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
30/10/2026 11,400 -0.3 (-2.56%) 714,100 8,184.11 10,000 120 11,700 12,800 10,600
29/10/2026 11,700 -0.1 (-0.85%) 420,671 4,916.87 0 0 11,800 12,900 10,700
28/10/2026 11,800 -0.1 (-0.84%) 419,316 4,990.6 10,000 120 11,900 13,000 10,800
27/10/2026 11,900 0.1 (0.85%) 193,454 2,280.45 0 0 11,800 12,900 10,700
26/10/2026 11,800 -0.3 (-2.48%) 599,530 7,130.42 10,000 120 12,100 13,300 10,900
23/10/2026 12,100 -0.3 (-2.42%) 488,524 5,980.47 0 0 12,400 13,600 11,200
22/10/2026 12,400 0.4 (3.33%) 992,884 12,203.07 10,000 120 12,000 13,200 10,800
21/10/2026 12,000 0 (0%) 521,671 6,266.4 0 0 12,000 13,200 10,800
20/10/2026 12,000 0.4 (3.45%) 960,657 11,508.15 0 0 11,600 12,700 10,500
19/10/2026 11,600 -0.1 (-0.85%) 271,992 3,155.21 0 0 11,700 12,800 10,600
16/10/2026 11,700 0 (0%) 481,202 5,567.07 0 0 11,700 12,800 10,600
15/10/2026 11,700 -0.3 (-2.5%) 578,289 6,823.62 0 0 12,000 13,200 10,800
14/10/2026 12,000 0.8 (7.14%) 659,423 7,850.86 0 0 11,200 12,300 10,100
13/10/2026 11,200 -0.4 (-3.45%) 474,755 5,340.85 0 0 11,600 12,700 10,500
12/10/2026 11,600 -0.3 (-2.52%) 338,882 3,946.29 0 0 11,900 13,000 10,800
09/10/2026 11,900 0.2 (1.71%) 678,011 8,219.97 0 0 11,700 12,800 10,600
08/10/2026 11,700 1 (9.35%) 984,168 11,241.43 0 0 10,700 11,700 9,700
07/10/2026 10,700 0.1 (0.94%) 83,326 883.98 0 0 10,600 11,600 9,600
06/10/2026 10,600 -0.2 (-1.85%) 276,959 2,921.02 0 0 10,800 11,800 9,800
05/10/2026 10,800 -0.1 (-0.92%) 215,194 2,326.4 0 0 10,900 11,900 9,900
02/10/2026 10,900 -0.5 (-4.39%) 319,206 3,543.26 0 0 11,400 12,500 10,300
01/10/2026 11,400 0.2 (1.79%) 322,468 3,637.03 0 0 11,200 12,300 10,100
30/09/2026 12,200 -0.2 (-1.61%) 415,843 5,136.2 0 0 12,400 13,600 11,200
29/09/2026 12,400 -0.1 (-0.8%) 358,561 4,442.56 0 0 12,500 13,700 11,300
28/09/2026 12,500 0 (0%) 729,862 9,125.89 0 0 12,500 13,700 11,300
25/09/2026 12,500 0.5 (4.17%) 909,114 11,303.73 0 0 12,000 13,200 10,800
24/09/2026 12,000 0.1 (0.84%) 166,364 1,983.49 0 0 11,900 13,000 10,800
23/09/2026 11,900 -0.2 (-1.65%) 344,641 4,159.08 0 0 12,100 13,300 10,900
22/09/2026 12,100 0.3 (2.54%) 248,297 2,992.94 0 0 11,800 12,900 10,700
21/09/2026 11,800 0 (0%) 169,925 2,010.87 0 0 11,800 12,900 10,700
18/09/2026 11,800 0 (0%) 208,438 2,454.78 0 0 11,800 12,900 10,700
17/09/2026 11,800 -0.2 (-1.67%) 131,572 1,558.31 0 0 12,000 13,200 10,800
16/09/2026 12,000 -0.1 (-0.83%) 416,287 5,073.21 0 0 12,100 13,300 10,900
15/09/2026 12,100 0.6 (5.22%) 326,930 3,924.93 0 0 11,500 12,600 10,400
14/09/2026 11,500 -0.3 (-2.54%) 137,675 1,596.02 0 0 11,800 12,900 10,700
11/09/2026 11,800 0 (0%) 79,725 940.45 0 0 11,800 12,900 10,700
10/09/2026 11,800 -0.1 (-0.84%) 83,221 980.49 0 0 11,900 13,000 10,800
09/09/2026 11,900 0 (0%) 43,778 519.84 0 0 11,900 13,000 10,800
08/09/2026 11,900 0 (0%) 51,922 613.59 0 0 11,900 13,000 10,800
07/09/2026 11,900 -0.2 (-1.65%) 128,188 1,525.56 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.1 (-0.82%) 78,930 957.57 0 0 12,200 13,400 11,000
03/09/2026 12,200 0.4 (3.39%) 348,495 4,239.48 0 0 11,800 12,900 10,700
28/08/2026 11,800 -0.1 (-0.84%) 211,903 2,502.39 0 0 11,900 13,000 10,800
27/08/2026 11,900 -0.2 (-1.65%) 108,075 1,285.19 0 0 12,100 13,300 10,900
26/08/2026 12,100 0 (0%) 91,787 1,112.25 0 0 12,100 13,300 10,900
25/08/2026 12,100 -0.1 (-0.82%) 193,570 2,341.89 0 0 12,200 13,400 11,000
24/08/2026 12,200 -0.1 (-0.81%) 127,582 1,560.84 0 0 12,300 13,500 11,100
21/08/2026 12,300 -0.2 (-1.6%) 212,739 2,594.78 0 0 12,500 13,700 11,300
20/08/2026 12,500 1 (8.7%) 160,183 1,944.01 0 0 11,500 12,600 10,400
19/08/2026 11,500 -0.1 (-0.86%) 54,735 633.62 0 0 11,600 12,700 10,500
18/08/2026 11,600 -0.2 (-1.69%) 115,562 1,349.83 0 0 11,800 12,900 10,700
17/08/2026 11,800 0 (0%) 70,702 837.62 0 0 11,800 12,900 10,700
14/08/2026 11,800 -0.3 (-2.48%) 146,972 1,760.76 0 0 12,100 13,300 10,900
13/08/2026 12,100 -0.2 (-1.63%) 251,283 3,074.01 0 0 12,300 13,500 11,100
12/08/2026 12,300 -0.1 (-0.81%) 83,221 1,021.95 0 0 12,400 13,600 11,200
11/08/2026 12,400 0 (0%) 270,042 3,342.19 0 0 12,400 13,600 11,200
10/08/2026 12,400 0.1 (0.81%) 278,934 3,447.46 0 0 12,300 13,500 11,100
07/08/2026 12,300 0.2 (1.65%) 230,419 2,838.6 0 0 12,100 13,300 10,900
06/08/2026 12,100 -0.3 (-2.42%) 104,622 1,281.4 0 0 12,400 13,600 11,200
05/08/2026 12,400 0.4 (3.33%) 370,587 4,553.28 0 0 12,000 13,200 10,800
04/08/2026 12,000 0.3 (2.56%) 179,121 2,127.53 0 0 11,700 12,800 10,600
03/08/2026 11,700 0.1 (0.86%) 240,092 2,805.3 0 0 11,600 12,700 10,500
31/07/2026 11,600 -0.1 (-0.85%) 81,102 945.63 0 0 11,700 12,800 10,600
30/07/2026 11,700 0.1 (0.86%) 210,994 2,444.97 0 0 11,600 12,700 10,500
29/07/2026 11,600 0.1 (0.87%) 53,552 619.13 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 129,610 1,504.02 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.2 (-1.69%) 214,446 2,509.9 0 0 11,800 12,900 10,700
24/07/2026 11,800 0.2 (1.72%) 151,101 1,776.95 0 0 11,600 12,700 10,500
23/07/2026 11,600 0 (0%) 228,694 2,621.53 0 0 11,600 12,700 10,500
22/07/2026 11,600 -0.4 (-3.33%) 439,710 5,173.25 0 0 12,000 13,200 10,800
21/07/2026 12,000 -0.4 (-3.23%) 123,145 1,501.04 0 0 12,400 13,600 11,200
20/07/2026 12,400 -1 (-7.46%) 431,948 5,470.74 0 0 13,400 14,700 12,100
17/07/2026 13,400 -0.1 (-0.74%) 95,741 1,279.79 0 0 13,500 14,800 12,200
16/07/2026 13,500 -0.1 (-0.74%) 124,835 1,684.94 0 0 13,600 14,900 12,300
15/07/2026 13,600 -0.1 (-0.73%) 87,627 1,189.67 0 0 13,700 15,000 12,400
14/07/2026 13,700 0.1 (0.74%) 123,517 1,692.07 0 0 13,600 14,900 12,300
13/07/2026 13,600 -0.2 (-1.45%) 250,786 3,399.17 0 0 13,800 15,100 12,500
10/07/2026 13,800 -0.3 (-2.13%) 226,667 3,142.86 0 0 14,100 15,500 12,700
09/07/2026 14,100 -0.1 (-0.7%) 83,328 1,177.37 0 0 14,200 15,600 12,800
08/07/2026 14,200 0.5 (3.65%) 384,133 5,382.65 0 0 13,700 15,000 12,400
07/07/2026 13,700 -0.2 (-1.44%) 196,651 2,698.27 0 0 13,900 15,200 12,600
06/07/2026 13,900 -0.2 (-1.42%) 167,712 2,340.47 0 0 14,100 15,500 12,700
03/07/2026 14,100 0.2 (1.44%) 312,896 4,389.24 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 100,176 1,395.2 0 0 13,900 15,200 12,600
01/07/2026 13,900 -0.1 (-0.71%) 145,980 2,043.2 0 0 14,000 15,400 12,600
30/06/2026 14,000 0 (0%) 49,148 687.41 0 0 14,000 15,400 12,600
29/06/2026 14,000 0.2 (1.45%) 71,073 992.49 0 0 13,800 15,100 12,500
26/06/2026 13,800 -0.4 (-2.82%) 209,276 2,917.06 0 0 14,200 15,600 12,800
25/06/2026 14,200 0 (0%) 74,098 1,046.36 0 0 14,200 15,600 12,800
24/06/2026 14,200 0 (0%) 129,437 1,836.22 0 0 14,200 15,600 12,800
23/06/2026 14,200 -0.2 (-1.39%) 172,221 2,460.78 0 0 14,400 15,800 13,000
22/06/2026 14,400 -0.1 (-0.69%) 60,128 866.3 0 0 14,500 15,900 13,100
19/06/2026 14,500 0.1 (0.69%) 67,512 969.6 0 0 14,400 15,800 13,000
18/06/2026 14,400 -0.1 (-0.69%) 123,710 1,778.33 0 0 14,500 15,900 13,100
17/06/2026 14,500 0.2 (1.4%) 189,092 2,729.73 0 0 14,300 15,700 12,900
16/06/2026 14,300 0.1 (0.7%) 118,335 1,686.6 0 0 14,200 15,600 12,800
15/06/2026 14,200 -0.2 (-1.39%) 306,923 4,381.14 0 0 14,400 15,800 13,000
12/06/2026 14,400 -0.1 (-0.69%) 176,385 2,542.59 0 0 14,500 15,900 13,100
11/06/2026 14,500 0 (0%) 158,673 2,288.86 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 100,656 1,456.59 0 0 14,500 15,900 13,100
09/06/2026 14,500 0 (0%) 125,172 1,813.66 0 0 14,500 15,900 13,100
08/06/2026 14,500 -0.5 (-3.33%) 266,908 3,915.45 0 0 15,000 16,500 13,500
05/06/2026 15,000 0 (0%) 130,465 1,950.56 0 0 15,000 16,500 13,500
04/06/2026 15,000 0 (0%) 160,545 2,405.19 0 0 15,000 16,500 13,500
03/06/2026 15,000 0 (0%) 192,309 2,872.02 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.2 (-1.32%) 196,635 2,960.56 0 0 15,200 16,700 13,700
01/06/2026 15,200 0 (0%) 92,640 1,403.27 0 0 15,200 16,700 13,700
29/05/2026 15,200 -0.1 (-0.65%) 150,735 2,302.38 0 0 15,300 16,800 13,800
28/05/2026 15,300 -0.1 (-0.65%) 130,484 1,991.01 0 0 15,400 16,900 13,900
27/05/2026 15,400 0.2 (1.32%) 91,336 1,398.87 0 0 15,200 16,700 13,700
26/05/2026 15,200 0 (0%) 163,985 2,489.58 0 0 15,200 16,700 13,700
25/05/2026 15,200 -0.1 (-0.65%) 107,489 1,633.65 0 0 15,300 16,800 13,800
22/05/2026 15,300 -0.1 (-0.65%) 304,222 4,618.82 0 0 15,400 16,900 13,900
21/05/2026 15,400 0 (0%) 108,349 1,658.76 0 0 15,400 16,900 13,900
20/05/2026 15,400 -0.2 (-1.28%) 502,600 7,710.07 0 0 15,600 17,100 14,100
19/05/2026 15,600 -0.4 (-2.5%) 269,883 4,269.35 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.4 (2.56%) 619,515 9,854.24 0 0 15,600 17,100 14,100
15/05/2026 15,600 -0.2 (-1.27%) 154,614 2,406.88 0 0 15,800 17,300 14,300
14/05/2026 15,800 0 (0%) 157,941 2,487.83 0 0 15,800 17,300 14,300
13/05/2026 15,800 0.2 (1.28%) 438,532 6,876.26 0 0 15,600 17,100 14,100
12/05/2026 15,600 0.2 (1.3%) 249,536 3,852.66 0 0 15,400 16,900 13,900
11/05/2026 15,400 -0.1 (-0.65%) 373,047 5,744.02 0 0 15,500 17,000 14,000
08/05/2026 15,500 -0.2 (-1.27%) 539,540 8,384.29 0 0 15,700 17,200 14,200
07/05/2026 15,700 -0.1 (-0.63%) 286,870 4,502.78 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 225,061 3,550.69 0 0 15,800 17,300 14,300
05/05/2026 15,800 -0.1 (-0.63%) 101,504 1,599.4 0 0 15,900 17,400 14,400
04/05/2026 15,900 0.2 (1.27%) 205,001 3,235.22 0 0 15,700 17,200 14,200

Historical Data-ko - BSC

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