 -0.3 (-1.41%) 22,750 477.87 0 0 21,300 23,400 19,200
26/08/2026 21,300 0.2 (0.95%) 55,137 1,163.8 0 0 21,100 23,200 19,000
25/08/2026 21,100 -0.5 (-2.31%) 75,316 1,597.36 0 0 21,600 23,700 19,500
24/08/2026 21,600 0.2 (0.93%) 68,709 1,477.38 0 0 21,400 23,500 19,300
21/08/2026 21,400 0.9 (4.39%) 80,050 1,664.22 0 0 20,500 22,500 18,500
20/08/2026 20,500 -0.3 (-1.44%) 31,190 645.15 0 0 20,800 22,800 18,800
19/08/2026 20,800 -0.9 (-4.15%) 108,022 2,266.72 0 0 21,700 23,800 19,600
18/08/2026 21,700 0.1 (0.46%) 75,683 1,643.29 0 0 21,600 23,700 19,500
17/08/2026 21,600 -0.4 (-1.82%) 36,624 794.46 0 0 22,000 24,200 19,800
14/08/2026 22,000 0.2 (0.92%) 203,243 4,327.28 0 0 21,800 23,900 19,700
13/08/2026 21,800 -1.8 (-7.63%) 216,143 4,802.01 0 0 23,600 25,900 21,300
12/08/2026 23,600 -0.2 (-0.84%) 192,328 4,469.96 0 0 23,800 26,100 21,500
11/08/2026 23,800 2.1 (9.68%) 508,303 11,901.04 0 0 21,700 23,800 19,600
10/08/2026 21,700 1.9 (9.6%) 144,473 3,088.55 0 0 19,800 21,700 17,900
07/08/2026 19,800 1.8 (10%) 139,034 2,683.88 0 0 18,000 19,800 16,200
06/08/2026 18,000 0 (0%) 32,355 581.37 0 0 18,000 19,800 16,200
05/08/2026 18,000 -0.1 (-0.55%) 49,761 902.36 0 0 18,100 19,900 16,300
04/08/2026 18,100 -0.1 (-0.55%) 31,200 566.49 0 0 18,200 20,000 16,400
03/08/2026 18,200 0.5 (2.82%) 61,522 1,106.42 0 0 17,700 19,400 16,000
31/07/2026 17,700 -0.5 (-2.75%) 34,941 629.95 0 0 18,200 20,000 16,400
30/07/2026 18,200 0.9 (5.2%) 107,200 1,931.96 0 0 17,300 19,000 15,600
29/07/2026 17,300 -0.6 (-3.35%) 52,561 934.7 0 0 17,900 19,600 16,200
28/07/2026 17,900 0.4 (2.29%) 68,808 1,232.33 0 0 17,500 19,200 15,800
27/07/2026 17,500 -0.4 (-2.23%) 46,660 824.1 0 0 17,900 19,600 16,200
24/07/2026 17,900 -0.4 (-2.19%) 20,927 375.8 0 0 18,300 20,100 16,500
23/07/2026 18,300 -0.1 (-0.54%) 24,300 441.47 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.5 (2.79%) 51,801 938.63 0 0 17,900 19,600 16,200
21/07/2026 17,900 -0.1 (-0.56%) 29,801 540.69 0 0 18,000 19,800 16,200
20/07/2026 18,000 -1.1 (-5.76%) 66,261 1,223.71 0 0 19,100 21,000 17,200
17/07/2026 19,100 -0.4 (-2.05%) 14,649 282.24 0 0 19,500 21,400 17,600
16/07/2026 19,500 0 (0%) 34,816 668.18 0 0 19,500 21,400 17,600
15/07/2026 19,500 -0.5 (-2.5%) 10,833 212.8 0 0 20,000 22,000 18,000
14/07/2026 20,000 0.8 (4.17%) 39,331 763.64 0 0 19,200 21,100 17,300
13/07/2026 19,200 -0.1 (-0.52%) 53,809 1,029.38 0 0 19,300 21,200 17,400
10/07/2026 19,300 -0.4 (-2.03%) 30,773 603.36 0 0 19,700 21,600 17,800
09/07/2026 19,700 -0.3 (-1.5%) 31,101 618.76 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 39,284 789.64 0 0 20,000 22,000 18,000
07/07/2026 20,000 -0.2 (-0.99%) 39,187 775.67 0 0 20,200 22,200 18,200
06/07/2026 20,200 0 (0%) 52,262 1,054.25 0 0 20,200 22,200 18,200
03/07/2026 20,200 -0.7 (-3.35%) 87,499 1,779.28 0 0 20,900 22,900 18,900
02/07/2026 20,900 0 (0%) 21,402 446.11 0 0 20,900 22,900 18,900
01/07/2026 20,900 0.1 (0.48%) 23,306 483.18 0 0 20,800 22,800 18,800
30/06/2026 20,800 -0.1 (-0.48%) 29,851 623.8 0 0 20,900 22,900 18,900
29/06/2026 20,900 -0.1 (-0.48%) 36,274 757.09 0 0 21,000 23,100 18,900
26/06/2026 21,000 -0.3 (-1.41%) 11,947 252.61 0 0 21,300 23,400 19,200
25/06/2026 21,300 0.2 (0.95%) 17,662 373.72 0 0 21,100 23,200 19,000
24/06/2026 21,100 -0.1 (-0.47%) 21,281 448.58 0 0 21,200 23,300 19,100
23/06/2026 21,200 -0.4 (-1.85%) 51,910 1,111.61 0 0 21,600 23,700 19,500
22/06/2026 21,600 -0.4 (-1.82%) 20,042 436.3 0 0 22,000 24,200 19,800
19/06/2026 22,000 -0.1 (-0.45%) 37,035 816.24 0 0 22,100 24,300 19,900
18/06/2026 22,100 -0.1 (-0.45%) 38,716 855.13 0 0 22,200 24,400 20,000
17/06/2026 22,200 0.3 (1.37%) 35,132 778.09 0 0 21,900 24,000 19,800
16/06/2026 21,900 0.2 (0.92%) 43,802 953.61 0 0 21,700 23,800 19,600
15/06/2026 21,700 0.2 (0.93%) 42,035 914.08 0 0 21,500 23,600 19,400
12/06/2026 21,500 0 (0%) 62,250 1,343.94 0 0 21,500 23,600 19,400
11/06/2026 21,500 -0.1 (-0.46%) 63,435 1,368.92 0 0 21,600 23,700 19,500
10/06/2026 21,600 0.8 (3.85%) 49,501 1,060.11 0 0 20,800 22,800 18,800
09/06/2026 20,800 -0.2 (-0.95%) 49,206 1,032.81 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.5 (-2.33%) 67,410 1,424.26 0 0 21,500 23,600 19,400
05/06/2026 21,500 -0.3 (-1.38%) 35,000 754.78 0 0 21,800 23,900 19,700
04/06/2026 21,800 -0.1 (-0.46%) 28,451 620.69 0 0 21,900 24,000 19,800
03/06/2026 21,900 0.2 (0.92%) 56,403 1,224.42 0 0 21,700 23,800 19,600
02/06/2026 21,700 -0.6 (-2.69%) 62,168 1,364.37 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 40,784 906.31 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.1 (0.45%) 29,249 648.71 0 0 22,200 24,400 20,000
28/05/2026 22,200 0 (0%) 42,400 941.89 0 0 22,200 24,400 20,000
27/05/2026 22,200 -0.2 (-0.89%) 27,208 613.08 0 0 22,400 24,600 20,200
26/05/2026 22,400 0.4 (1.82%) 41,717 937.82 0 0 22,000 24,200 19,800
25/05/2026 22,000 -0.3 (-1.35%) 46,972 1,045.2 0 0 22,300 24,500 20,100
22/05/2026 22,300 -0.2 (-0.89%) 26,737 599.01 0 0 22,500 24,700 20,300
21/05/2026 22,500 0 (0%) 19,928 449.39 0 0 22,500 24,700 20,300
20/05/2026 22,500 -0.8 (-3.43%) 103,492 2,313.86 0 0 23,300 25,600 21,000
19/05/2026 23,300 -0.1 (-0.43%) 85,918 2,007.73 0 0 23,400 25,700 21,100
18/05/2026 23,400 -0.1 (-0.43%) 83,333 1,963.39 0 0 23,500 25,800 21,200
15/05/2026 23,500 -0.3 (-1.26%) 18,160 427.51 0 0 23,800 26,100 21,500
14/05/2026 23,800 0.6 (2.59%) 22,840 539.09 0 0 23,200 25,500 20,900
13/05/2026 23,200 -0.2 (-0.85%) 40,415 937.79 0 0 23,400 25,700 21,100
12/05/2026 23,400 0.3 (1.3%) 44,030 1,027.1 0 0 23,100 25,400 20,800
11/05/2026 23,100 -0.5 (-2.12%) 67,245 1,568.45 0 0 23,600 25,900 21,300
08/05/2026 23,600 -0.5 (-2.07%) 49,088 1,165.28 0 0 24,100 26,500 21,700
07/05/2026 24,100 -0.4 (-1.63%) 67,809 1,642.41 0 0 24,500 26,900 22,100
06/05/2026 24,500 0.1 (0.41%) 32,570 792.36 0 0 24,400 26,800 22,000
05/05/2026 24,400 0 (0%) 32,343 780.6 0 0 24,400 26,800 22,000
04/05/2026 24,400 -0.3 (-1.21%) 101,980 2,515.99 0 0 24,700 27,100 22,300
29/04/2026 24,700 -0.3 (-1.2%) 70,696 1,756.82 0 0 25,000 27,500 22,500

Historical Data-ko - BSC

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