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
14/08/2026 11,050 0 (0%) 0 0 0 0 11,050 0 0
13/08/2026 11,050 -0.15 (-1.34%) 2,161,000 24,009.86 0 0 11,200 11,950 10,450
12/08/2026 11,200 0 (0%) 2,271,700 25,472.4 0 0 11,200 11,950 10,450
11/08/2026 11,200 0 (0%) 1,567,800 17,591.66 0 0 11,200 11,950 10,450
10/08/2026 11,200 0.15 (1.36%) 3,120,000 34,729.82 0 0 11,050 11,800 10,300
07/08/2026 11,050 0.05 (0.45%) 1,395,100 15,402.96 0 0 11,000 11,750 10,250
06/08/2026 11,000 -0.1 (-0.9%) 1,399,200 15,425.58 0 0 11,100 11,850 10,350
05/08/2026 11,100 0.05 (0.45%) 1,839,600 20,447.89 0 0 11,050 11,800 10,300
04/08/2026 11,050 -0.2 (-1.78%) 1,319,700 14,651.85 0 0 11,250 12,000 10,500
03/08/2026 11,250 0.3 (2.74%) 2,181,300 24,345.43 0 0 10,950 11,700 10,200
31/07/2026 10,950 -0.15 (-1.35%) 1,521,500 16,657.79 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.2 (1.83%) 1,998,100 22,007.57 0 0 10,900 11,650 10,150
29/07/2026 10,900 0.25 (2.35%) 1,872,200 20,308.8 0 0 10,650 11,350 9,910
28/07/2026 10,650 0.25 (2.4%) 1,803,200 18,963.82 0 0 10,400 11,100 9,680
27/07/2026 10,400 -0.1 (-0.95%) 1,920,000 20,163.2 0 0 10,500 11,200 9,770
24/07/2026 10,500 -0.1 (-0.94%) 1,633,500 17,297.8 0 0 10,600 11,300 9,860
23/07/2026 10,600 0.1 (0.95%) 2,589,300 27,335. 0 0 10,500 11,200 9,770
22/07/2026 10,500 0 (0%) 2,274,900 23,974.11 0 0 10,500 11,200 9,770
21/07/2026 10,500 0.1 (0.96%) 2,198,800 23,090.12 0 0 10,400 11,100 9,680
20/07/2026 10,400 -0.75 (-6.73%) 3,189,300 34,046 0 0 11,150 11,900 10,400
17/07/2026 11,150 -0.4 (-3.46%) 1,258,500 14,210.89 0 0 11,550 12,350 10,750
16/07/2026 11,550 -0.25 (-2.12%) 1,567,800 18,036.75 0 0 11,800 12,600 11,000
15/07/2026 11,800 0 (0%) 1,075,000 12,672.97 0 0 11,800 12,600 11,000
14/07/2026 11,800 0.1 (0.85%) 1,306,500 15,250.88 0 0 11,700 12,500 10,900
13/07/2026 11,700 -0.25 (-2.09%) 1,968,500 22,992.52 0 0 11,950 12,750 11,150
10/07/2026 11,950 0 (0%) 1,429,400 16,974.09 0 0 11,950 12,750 11,150
09/07/2026 11,950 -0.15 (-1.24%) 1,135,300 13,624.92 0 0 12,100 12,900 11,300
08/07/2026 12,100 0.1 (0.83%) 1,611,200 19,452.45 0 0 12,000 12,800 11,200
07/07/2026 12,000 -0.1 (-0.83%) 780,700 9,351.86 0 0 12,100 12,900 11,300
06/07/2026 12,100 0.1 (0.83%) 2,047,300 24,732.43 0 0 12,000 12,800 11,200
03/07/2026 12,000 0.1 (0.84%) 1,229,000 14,697.74 0 0 11,900 12,700 11,100
02/07/2026 11,900 -0.15 (-1.24%) 698,200 8,377.18 0 0 12,050 12,850 11,250
01/07/2026 12,050 0.05 (0.42%) 830,500 9,988.24 0 0 12,000 12,800 11,200
30/06/2026 12,000 0 (0%) 1,072,000 12,933.05 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.2 (1.69%) 1,093,200 13,096.48 0 0 11,800 12,600 11,000
26/06/2026 11,800 -0.05 (-0.42%) 833,100 9,872.04 0 0 11,850 12,650 11,050
25/06/2026 11,850 0 (0%) 1,017,900 12,118.88 0 0 11,850 12,650 11,050
24/06/2026 11,850 -0.1 (-0.84%) 1,895,100 22,438.86 0 0 11,950 12,750 11,150
23/06/2026 11,950 -0.2 (-1.65%) 1,828,100 22,068.4 0 0 12,150 13,000 11,300
22/06/2026 12,150 -0.05 (-0.41%) 1,220,000 14,886.58 0 0 12,200 13,050 11,350
19/06/2026 12,200 -0.25 (-2.01%) 2,008,800 24,841.69 0 0 12,450 13,300 11,600
18/06/2026 12,450 -0.1 (-0.8%) 923,400 11,545.61 0 0 12,550 13,400 11,700
17/06/2026 12,550 0.05 (0.4%) 1,481,500 18,642.14 0 0 12,500 13,350 11,650
16/06/2026 13,750 0.05 (0.36%) 3,591,500 49,054.37 0 0 13,700 14,650 12,750
15/06/2026 13,700 0.4 (3.01%) 2,316,300 31,570.56 0 0 13,300 14,200 12,400
12/06/2026 13,300 0 (0%) 1,029,900 13,743.24 0 0 13,300 14,200 12,400
11/06/2026 13,300 -0.05 (-0.37%) 988,600 13,216.47 0 0 13,350 14,250 12,450
10/06/2026 13,350 0.1 (0.75%) 1,019,500 13,638.03 0 0 13,250 14,150 12,350
09/06/2026 13,250 0 (0%) 896,700 11,916.43 0 0 13,250 14,150 12,350
08/06/2026 13,250 -0.35 (-2.57%) 1,546,600 20,588.82 0 0 13,600 14,550 12,650
05/06/2026 13,600 0.05 (0.37%) 1,227,000 16,681.55 0 0 13,550 14,450 12,650
04/06/2026 13,550 -0.1 (-0.73%) 822,400 11,165.78 0 0 13,650 14,600 12,700
03/06/2026 13,650 0.05 (0.37%) 1,499,600 20,315.02 0 0 13,600 14,550 12,650
02/06/2026 13,600 -0.05 (-0.37%) 1,965,400 26,607.43 0 0 13,650 14,600 12,700
01/06/2026 13,650 0 (0%) 1,171,400 16,003.62 0 0 13,650 14,600 12,700
29/05/2026 13,650 -0.05 (-0.36%) 1,265,300 17,325.73 0 0 13,700 14,650 12,750
28/05/2026 13,700 -0.25 (-1.79%) 1,724,000 23,856.58 0 0 13,950 14,900 13,000
27/05/2026 13,950 -0.1 (-0.71%) 3,376,600 47,420.7 30,000 393 14,050 15,000 13,100
26/05/2026 14,050 0.2 (1.44%) 3,043,500 42,695.08 0 0 13,850 14,800 12,900
25/05/2026 13,850 -0.05 (-0.36%) 1,288,500 17,894.91 32,000 414.4 13,900 14,850 12,950
22/05/2026 13,900 0.2 (1.46%) 4,069,000 56,723.89 0 0 13,700 14,650 12,750
21/05/2026 13,700 0.15 (1.11%) 2,419,600 33,248.97 0 0 13,550 14,450 12,650
20/05/2026 13,550 -0.15 (-1.09%) 3,106,500 41,965.37 0 0 13,700 14,650 12,750
19/05/2026 13,700 0 (0%) 1,585,800 21,818.17 0 0 13,700 14,650 12,750
18/05/2026 13,700 -0.1 (-0.72%) 1,431,100 19,686.17 0 0 13,800 14,750 12,850
15/05/2026 13,800 -0.1 (-0.72%) 1,932,800 26,824.24 0 0 13,900 14,850 12,950
14/05/2026 13,900 -0.05 (-0.36%) 1,904,300 26,690.28 0 0 13,950 14,900 13,000
13/05/2026 13,950 0.1 (0.72%) 2,027,000 28,076.44 0 0 13,850 14,800 12,900
12/05/2026 13,850 0.05 (0.36%) 2,640,800 36,574.96 0 0 13,800 14,750 12,850
11/05/2026 13,800 -0.35 (-2.47%) 5,456,100 76,049.8 0 0 14,150 15,100 13,200
08/05/2026 14,150 -0.15 (-1.05%) 1,983,300 28,083.8 0 0 14,300 15,300 13,300
07/05/2026 14,300 -0.05 (-0.35%) 2,535,700 36,249.06 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.3 (2.14%) 2,932,100 41,350.76 0 0 14,050 15,000 13,100
05/05/2026 14,050 -0.35 (-2.43%) 2,916,700 41,318.67 0 0 14,400 15,400 13,400
04/05/2026 14,400 0.05 (0.35%) 2,310,900 33,370.33 0 0 14,350 15,350 13,350
29/04/2026 14,350 0.05 (0.35%) 2,679,300 38,441.51 0 0 14,300 15,300 13,300
28/04/2026 14,300 -0.15 (-1.04%) 2,966,500 42,745.38 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 2,829,500 40,900.77 0 0 14,500 15,500 13,500
23/04/2026 14,500 0 (0%) 5,113,500 73,644.53 0 0 14,500 15,500 13,500
22/04/2026 14,500 0 (0%) 3,161,900 45,986.17 0 0 14,500 15,500 13,500
21/04/2026 14,500 -0.25 (-1.69%) 10,303,600 153,126.3 0 0 14,750 15,750 13,750
20/04/2026 14,750 0.05 (0.34%) 3,601,200 53,338.73 0 0 14,700 15,700 13,700
17/04/2026 14,700 -0.1 (-0.68%) 3,883,000 57,263.35 0 0 14,800 15,800 13,800
16/04/2026 14,800 0 (0%) 6,900,500 101,333.2 0 0 14,800 15,800 13,800
15/04/2026 14,800 -0.25 (-1.66%) 7,230,800 108,645.96 0 0 15,050 16,100 14,000
14/04/2026 15,050 0.95 (6.74%) 13,074,700 192,656.26 0 0 14,100 15,050 13,150
13/04/2026 14,100 -0.15 (-1.05%) 3,459,100 48,976.47 0 0 14,250 15,200 13,300
10/04/2026 14,250 -0.15 (-1.04%) 3,256,000 46,814.1 0 0 14,400 15,400 13,400
09/04/2026 14,400 0.25 (1.77%) 7,533,600 107,775.21 0 0 14,150 15,100 13,200
08/04/2026 14,150 0.6 (4.43%) 5,511,300 77,248.74 0 0 13,550 14,450 12,650
07/04/2026 13,550 0.1 (0.74%) 2,066,200 27,918.5 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.15 (-1.1%) 2,762,100 37,574.38 0 0 13,600 14,550 12,650
03/04/2026 13,600 -0.2 (-1.45%) 2,199,600 30,178.94 0 0 13,800 14,750 12,850
02/04/2026 13,800 -0.1 (-0.72%) 5,846,600 81,142.71 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.05 (0.36%) 2,983,400 41,655.95 0 0 13,850 14,800 12,900
31/03/2026 13,850 -0.05 (-0.36%) 3,555,300 49,607.6 0 0 13,900 14,850 12,950
30/03/2026 13,900 0.1 (0.72%) 4,607,200 63,656.41 0 0 13,800 14,750 12,850
27/03/2026 13,800 0.45 (3.37%) 3,679,600 49,894.67 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 3,367,400 45,418.5 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.25 (1.9%) 2,834,500 37,905.8 0 0 13,150 14,050 12,250
24/03/2026 13,150 0.3 (2.33%) 3,255,500 43,085.75 0 0 12,850 13,700 12,000
23/03/2026 12,850 -0.9 (-6.55%) 6,481,500 85,059.39 0 0 13,750 14,700 12,800
20/03/2026 13,750 0.05 (0.36%) 3,231,500 44,266.8 0 0 13,700 14,650 12,750
19/03/2026 13,700 -0.15 (-1.08%) 4,378,400 59,927.7 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.2 (-1.42%) 3,811,100 53,319.68 0 0 14,050 15,000 13,100
17/03/2026 14,050 0.05 (0.36%) 3,235,200 45,955.62 0 0 14,000 14,950 13,050
16/03/2026 14,000 0.1 (0.72%) 2,238,900 31,458.22 0 0 13,900 14,850 12,950
13/03/2026 13,900 0 (0%) 4,304,500 60,036.38 0 0 13,900 14,850 12,950
12/03/2026 13,900 -0.4 (-2.8%) 6,087,800 85,832.97 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.3 (2.14%) 4,724,400 66,776.22 0 0 14,000 14,950 13,050
10/03/2026 14,000 0.5 (3.7%) 10,011,700 138,937.4 576,000 7,257.6 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 4,359,700 58,915.24 0 0 14,500 15,500 13,500
06/03/2026 14,500 -0.2 (-1.36%) 6,683,900 97,016.06 0 0 14,700 15,700 13,700
05/03/2026 14,700 -0.3 (-2%) 6,088,900 91,049.54 0 0 15,000 16,050 13,950
04/03/2026 15,000 -0.4 (-2.6%) 12,060,100 179,606.59 0 0 15,400 16,450 14,350
03/03/2026 15,400 -0.2 (-1.28%) 7,396,100 115,296.65 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.2 (-1.27%) 12,738,200 198,309.96 0 0 15,800 16,900 14,700
27/02/2026 15,800 -0.35 (-2.17%) 6,867,100 109,389.82 0 0 16,150 17,250 15,050
26/02/2026 16,150 0 (0%) 6,166,700 98,441.54 0 0 16,150 17,250 15,050
25/02/2026 16,150 0.25 (1.57%) 11,711,200 190,719.05 0 0 15,900 17,000 14,800
24/02/2026 15,900 0.55 (3.58%) 12,434,000 196,514.34 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.4 (2.68%) 4,010,100 61,285.16 0 0 14,950 15,950 13,950

Historical Data-ko - BSC

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