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 82,700 -0.3 (-0.36%) 15,200 1,257.52 0 0 83,000 88,800 77,200
28/10/2026 83,000 0 (0%) 7,400 613.25 0 0 83,000 88,800 77,200
27/10/2026 83,000 -0.1 (-0.12%) 13,000 1,079.16 0 0 83,100 88,900 77,300
26/10/2026 83,100 0 (0%) 7,500 623.47 0 0 83,100 88,900 77,300
23/10/2026 83,100 0 (0%) 17,500 1,452.8 0 0 83,100 88,900 77,300
22/10/2026 83,100 -0.1 (-0.12%) 19,000 1,578.35 0 0 83,200 89,000 77,400
21/10/2026 83,200 0 (0%) 30,300 2,517.73 0 0 83,200 89,000 77,400
20/10/2026 83,200 0.1 (0.12%) 13,000 1,079.95 0 0 83,100 88,900 77,300
19/10/2026 83,100 0 (0%) 7,400 615.45 0 0 83,100 88,900 77,300
16/10/2026 83,100 -0.1 (-0.12%) 9,200 764.52 0 0 83,200 89,000 77,400
15/10/2026 83,200 -0.1 (-0.12%) 8,600 712.19 0 0 83,300 89,100 77,500
14/10/2026 83,300 0.3 (0.36%) 8,100 674.82 0 0 83,000 88,800 77,200
13/10/2026 83,000 -0.7 (-0.84%) 32,900 2,738.79 0 0 83,700 89,500 77,900
12/10/2026 83,700 0 (0%) 14,400 1,204.3 0 0 83,700 89,500 77,900
09/10/2026 83,700 0.4 (0.48%) 11,000 918.98 0 0 83,300 89,100 77,500
08/10/2026 83,300 -0.1 (-0.12%) 13,000 1,082.99 0 0 83,400 89,200 77,600
07/10/2026 83,400 0 (0%) 13,800 1,150.98 0 0 83,400 89,200 77,600
06/10/2026 83,400 0.3 (0.36%) 3,900 324.93 0 0 83,100 88,900 77,300
05/10/2026 83,100 -0.4 (-0.48%) 13,900 1,158.2 0 0 83,500 89,300 77,700
02/10/2026 83,500 0.1 (0.12%) 5,500 459.38 0 0 83,400 89,200 77,600
01/10/2026 83,400 0.3 (0.36%) 6,900 575.58 0 0 83,100 88,900 77,300
30/09/2026 83,100 0 (0%) 9,500 788.93 0 0 83,100 88,900 77,300
29/09/2026 83,100 -0.1 (-0.12%) 11,100 922.02 0 0 83,200 89,000 77,400
28/09/2026 83,200 -0.4 (-0.48%) 14,700 1,224.96 0 0 83,600 89,400 77,800
25/09/2026 83,600 -0.2 (-0.24%) 6,200 518.32 0 0 83,800 89,600 78,000
24/09/2026 83,800 -0.1 (-0.12%) 10,300 863.88 0 0 83,900 89,700 78,100
23/09/2026 83,900 -0.1 (-0.12%) 6,100 511.96 0 0 84,000 89,800 78,200
22/09/2026 84,000 -0.2 (-0.24%) 16,400 1,377.61 0 0 84,200 90,000 78,400
21/09/2026 84,200 -0.2 (-0.24%) 5,500 463.39 0 0 84,400 90,300 78,500
18/09/2026 84,400 0.4 (0.48%) 6,900 580.48 0 0 84,000 89,800 78,200
17/09/2026 84,000 0 (0%) 9,500 797.87 0 0 84,000 89,800 78,200
16/09/2026 84,000 -0.1 (-0.12%) 4,000 336.56 0 0 84,100 89,900 78,300
15/09/2026 84,100 0 (0%) 5,500 462.58 0 0 84,100 89,900 78,300
14/09/2026 84,100 0.1 (0.12%) 5,900 496.12 0 0 84,000 89,800 78,200
11/09/2026 84,000 -1.5 (-1.75%) 9,500 802.69 0 0 85,500 91,400 79,600
10/09/2026 85,500 0 (0%) 6,900 591.35 0 0 85,500 91,400 79,600
09/09/2026 85,500 0 (0%) 22,800 1,953.34 0 0 85,500 91,400 79,600
08/09/2026 85,500 1.4 (1.66%) 33,600 2,868.92 0 0 84,100 89,900 78,300
07/09/2026 84,100 0.5 (0.6%) 8,800 736.93 0 0 83,600 89,400 77,800
04/09/2026 83,600 -0.1 (-0.12%) 10,200 852.64 0 0 83,700 89,500 77,900
03/09/2026 83,700 0.1 (0.12%) 12,900 1,079.89 0 0 83,600 89,400 77,800
28/08/2026 83,600 0.2 (0.24%) 8,100 674.36 0 0 83,400 89,200 77,600
27/08/2026 83,400 0.1 (0.12%) 4,700 391.95 0 0 83,300 89,100 77,500
26/08/2026 83,300 0.3 (0.36%) 14,600 1,214.5 0 0 83,000 88,800 77,200
25/08/2026 83,000 0.3 (0.36%) 36,300 3,026.06 0 0 82,700 88,400 77,000
24/08/2026 82,700 -0.3 (-0.36%) 21,000 1,744.21 0 0 83,000 88,800 77,200
21/08/2026 83,000 0.4 (0.48%) 14,200 1,178.29 0 0 82,600 88,300 76,900
20/08/2026 82,600 -0.1 (-0.12%) 41,100 3,398.23 0 0 82,700 88,400 77,000
19/08/2026 82,700 0 (0%) 18,300 1,513.85 0 0 82,700 88,400 77,000
18/08/2026 82,700 -0.2 (-0.24%) 25,700 2,130.29 0 0 82,900 88,700 77,100
17/08/2026 82,900 0.3 (0.36%) 8,000 662.15 0 0 82,600 88,300 76,900
14/08/2026 82,600 0.1 (0.12%) 16,200 1,339.6 0 0 82,500 88,200 76,800
13/08/2026 82,500 0 (0%) 15,200 1,254.41 0 0 82,500 88,200 76,800
12/08/2026 82,500 0.1 (0.12%) 25,500 2,100.03 0 0 82,400 88,100 76,700
11/08/2026 82,400 -0.2 (-0.24%) 23,400 1,930.61 0 0 82,600 88,300 76,900
10/08/2026 82,600 0 (0%) 30,000 2,478.94 0 0 82,600 88,300 76,900
07/08/2026 82,600 0.1 (0.12%) 21,800 1,800.85 0 0 82,500 88,200 76,800
06/08/2026 82,500 0 (0%) 24,400 2,011.13 0 0 82,500 88,200 76,800
05/08/2026 82,500 -0.4 (-0.48%) 25,500 2,099.63 0 0 82,900 88,700 77,100
04/08/2026 82,900 -0.5 (-0.6%) 48,500 4,002.61 0 0 83,400 89,200 77,600
03/08/2026 83,400 0 (0%) 30,100 2,502.56 0 0 83,400 89,200 77,600
31/07/2026 83,400 -0.2 (-0.24%) 19,500 1,622.93 0 0 83,600 89,400 77,800
30/07/2026 83,600 0.6 (0.72%) 26,300 2,202.02 0 0 83,000 88,800 77,200
29/07/2026 83,000 0.1 (0.12%) 26,200 2,177.62 0 0 82,900 88,700 77,100
28/07/2026 82,900 -1 (-1.19%) 33,900 2,829.44 0 0 83,900 89,700 78,100
27/07/2026 83,900 -0.9 (-1.06%) 51,100 4,296.29 0 0 84,800 90,700 78,900
24/07/2026 92,800 -0.2 (-0.22%) 38,500 3,571.5 0 0 93,000 99,500 86,500
23/07/2026 93,000 -0.9 (-0.96%) 39,500 3,678.48 0 0 93,900 100,400 87,400
22/07/2026 93,900 -0.3 (-0.32%) 49,700 4,668.65 0 0 94,200 100,700 87,700
21/07/2026 94,200 0 (0%) 24,300 2,290.35 0 0 94,200 100,700 87,700
20/07/2026 94,200 -0.9 (-0.95%) 38,700 3,657.3 0 0 95,100 101,700 88,500
17/07/2026 95,100 0.2 (0.21%) 22,900 2,174.66 0 0 94,900 101,500 88,300
16/07/2026 94,900 0.1 (0.11%) 31,200 2,956.64 0 0 94,800 101,400 88,200
15/07/2026 94,800 -0.1 (-0.11%) 16,600 1,578.74 0 0 94,900 101,500 88,300
14/07/2026 94,900 0.1 (0.11%) 16,600 1,574.1 0 0 94,800 101,400 88,200
13/07/2026 94,800 -0.1 (-0.11%) 22,900 2,170.49 0 0 94,900 101,500 88,300
10/07/2026 94,900 0.3 (0.32%) 10,600 1,005.34 0 0 94,600 101,200 88,000
09/07/2026 94,600 -0.5 (-0.53%) 26,400 2,506.56 0 0 95,100 101,700 88,500
08/07/2026 95,100 -0.1 (-0.11%) 6,400 608.58 0 0 95,200 101,800 88,600
07/07/2026 95,200 0.2 (0.21%) 34,700 3,300.54 0 0 95,000 101,600 88,400
06/07/2026 95,000 -0.2 (-0.21%) 37,600 3,587.14 0 0 95,200 101,800 88,600
03/07/2026 95,200 0.2 (0.21%) 33,500 3,187.24 0 0 95,000 101,600 88,400
02/07/2026 95,000 0.4 (0.42%) 42,200 4,010.97 0 0 94,600 101,200 88,000
01/07/2026 94,600 0 (0%) 31,900 3,011.06 0 0 94,600 101,200 88,000
30/06/2026 94,600 0 (0%) 28,400 2,688.11 0 0 94,600 101,200 88,000
29/06/2026 94,600 -0.3 (-0.32%) 13,900 1,313.87 0 0 94,900 101,500 88,300
26/06/2026 94,900 -2 (-2.06%) 13,700 1,310.97 0 0 96,900 103,600 90,200
25/06/2026 96,900 4.4 (4.76%) 54,700 5,231.3 0 0 92,500 98,900 86,100
24/06/2026 92,500 -0.1 (-0.11%) 15,200 1,406.7 0 0 92,600 99,000 86,200
23/06/2026 92,600 -0.1 (-0.11%) 11,400 1,056.92 0 0 92,700 99,100 86,300
22/06/2026 92,700 -0.1 (-0.11%) 12,300 1,140.7 0 0 92,800 99,200 86,400
19/06/2026 92,800 0.3 (0.32%) 15,700 1,459.5 0 0 92,500 98,900 86,100
18/06/2026 92,500 0.5 (0.54%) 10,800 997.37 0 0 92,000 98,400 85,600
17/06/2026 92,000 -0.3 (-0.33%) 8,800 812.49 0 0 92,300 98,700 85,900
16/06/2026 92,300 -0.1 (-0.11%) 9,800 905.41 0 0 92,400 98,800 86,000
15/06/2026 92,400 0.5 (0.54%) 13,200 1,218.33 0 0 91,900 98,300 85,500
12/06/2026 91,900 0.1 (0.11%) 6,000 550.89 0 0 91,800 98,200 85,400
11/06/2026 91,800 0.5 (0.55%) 10,300 943.05 0 0 91,300 97,600 85,000
10/06/2026 91,300 -0.6 (-0.65%) 3,800 348.28 0 0 91,900 98,300 85,500
09/06/2026 91,900 0 (0%) 10,500 960.1 0 0 91,900 98,300 85,500
08/06/2026 91,900 -0.3 (-0.33%) 11,000 1,012.16 0 0 92,200 98,600 85,800
05/06/2026 92,200 0.7 (0.77%) 25,000 2,300.71 0 0 91,500 97,900 85,100
04/06/2026 91,500 0.4 (0.44%) 9,100 831.02 0 0 91,100 97,400 84,800
03/06/2026 91,100 0.1 (0.11%) 9,000 818.71 0 0 91,000 97,300 84,700
02/06/2026 91,000 0 (0%) 5,100 464.23 0 0 91,000 97,300 84,700
01/06/2026 91,000 0.2 (0.22%) 19,600 1,777.62 0 0 90,800 97,100 84,500
29/05/2026 90,800 -0.2 (-0.22%) 3,600 327.21 0 0 91,000 97,300 84,700
28/05/2026 91,000 -0.2 (-0.22%) 13,300 1,212.23 0 0 91,200 97,500 84,900
27/05/2026 91,200 0.2 (0.22%) 8,800 801.93 0 0 91,000 97,300 84,700
26/05/2026 91,000 -0.2 (-0.22%) 11,900 1,083.46 0 0 91,200 97,500 84,900
25/05/2026 91,200 0.1 (0.11%) 3,400 309.89 0 0 91,100 97,400 84,800
22/05/2026 91,100 -0.2 (-0.22%) 17,000 1,547.59 0 0 91,300 97,600 85,000
21/05/2026 91,300 -0.1 (-0.11%) 9,100 831.41 0 0 91,400 97,700 85,100
20/05/2026 91,400 -0.3 (-0.33%) 22,400 2,049.27 0 0 91,700 98,100 85,300
19/05/2026 91,700 -0.1 (-0.11%) 14,400 1,319.97 0 0 91,800 98,200 85,400
18/05/2026 91,800 -0.2 (-0.22%) 14,500 1,331.12 0 0 92,000 98,400 85,600
15/05/2026 92,000 0 (0%) 10,500 966.16 0 0 92,000 98,400 85,600
14/05/2026 92,000 0 (0%) 15,300 1,412.52 0 0 92,000 98,400 85,600
13/05/2026 92,000 0.1 (0.11%) 8,600 794.08 0 0 91,900 98,300 85,500
12/05/2026 91,900 -0.5 (-0.54%) 10,000 921.11 0 0 92,400 98,800 86,000
11/05/2026 92,400 -0.1 (-0.11%) 21,500 1,989.69 0 0 92,500 98,900 86,100
08/05/2026 92,500 0 (0%) 19,200 1,775.1 0 0 92,500 98,900 86,100
07/05/2026 92,500 0 (0%) 5,300 490.48 0 0 92,500 98,900 86,100
06/05/2026 92,500 0 (0%) 23,500 2,178.73 0 0 92,500 98,900 86,100
05/05/2026 92,500 -0.3 (-0.32%) 22,600 2,090.77 0 0 92,800 99,200 86,400
04/05/2026 92,800 -0.3 (-0.32%) 12,500 1,161.56 0 0 93,100 99,600 86,600
29/04/2026 93,100 -0.9 (-0.96%) 6,200 578.98 0 0 94,000 100,500 87,500

Historical Data-ko - BSC

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