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 12,650 0 (0%) 2,138,500 26,940.89 0 0 12,650 13,500 11,800
29/10/2026 12,650 0 (0%) 2,228,200 27,978.02 0 0 12,650 13,500 11,800
28/10/2026 12,650 -0.05 (-0.39%) 2,162,300 27,204.41 0 0 12,700 13,550 11,850
27/10/2026 12,700 0.15 (1.2%) 2,549,400 32,089.95 10,649,900 124,603.83 12,550 13,400 11,700
26/10/2026 12,550 -0.05 (-0.4%) 2,693,000 33,734.75 2,750,000 32,312.5 12,600 13,450 11,750
23/10/2026 12,600 0.35 (2.86%) 4,167,200 51,805.06 0 0 12,250 13,100 11,400
22/10/2026 12,250 0 (0%) 2,146,600 26,183.86 4,420,000 56,916.34 12,250 13,100 11,400
21/10/2026 12,250 0.3 (2.51%) 4,151,300 50,518.7 0 0 11,950 12,750 11,150
20/10/2026 11,950 -0.05 (-0.42%) 1,863,000 22,136.26 0 0 12,000 12,800 11,200
19/10/2026 12,000 -0.1 (-0.83%) 2,211,900 26,239.46 0 0 12,100 12,900 11,300
16/10/2026 12,100 0 (0%) 1,975,800 23,757.81 0 0 12,100 12,900 11,300
15/10/2026 12,100 0.05 (0.41%) 2,077,700 24,851.43 0 0 12,050 12,850 11,250
14/10/2026 12,050 0.05 (0.42%) 2,691,000 32,057.19 54,039 605.24 12,000 12,800 11,200
13/10/2026 12,000 -0.3 (-2.44%) 2,191,000 26,666.38 0 0 12,300 13,150 11,450
12/10/2026 12,300 0.15 (1.23%) 2,074,800 25,345.54 0 0 12,150 13,000 11,300
09/10/2026 12,150 -0.2 (-1.62%) 2,856,000 34,851.31 0 0 12,350 13,200 11,500
08/10/2026 12,350 -0.35 (-2.76%) 2,701,400 33,839.1 0 0 12,700 13,550 11,850
07/10/2026 12,700 -0.2 (-1.55%) 2,254,400 28,646.98 669,000 8,630.1 12,900 13,800 12,000
06/10/2026 12,900 0.4 (3.2%) 3,844,400 49,242.54 2,120,000 25,440 12,500 13,350 11,650
05/10/2026 12,500 0 (0%) 2,188,800 27,239.81 0 0 12,500 13,350 11,650
02/10/2026 12,500 0.15 (1.21%) 2,640,900 32,993.18 0 0 12,350 13,200 11,500
01/10/2026 12,350 0.05 (0.41%) 1,487,700 18,338.8 0 0 12,300 13,150 11,450
30/09/2026 12,300 0 (0%) 1,324,400 16,278.38 0 0 12,300 13,150 11,450
29/09/2026 12,300 -0.05 (-0.4%) 1,499,700 18,436.71 0 0 12,350 13,200 11,500
28/09/2026 12,350 -0.05 (-0.4%) 1,748,300 21,646.11 7,000,000 92,750 12,400 13,250 11,550
25/09/2026 12,400 0.4 (3.33%) 2,504,900 30,710.89 0 0 12,000 12,800 11,200
24/09/2026 12,000 -0.15 (-1.23%) 1,297,600 15,544.54 0 0 12,150 13,000 11,300
23/09/2026 12,150 -0.05 (-0.41%) 1,255,100 15,298.07 0 0 12,200 13,050 11,350
22/09/2026 12,200 0.25 (2.09%) 1,488,800 17,725.97 0 0 11,950 12,750 11,150
21/09/2026 11,950 -0.05 (-0.42%) 1,301,700 15,527.36 0 0 12,000 12,800 11,200
18/09/2026 12,000 -0.2 (-1.64%) 1,519,200 18,582.73 0 0 12,200 13,050 11,350
17/09/2026 12,200 0.5 (4.27%) 2,740,700 33,224.17 0 0 11,700 12,500 10,900
16/09/2026 11,700 0.45 (4%) 3,150,400 36,278.08 0 0 11,250 12,000 10,500
15/09/2026 11,250 0.1 (0.9%) 1,425,200 16,027. 0 0 11,150 11,900 10,400
14/09/2026 11,150 -0.05 (-0.45%) 1,276,000 14,182.33 1,150,000 12,190 11,200 11,950 10,450
11/09/2026 11,200 -0.05 (-0.44%) 1,470,100 16,525.95 0 0 11,250 12,000 10,500
10/09/2026 11,250 0 (0%) 1,323,400 14,856.01 5,080,000 57,150 11,250 12,000 10,500
09/09/2026 11,250 -0.05 (-0.44%) 1,231,800 13,898.47 0 0 11,300 12,050 10,550
08/09/2026 11,300 0 (0%) 1,120,400 12,616.78 0 0 11,300 12,050 10,550
07/09/2026 11,300 -0.25 (-2.16%) 1,015,100 11,589.72 2,290,000 26,449.5 11,550 12,350 10,750
04/09/2026 11,550 0.1 (0.87%) 1,058,700 12,123.05 0 0 11,450 12,250 10,650
03/09/2026 11,450 -0.1 (-0.87%) 1,056,300 12,115.45 4,649,000 53,695.95 11,550 12,350 10,750
28/08/2026 11,550 0 (0%) 1,051,500 12,149.72 0 0 11,550 12,350 10,750
27/08/2026 11,550 -0.1 (-0.86%) 1,099,500 12,739.79 0 0 11,650 12,450 10,850
26/08/2026 11,650 0 (0%) 1,191,200 13,823.15 0 0 11,650 12,450 10,850
25/08/2026 11,650 0 (0%) 1,232,300 14,301.05 0 0 11,650 12,450 10,850
24/08/2026 11,650 0.05 (0.43%) 1,108,900 12,907.39 3,200,000 37,120 11,600 12,400 10,800
21/08/2026 11,600 0.05 (0.43%) 1,460,800 16,873.72 0 0 11,550 12,350 10,750
20/08/2026 11,550 -0.05 (-0.43%) 1,385,700 16,029.44 0 0 11,600 12,400 10,800
19/08/2026 11,600 0 (0%) 1,184,500 13,651.78 0 0 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 1,267,900 14,757.36 0 0 11,650 12,450 10,850
17/08/2026 11,650 -0.05 (-0.43%) 1,328,600 15,464.53 0 0 11,700 12,500 10,900
14/08/2026 11,700 -0.05 (-0.43%) 1,253,700 14,679.79 0 0 11,750 12,550 10,950
13/08/2026 11,750 -0.15 (-1.26%) 1,518,800 18,024.5 0 0 11,900 12,700 11,100
12/08/2026 11,900 -0.05 (-0.42%) 1,107,100 13,129.82 0 0 11,950 12,750 11,150
11/08/2026 11,950 -0.1 (-0.83%) 1,104,600 13,204.83 0 0 12,050 12,850 11,250
10/08/2026 12,050 0.25 (2.12%) 1,604,400 19,065.71 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.1 (-0.84%) 1,563,600 18,480.97 0 0 11,900 12,700 11,100
06/08/2026 11,900 -0.05 (-0.42%) 1,239,200 14,788.54 0 0 11,950 12,750 11,150
05/08/2026 11,950 -0.15 (-1.24%) 1,429,500 17,249.23 0 0 12,100 12,900 11,300
04/08/2026 12,100 -0.1 (-0.82%) 1,734,200 21,001.34 0 0 12,200 13,050 11,350
03/08/2026 12,200 0.05 (0.41%) 2,087,100 25,465.5 0 0 12,150 13,000 11,300
31/07/2026 12,150 -0.15 (-1.22%) 2,117,500 25,866.93 2,177,000 26,777.1 12,300 13,150 11,450
30/07/2026 12,300 0.45 (3.8%) 1,767,500 21,422.93 1,170,000 13,338 11,850 12,650 11,050
29/07/2026 11,850 -0.4 (-3.27%) 2,176,600 26,302.5 2,300,000 29,900 12,250 13,100 11,400
28/07/2026 12,250 0 (0%) 2,000,200 24,414.13 0 0 12,250 13,100 11,400
27/07/2026 12,250 -0.25 (-2%) 1,585,600 19,708.19 0 0 12,500 13,350 11,650
24/07/2026 12,500 0 (0%) 2,176,400 26,943.75 0 0 12,500 13,350 11,650
23/07/2026 12,500 0.15 (1.21%) 2,814,100 35,082.95 0 0 12,350 13,200 11,500
22/07/2026 12,350 0 (0%) 1,729,200 21,406.96 0 0 12,350 13,200 11,500
21/07/2026 12,350 -0.3 (-2.37%) 2,025,900 25,212.29 0 0 12,650 13,500 11,800
20/07/2026 12,650 -0.25 (-1.94%) 2,319,100 29,441.8 213,000 2,577.3 12,900 13,800 12,000
17/07/2026 12,900 -0.15 (-1.15%) 2,219,900 28,701.85 0 0 13,050 13,950 12,150
16/07/2026 13,050 0.05 (0.38%) 3,096,600 39,972.03 0 0 13,000 13,900 12,100
15/07/2026 13,000 -0.05 (-0.38%) 2,335,400 30,337.12 0 0 13,050 13,950 12,150
14/07/2026 13,050 0.1 (0.77%) 2,082,900 27,078.84 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.35 (-2.63%) 2,668,600 34,793.95 0 0 13,300 14,200 12,400
10/07/2026 13,300 0.05 (0.38%) 4,247,900 56,579.67 0 0 13,250 14,150 12,350
09/07/2026 13,250 -0.1 (-0.75%) 2,337,200 30,963.94 0 0 13,350 14,250 12,450
08/07/2026 13,350 0.25 (1.91%) 3,172,000 42,067.98 0 0 13,100 14,000 12,200
07/07/2026 13,100 -0.2 (-1.5%) 2,286,600 30,052.12 0 0 13,300 14,200 12,400
06/07/2026 13,300 0.2 (1.53%) 4,406,100 58,356.86 238,150 2,976.88 13,100 14,000 12,200
03/07/2026 13,100 0 (0%) 2,337,900 30,617.77 0 0 13,100 14,000 12,200
02/07/2026 13,100 0 (0%) 2,839,900 37,199.13 40,000 488 13,100 14,000 12,200
01/07/2026 13,100 -0.1 (-0.76%) 2,194,600 28,728.36 0 0 13,200 14,100 12,300
30/06/2026 13,200 0.05 (0.38%) 2,161,900 28,258.42 0 0 13,150 14,050 12,250
29/06/2026 13,150 0.1 (0.77%) 3,758,900 49,146.55 10,480,000 128,096 13,050 13,950 12,150
26/06/2026 13,050 -0.1 (-0.76%) 2,099,600 27,389.28 0 0 13,150 14,050 12,250
25/06/2026 13,150 0.25 (1.94%) 3,637,700 47,602.32 3,320,000 40,776 12,900 13,800 12,000
24/06/2026 12,900 0.05 (0.39%) 2,267,600 29,165.49 0 0 12,850 13,700 12,000
23/06/2026 12,850 0.1 (0.78%) 2,658,800 34,102.97 8,481,910 114,505.79 12,750 13,600 11,900
22/06/2026 12,750 0.45 (3.66%) 3,270,600 41,159.36 0 0 12,300 13,150 11,450
19/06/2026 12,300 -0.1 (-0.81%) 1,732,400 21,381.93 5,500,000 63,637.63 12,400 13,250 11,550
18/06/2026 12,400 0 (0%) 1,585,000 19,610.98 1,190,750 14,289 12,400 13,250 11,550
17/06/2026 12,400 -0.05 (-0.4%) 1,564,300 19,390.46 0 0 12,450 13,300 11,600
16/06/2026 12,450 0.05 (0.4%) 2,026,100 25,082.44 114,000 1,465.49 12,400 13,250 11,550
15/06/2026 12,400 0.1 (0.81%) 1,619,800 19,968.57 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.25 (2.07%) 1,736,800 21,183.56 0 0 12,050 12,850 11,250
11/06/2026 12,050 0.15 (1.26%) 1,482,200 17,740.97 0 0 11,900 12,700 11,100
10/06/2026 11,900 0.1 (0.85%) 1,220,100 14,467.89 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 1,079,700 12,734.95 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 1,316,900 15,573.66 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 1,332,500 15,992.2 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.15 (1.26%) 1,290,300 15,415.69 5,500,000 65,725 11,950 12,750 11,150
03/06/2026 11,950 0.05 (0.42%) 1,223,600 14,486.35 0 0 11,900 12,700 11,100
02/06/2026 11,900 -0.05 (-0.42%) 1,277,700 15,140.55 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.25 (2.14%) 1,179,200 13,972.19 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.5 (-4.1%) 2,634,100 31,493.98 0 0 12,200 13,050 11,350
28/05/2026 12,200 -0.25 (-2.01%) 1,315,200 16,223.88 0 0 12,450 13,300 11,600
27/05/2026 12,450 0.1 (0.81%) 2,080,200 25,789.16 0 0 12,350 13,200 11,500
26/05/2026 12,350 0.1 (0.82%) 1,433,900 17,670.3 245,000 3,025.75 12,250 13,100 11,400
25/05/2026 12,250 -0.05 (-0.41%) 1,436,300 17,673.79 0 0 12,300 13,150 11,450
22/05/2026 12,300 0 (0%) 1,497,300 18,287.5 0 0 12,300 13,150 11,450
21/05/2026 12,300 0 (0%) 1,358,100 16,584.27 0 0 12,300 13,150 11,450
20/05/2026 12,300 0 (0%) 1,365,100 16,621.84 460,000 5,980 12,300 13,150 11,450
19/05/2026 12,300 -0.05 (-0.4%) 1,227,100 15,166.06 36,000 444.6 12,350 13,200 11,500
18/05/2026 12,350 0 (0%) 1,263,800 15,517.64 0 0 12,350 13,200 11,500
15/05/2026 12,350 -0.1 (-0.8%) 1,139,100 14,114.2 0 0 12,450 13,300 11,600
14/05/2026 12,450 0.05 (0.4%) 1,232,900 15,331.07 0 0 12,400 13,250 11,550
13/05/2026 12,400 -0.1 (-0.8%) 1,289,600 16,098.26 0 0 12,500 13,350 11,650
12/05/2026 12,500 0 (0%) 1,521,500 19,004.51 0 0 12,500 13,350 11,650
11/05/2026 12,500 0.1 (0.81%) 2,119,900 26,526.31 400,000 5,000 12,400 13,250 11,550
08/05/2026 14,850 0.35 (2.41%) 3,412,300 49,790.2 0 0 14,500 15,500 13,500
07/05/2026 14,500 0.15 (1.05%) 2,464,100 35,639.95 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.15 (1.06%) 2,036,700 29,119.34 4,000,000 56,000 14,200 15,150 13,250
05/05/2026 14,200 -0.1 (-0.7%) 1,554,500 21,984.36 2,800,000 39,200 14,300 15,300 13,300
04/05/2026 14,300 0.2 (1.42%) 2,071,300 29,472.62 0 0 14,100 15,050 13,150

Historical Data-ko - BSC

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