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 15,000 -0.3 (-1.96%) 2,083,700 31,526.12 0 0 15,300 16,800 13,800
29/10/2026 15,300 0 (0%) 1,875,478 28,829.72 452,000 6,237.6 15,300 16,800 13,800
28/10/2026 15,300 -0.1 (-0.65%) 1,161,313 17,800.5 9,000 126 15,400 16,900 13,900
27/10/2026 15,400 0 (0%) 1,240,172 19,089.03 0 0 15,400 16,900 13,900
26/10/2026 15,400 -0.3 (-1.91%) 1,982,564 30,766.86 0 0 15,700 17,200 14,200
23/10/2026 15,700 0.1 (0.64%) 2,876,400 44,681.48 0 0 15,600 17,100 14,100
22/10/2026 15,600 -0.2 (-1.27%) 2,749,194 43,035.38 50,000 717.5 15,800 17,300 14,300
21/10/2026 15,800 0.5 (3.27%) 5,308,525 83,388.81 0 0 15,300 16,800 13,800
20/10/2026 15,300 -0.1 (-0.65%) 2,169,021 32,975.64 50,000 845 15,400 16,900 13,900
19/10/2026 15,400 0.3 (1.99%) 3,393,191 52,215.18 280,000 3,836 15,100 16,600 13,600
16/10/2026 15,100 -0.1 (-0.66%) 2,204,342 33,475.41 0 0 15,200 16,700 13,700
15/10/2026 15,200 0.4 (2.7%) 3,955,572 59,971.33 50,000 670 14,800 16,200 13,400
14/10/2026 14,800 0.3 (2.07%) 2,790,232 40,729.22 280,000 4,424 14,500 15,900 13,100
13/10/2026 14,500 -0.1 (-0.68%) 1,682,480 24,495.15 80,000 1,278.5 14,600 16,000 13,200
12/10/2026 14,600 -0.1 (-0.68%) 1,806,802 26,485.66 415,000 5,561 14,700 16,100 13,300
09/10/2026 14,700 0 (0%) 4,914,944 72,033.48 0 0 14,700 16,100 13,300
08/10/2026 14,700 -0.4 (-2.65%) 2,221,927 33,219.19 9,000 148.5 15,100 16,600 13,600
07/10/2026 15,100 -0.3 (-1.95%) 1,996,544 30,399.14 0 0 15,400 16,900 13,900
06/10/2026 15,400 0.2 (1.32%) 5,341,183 79,956.34 0 0 15,200 16,700 13,700
05/10/2026 15,200 -0.1 (-0.65%) 1,956,002 30,002.67 0 0 15,300 16,800 13,800
02/10/2026 15,300 -0.3 (-1.92%) 1,866,434 28,968.74 0 0 15,600 17,100 14,100
01/10/2026 15,600 0 (0%) 2,275,928 35,710.41 0 0 15,600 17,100 14,100
30/09/2026 15,600 0.1 (0.65%) 2,045,793 32,001.1 0 0 15,500 17,000 14,000
29/09/2026 15,500 -0.2 (-1.27%) 3,187,397 49,964.35 415,000 6,432.5 15,700 17,200 14,200
28/09/2026 15,700 -0.5 (-3.09%) 4,829,300 76,577.01 0 0 16,200 17,800 14,600
25/09/2026 16,200 -0.2 (-1.22%) 2,457,402 40,236.04 465,000 8,168.5 16,400 18,000 14,800
24/09/2026 16,400 -0.2 (-1.2%) 2,856,250 46,959.08 0 0 16,600 18,200 15,000
23/09/2026 16,600 -0.1 (-0.6%) 1,662,191 27,766.9 465,000 7,347.5 16,700 18,300 15,100
22/09/2026 16,700 0 (0%) 1,597,852 26,755.58 0 0 16,700 18,300 15,100
21/09/2026 16,700 -0.3 (-1.76%) 2,561,899 43,032.2 415,000 7,719 17,000 18,700 15,300
18/09/2026 17,000 0.2 (1.19%) 3,004,303 51,201.27 50,000 760 16,800 18,400 15,200
17/09/2026 16,800 0.4 (2.44%) 3,403,795 57,202.45 39,150 665.55 16,400 18,000 14,800
16/09/2026 16,400 -0.2 (-1.2%) 2,057,835 33,818.73 50,000 910 16,600 18,200 15,000
15/09/2026 16,600 0.2 (1.22%) 1,847,883 30,551.61 0 0 16,400 18,000 14,800
14/09/2026 16,400 -0.1 (-0.61%) 3,693,703 60,344.17 50,000 750 16,500 18,100 14,900
11/09/2026 16,500 -0.6 (-3.51%) 5,966,465 99,759.59 0 0 17,100 18,800 15,400
10/09/2026 17,100 0 (0%) 2,004,688 34,358.75 415,000 7,096.5 17,100 18,800 15,400
09/09/2026 17,100 -0.2 (-1.16%) 2,210,961 38,095.44 50,000 950 17,300 19,000 15,600
08/09/2026 17,300 0 (0%) 1,851,964 32,268.4 0 0 17,300 19,000 15,600
07/09/2026 17,300 -0.4 (-2.26%) 3,305,137 57,824.63 50,000 805 17,700 19,400 16,000
04/09/2026 17,700 0 (0%) 1,864,720 33,031.57 0 0 17,700 19,400 16,000
03/09/2026 17,700 -0.2 (-1.12%) 3,564,465 63,366.79 50,000 980 17,900 19,600 16,200
28/08/2026 17,900 0.1 (0.56%) 4,796,095 86,299.23 0 0 17,800 19,500 16,100
27/08/2026 17,800 0 (0%) 2,378,557 42,422.44 0 0 17,800 19,500 16,100
26/08/2026 17,800 0.1 (0.56%) 2,673,255 47,481.83 0 0 17,700 19,400 16,000
25/08/2026 17,700 -0.2 (-1.12%) 4,656,701 82,865.31 0 0 17,900 19,600 16,200
24/08/2026 17,900 -0.2 (-1.1%) 4,852,064 87,649.86 0 0 18,100 19,900 16,300
21/08/2026 18,100 1.2 (7.1%) 8,249,159 146,312.59 0 0 16,900 18,500 15,300
20/08/2026 16,900 0 (0%) 1,794,612 30,518.96 0 0 16,900 18,500 15,300
19/08/2026 16,900 -0.2 (-1.17%) 2,049,740 34,790.13 0 0 17,100 18,800 15,400
18/08/2026 17,100 -0.3 (-1.72%) 3,216,877 55,686.82 0 0 17,400 19,100 15,700
17/08/2026 17,400 0 (0%) 2,340,789 40,823.23 0 0 17,400 19,100 15,700
14/08/2026 18,400 0 (0%) 6,306,307 115,635.49 0 0 18,400 20,200 16,600
13/08/2026 18,400 -0.4 (-2.13%) 5,884,124 110,212.33 0 0 18,800 20,600 17,000
12/08/2026 18,800 0 (0%) 2,633,945 49,528.62 0 0 18,800 20,600 17,000
11/08/2026 18,800 -0.2 (-1.05%) 6,783,103 129,079.11 0 0 19,000 20,900 17,100
10/08/2026 19,000 0.5 (2.7%) 5,030,400 94,918.59 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 3,129,662 57,630.52 0 0 18,300 20,100 16,500
06/08/2026 18,300 0 (0%) 3,712,565 68,091.2 0 0 18,300 20,100 16,500
05/08/2026 18,300 -0.3 (-1.61%) 6,754,799 125,809.65 0 0 18,600 20,400 16,800
04/08/2026 18,600 0.1 (0.54%) 4,948,500 91,534.75 495,023 8,266.97 18,500 20,300 16,700
03/08/2026 18,500 0.5 (2.78%) 6,209,597 115,062.66 0 0 18,000 19,800 16,200
31/07/2026 18,000 -0.4 (-2.17%) 5,258,459 95,676.06 99 2. 18,400 20,200 16,600
30/07/2026 18,400 0.7 (3.95%) 7,582,014 138,930.62 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.1 (-0.56%) 3,978,964 70,425.11 0 0 17,800 19,500 16,100
28/07/2026 17,800 0.4 (2.3%) 8,164,639 144,529.53 0 0 17,400 19,100 15,700
27/07/2026 17,400 -1.2 (-6.45%) 7,960,069 144,112.07 0 0 18,600 20,400 16,800
24/07/2026 18,600 -0.8 (-4.12%) 5,122,597 96,617.6 0 0 19,400 21,300 17,500
23/07/2026 19,400 0.7 (3.74%) 10,282,544 195,203.61 0 0 18,700 20,500 16,900
22/07/2026 18,700 0.2 (1.08%) 8,507,102 159,833.62 0 0 18,500 20,300 16,700
21/07/2026 18,500 0 (0%) 5,707,885 107,258.94 0 0 18,500 20,300 16,700
20/07/2026 18,500 -1.4 (-7.04%) 12,383,431 234,927.83 0 0 19,900 21,800 18,000
17/07/2026 19,900 -0.4 (-1.97%) 5,697,590 115,214.75 0 0 20,300 22,300 18,300
16/07/2026 20,300 -0.2 (-0.98%) 15,620,193 310,915.83 0 0 20,500 22,500 18,500
15/07/2026 20,500 -0.7 (-3.3%) 7,636,551 158,698.35 0 0 21,200 23,300 19,100
14/07/2026 21,200 0.4 (1.92%) 8,234,151 171,152.82 0 0 20,800 22,800 18,800
13/07/2026 20,800 -1 (-4.59%) 20,355,421 427,758.5 0 0 21,800 23,900 19,700
10/07/2026 21,800 -0.3 (-1.36%) 10,389,935 229,764.31 0 0 22,100 24,300 19,900
09/07/2026 22,100 0.1 (0.45%) 17,393,847 385,605.34 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.3 (-1.35%) 11,234,588 248,704.05 0 0 22,300 24,500 20,100
07/07/2026 22,300 1.5 (7.21%) 17,175,743 369,298.73 0 0 20,800 22,800 18,800
06/07/2026 20,800 -0.7 (-3.26%) 11,426,936 239,592.22 0 0 21,500 23,600 19,400
03/07/2026 21,500 1 (4.88%) 24,486,531 521,392.24 0 0 20,500 22,500 18,500
02/07/2026 20,500 0.1 (0.49%) 8,121,636 165,618.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.3 (1.49%) 2,696,975 54,815.14 0 0 20,100 22,100 18,100
30/06/2026 20,100 0.1 (0.5%) 2,894,527 58,698.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 1,767,024 34,896.83 0 0 19,600 21,500 17,700
26/06/2026 19,600 -0.1 (-0.51%) 2,611,079 51,089.13 0 0 19,700 21,600 17,800
25/06/2026 19,700 -0.3 (-1.5%) 2,232,319 44,487.49 0 0 20,000 22,000 18,000
24/06/2026 20,000 -0.3 (-1.48%) 3,362,179 67,345.52 0 0 20,300 22,300 18,300
23/06/2026 20,300 -0.4 (-1.93%) 5,888,344 121,881.96 0 0 20,700 22,700 18,700
22/06/2026 20,700 0.1 (0.49%) 3,194,032 65,935.88 0 0 20,600 22,600 18,600
19/06/2026 20,600 0 (0%) 4,981,146 103,335.28 0 0 20,600 22,600 18,600
18/06/2026 20,600 -0.2 (-0.96%) 4,587,566 94,953.27 0 0 20,800 22,800 18,800
17/06/2026 20,800 -0.1 (-0.48%) 4,312,985 89,733.97 0 0 20,900 22,900 18,900
16/06/2026 20,900 0.9 (4.5%) 11,783,208 243,081.23 0 0 20,000 22,000 18,000
15/06/2026 20,000 0.8 (4.17%) 6,584,912 130,440.7 8,000 152.8 19,200 21,100 17,300
12/06/2026 19,200 0.2 (1.05%) 2,250,205 43,085.56 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 1,462,588 27,964.49 8,000 152.8 19,200 21,100 17,300
10/06/2026 19,200 0.1 (0.52%) 1,146,424 22,012.34 0 0 19,100 21,000 17,200
09/06/2026 19,100 -0.1 (-0.52%) 3,246,235 61,959.74 6,000 120 19,200 21,100 17,300
08/06/2026 19,200 -0.6 (-3.03%) 4,924,270 94,839.95 0 0 19,800 21,700 17,900
05/06/2026 19,800 -0.2 (-1%) 1,771,987 35,367.06 6,000 120 20,000 22,000 18,000
04/06/2026 20,000 0.1 (0.5%) 1,960,823 39,051.65 0 0 19,900 21,800 18,000
03/06/2026 19,900 0.3 (1.53%) 3,503,057 69,785.26 0 0 19,600 21,500 17,700
02/06/2026 19,600 -0.5 (-2.49%) 2,443,249 48,367.31 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.2 (1.01%) 2,612,815 52,566.36 0 0 19,900 21,800 18,000
29/05/2026 19,900 0 (0%) 3,192,527 63,787.95 0 0 19,900 21,800 18,000
28/05/2026 19,900 -0.4 (-1.97%) 3,285,181 66,166.66 0 0 20,300 22,300 18,300
27/05/2026 20,300 -0.1 (-0.49%) 2,382,095 48,238.41 0 0 20,400 22,400 18,400
26/05/2026 20,400 0.7 (3.55%) 7,022,824 141,250.15 0 0 19,700 21,600 17,800
25/05/2026 19,700 0 (0%) 2,069,298 40,907.76 0 0 19,700 21,600 17,800
22/05/2026 19,700 0.4 (2.07%) 4,138,350 81,472.95 0 0 19,300 21,200 17,400
21/05/2026 19,300 -0.1 (-0.52%) 3,266,132 63,275.88 0 0 19,400 21,300 17,500
20/05/2026 19,400 -0.5 (-2.51%) 4,339,134 83,867.15 0 0 19,900 21,800 18,000
19/05/2026 19,900 -0.2 (-1.%) 3,775,232 75,962.93 0 0 20,100 22,100 18,100
18/05/2026 20,100 0.7 (3.61%) 9,518,868 189,201.82 0 0 19,400 21,300 17,500
15/05/2026 19,400 0.1 (0.52%) 1,987,876 38,565.45 0 0 19,300 21,200 17,400
14/05/2026 19,300 -0.1 (-0.52%) 1,552,818 30,148.05 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 2,714,043 52,602.48 0 0 19,400 21,300 17,500
12/05/2026 19,400 -0.1 (-0.51%) 1,645,277 32,040.07 0 0 19,500 21,400 17,600
11/05/2026 19,500 0 (0%) 2,990,574 58,670.25 0 0 19,500 21,400 17,600
08/05/2026 19,500 -0.1 (-0.51%) 2,095,112 40,983.39 0 0 19,600 21,500 17,700
07/05/2026 19,600 -0.1 (-0.51%) 2,177,293 42,973.32 0 0 19,700 21,600 17,800
06/05/2026 19,700 0.5 (2.6%) 4,674,127 92,004.03 0 0 19,200 21,100 17,300
05/05/2026 19,200 -0.2 (-1.03%) 3,031,188 58,205.92 0 0 19,400 21,300 17,500
04/05/2026 19,400 0 (0%) 3,455,004 67,290.94 0 0 19,400 21,300 17,500

Historical Data-ko - BSC

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