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
25/09/2026 130,400 0.6 (0.46%) 3,100 404.5 0 0 129,800 138,800 120,800
24/09/2026 129,800 0 (0%) 17,000 2,217.86 0 0 129,800 138,800 120,800
23/09/2026 129,800 0 (0%) 900 116.88 0 0 129,800 138,800 120,800
22/09/2026 129,800 0.3 (0.23%) 1,600 207.69 0 0 129,500 138,500 120,500
21/09/2026 129,500 0.5 (0.39%) 11,500 1,489.15 0 0 129,000 138,000 120,000
18/09/2026 129,000 0 (0%) 8,600 1,110.86 0 0 129,000 138,000 120,000
17/09/2026 129,000 0 (0%) 4,400 567.73 0 0 129,000 138,000 120,000
16/09/2026 129,000 -0.1 (-0.08%) 22,400 2,892.12 0 0 129,100 138,100 120,100
15/09/2026 129,100 -0.1 (-0.08%) 11,800 1,523.24 0 0 129,200 138,200 120,200
14/09/2026 129,200 0.1 (0.08%) 11,500 1,483.59 0 0 129,100 138,100 120,100
11/09/2026 129,100 -0.2 (-0.15%) 3,000 388.06 0 0 129,300 138,300 120,300
10/09/2026 129,300 0.8 (0.62%) 19,800 2,548.01 0 0 128,500 137,400 119,600
09/09/2026 128,500 0.1 (0.08%) 14,100 1,814.01 0 0 128,400 137,300 119,500
08/09/2026 128,400 0.1 (0.08%) 7,500 963.04 0 0 128,300 137,200 119,400
07/09/2026 128,300 0.2 (0.16%) 1,900 243.66 0 0 128,100 137,000 119,200
04/09/2026 128,100 -0.5 (-0.39%) 9,900 1,263.41 0 0 128,600 137,600 119,600
03/09/2026 128,600 0.6 (0.47%) 2,200 283.97 0 0 128,000 136,900 119,100
28/08/2026 128,000 0 (0%) 5,600 716.9 0 0 128,000 136,900 119,100
27/08/2026 128,000 -0.7 (-0.54%) 6,100 781.67 0 0 128,700 137,700 119,700
26/08/2026 128,700 0.5 (0.39%) 6,900 884.37 0 0 128,200 137,100 119,300
25/08/2026 128,200 -0.9 (-0.7%) 5,000 642.12 0 0 129,100 138,100 120,100
24/08/2026 129,100 1 (0.78%) 12,700 1,628.68 0 0 128,100 137,000 119,200
21/08/2026 128,100 0.9 (0.71%) 9,800 1,249.55 0 0 127,200 136,100 118,300
20/08/2026 127,200 0.5 (0.39%) 5,600 710.11 0 0 126,700 135,500 117,900
19/08/2026 126,700 -1 (-0.78%) 4,300 546.03 0 0 127,700 136,600 118,800
18/08/2026 127,700 -1 (-0.78%) 8,300 1,062.7 0 0 128,700 137,700 119,700
17/08/2026 128,700 0.7 (0.55%) 9,700 1,250.32 0 0 128,000 136,900 119,100
14/08/2026 128,000 -0.9 (-0.7%) 8,100 1,039.55 0 0 128,900 137,900 119,900
13/08/2026 128,900 0 (0%) 30,000 3,873.26 0 0 128,900 137,900 119,900
12/08/2026 128,900 0.2 (0.16%) 6,400 825.01 0 0 128,700 137,700 119,700
11/08/2026 128,700 -0.3 (-0.23%) 18,100 2,335.69 0 0 129,000 138,000 120,000
10/08/2026 129,000 1.5 (1.18%) 2,700 348.03 0 0 127,500 136,400 118,600
07/08/2026 127,500 -1.4 (-1.09%) 24,700 3,183.08 0 0 128,900 137,900 119,900
06/08/2026 128,900 -0.3 (-0.23%) 4,600 590.29 0 0 129,200 138,200 120,200
05/08/2026 129,200 -1.2 (-0.92%) 11,300 1,452.56 0 0 130,400 139,500 121,300
04/08/2026 130,400 1.4 (1.09%) 2,400 311.29 0 0 129,000 138,000 120,000
03/08/2026 129,000 1.5 (1.18%) 4,500 575.32 0 0 127,500 136,400 118,600
31/07/2026 127,500 -0.5 (-0.39%) 800 102.26 0 0 128,000 136,900 119,100
30/07/2026 128,000 0 (0%) 1,600 204.77 0 0 128,000 136,900 119,100
29/07/2026 128,000 2 (1.59%) 500 63.24 0 0 126,000 134,800 117,200
28/07/2026 126,000 0 (0%) 3,400 429.21 0 0 126,000 134,800 117,200
27/07/2026 126,000 -1.6 (-1.25%) 7,400 936.18 0 0 127,600 136,500 118,700
24/07/2026 127,600 -0.1 (-0.08%) 4,500 574.26 0 0 127,700 136,600 118,800
23/07/2026 127,700 -2 (-1.54%) 4,300 545.88 0 0 129,700 138,700 120,700
22/07/2026 129,700 -0.3 (-0.23%) 4,300 551.21 0 0 130,000 139,100 120,900
21/07/2026 130,000 -0.5 (-0.38%) 3,600 468.57 0 0 130,500 139,600 121,400
20/07/2026 130,500 -0.5 (-0.38%) 14,900 1,932.44 0 0 131,000 140,100 121,900
17/07/2026 131,000 2 (1.55%) 6,800 877.48 0 0 129,000 138,000 120,000
16/07/2026 129,000 0.1 (0.08%) 11,100 1,430.73 0 0 128,900 137,900 119,900
15/07/2026 128,900 -0.5 (-0.39%) 5,900 761.82 0 0 129,400 138,400 120,400
14/07/2026 129,400 0.2 (0.15%) 3,800 490.31 0 0 129,200 138,200 120,200
13/07/2026 129,200 -1.1 (-0.84%) 22,900 2,971.78 0 0 130,300 139,400 121,200
10/07/2026 130,300 0 (0%) 10,300 1,337.86 0 0 130,300 139,400 121,200
09/07/2026 130,300 -0.6 (-0.46%) 10,700 1,397.39 0 0 130,900 140,000 121,800
08/07/2026 130,900 -0.7 (-0.53%) 23,100 3,015.27 0 0 131,600 140,800 122,400
07/07/2026 131,600 -1.2 (-0.9%) 10,400 1,358.81 0 0 132,800 142,000 123,600
06/07/2026 132,800 -0.5 (-0.38%) 16,000 2,121.97 0 0 133,300 142,600 124,000
03/07/2026 133,300 -1.5 (-1.11%) 19,400 2,594.49 0 0 134,800 144,200 125,400
02/07/2026 134,800 0.1 (0.07%) 9,000 1,206.87 0 0 134,700 144,100 125,300
01/07/2026 134,700 0.7 (0.52%) 8,800 1,182.69 0 0 134,000 143,300 124,700
30/06/2026 134,000 -1 (-0.74%) 17,300 2,328.49 0 0 135,000 144,400 125,600
29/06/2026 135,000 -1 (-0.74%) 9,000 1,215.91 0 0 136,000 145,500 126,500
26/06/2026 136,000 0 (0%) 1,400 189.5 0 0 136,000 145,500 126,500
25/06/2026 136,000 0 (0%) 13,000 1,758.51 0 0 136,000 145,500 126,500
24/06/2026 136,000 0 (0%) 6,300 856.89 0 0 136,000 145,500 126,500
23/06/2026 136,000 -1 (-0.73%) 7,700 1,050.75 0 0 137,000 146,500 127,500
22/06/2026 137,000 -0.9 (-0.65%) 15,900 2,175.19 0 0 137,900 147,500 128,300
19/06/2026 137,900 0 (0%) 1,500 206.74 0 0 137,900 147,500 128,300
18/06/2026 137,900 -0.5 (-0.36%) 11,100 1,527.39 0 0 138,400 148,000 128,800
17/06/2026 138,400 0 (0%) 2,800 386.75 0 0 138,400 148,000 128,800
16/06/2026 138,400 -0.1 (-0.07%) 5,300 732.24 0 0 138,500 148,100 128,900
15/06/2026 138,500 0.7 (0.51%) 6,900 951.29 0 0 137,800 147,400 128,200
12/06/2026 137,800 0 (0%) 5,000 687.6 0 0 137,800 147,400 128,200
11/06/2026 137,800 0 (0%) 6,700 920.43 0 0 137,800 147,400 128,200
10/06/2026 137,800 0.1 (0.07%) 2,800 385.5 0 0 137,700 147,300 128,100
09/06/2026 137,700 0 (0%) 6,600 905.8 0 0 137,700 147,300 128,100
08/06/2026 137,700 -0.6 (-0.43%) 4,200 579.48 0 0 138,300 147,900 128,700
05/06/2026 138,300 0.3 (0.22%) 4,300 593.43 0 0 138,000 147,600 128,400
04/06/2026 138,000 -1.3 (-0.93%) 9,100 1,258.89 0 0 139,300 149,000 129,600
03/06/2026 139,300 -1 (-0.71%) 6,200 857.79 0 0 140,300 150,100 130,500
02/06/2026 140,300 -0.1 (-0.07%) 4,900 680.82 0 0 140,400 150,200 130,600
01/06/2026 140,400 0 (0%) 5,000 703.67 0 0 140,400 150,200 130,600
29/05/2026 140,400 0.6 (0.43%) 1,400 196.27 0 0 139,800 149,500 130,100
28/05/2026 139,800 0.3 (0.22%) 700 97.93 0 0 139,500 149,200 129,800
27/05/2026 139,500 0 (0%) 11,700 1,634.54 0 0 139,500 149,200 129,800
26/05/2026 139,500 1.2 (0.87%) 2,000 278.52 0 0 138,300 147,900 128,700
25/05/2026 138,300 0.5 (0.36%) 5,100 704.5 0 0 137,800 147,400 128,200
22/05/2026 137,800 -0.7 (-0.51%) 3,200 441.41 0 0 138,500 148,100 128,900
21/05/2026 138,500 -0.1 (-0.07%) 500 69.17 0 0 138,600 148,300 128,900
20/05/2026 138,600 -0.4 (-0.29%) 4,400 605.59 0 0 139,000 148,700 129,300
19/05/2026 139,000 -0.1 (-0.07%) 7,800 1,082.54 0 0 139,100 148,800 129,400
18/05/2026 139,100 0.1 (0.07%) 2,200 305.85 0 0 139,000 148,700 129,300
15/05/2026 139,000 0 (0%) 1,800 249.95 0 0 139,000 148,700 129,300
14/05/2026 139,000 0 (0%) 2,600 361.17 0 0 139,000 148,700 129,300
13/05/2026 139,000 -0.5 (-0.36%) 7,600 1,055.96 0 0 139,500 149,200 129,800
12/05/2026 139,500 0.3 (0.22%) 3,800 528.4 0 0 139,200 148,900 129,500
11/05/2026 139,200 -1.1 (-0.78%) 5,100 711.91 0 0 140,300 150,100 130,500
08/05/2026 140,300 -0.1 (-0.07%) 9,500 1,332.06 0 0 140,400 150,200 130,600
07/05/2026 140,400 0 (0%) 12,200 1,709.7 0 0 140,400 150,200 130,600
06/05/2026 140,400 0 (0%) 12,800 1,794.64 0 0 140,400 150,200 130,600
05/05/2026 140,400 -1.6 (-1.13%) 8,300 1,163.88 0 0 142,000 151,900 132,100
04/05/2026 142,000 0.7 (0.5%) 3,000 423.96 0 0 141,300 151,100 131,500
29/04/2026 141,300 0.1 (0.07%) 3,900 547.43 0 0 141,200 151,000 131,400
28/04/2026 141,200 -0.6 (-0.42%) 7,600 1,075.07 0 0 141,800 151,700 131,900
24/04/2026 141,800 -0.2 (-0.14%) 1,700 240.21 0 0 142,000 151,900 132,100
23/04/2026 142,000 0 (0%) 3,600 507.95 0 0 142,000 151,900 132,100
22/04/2026 142,000 0.3 (0.21%) 7,400 1,049.09 0 0 141,700 151,600 131,800
21/04/2026 141,700 -1 (-0.7%) 4,400 624.86 0 0 142,700 152,600 132,800
20/04/2026 142,700 -0.1 (-0.07%) 8,000 1,141.53 0 0 142,800 152,700 132,900
17/04/2026 142,800 -0.2 (-0.14%) 3,800 540.25 0 0 143,000 153,000 133,000
16/04/2026 143,000 0 (0%) 5,300 754.49 0 0 143,000 153,000 133,000
15/04/2026 143,000 0 (0%) 2,700 386.24 0 0 143,000 153,000 133,000
14/04/2026 143,000 -0.1 (-0.07%) 5,900 845.58 0 0 143,100 153,100 133,100
13/04/2026 143,100 -0.9 (-0.63%) 3,000 426.9 0 0 144,000 154,000 134,000
10/04/2026 144,000 0.6 (0.42%) 2,300 329.76 0 0 143,400 153,400 133,400
09/04/2026 143,400 -1.5 (-1.04%) 500 71.48 0 0 144,900 155,000 134,800
08/04/2026 144,900 2.9 (2.04%) 16,800 2,409.53 0 0 142,000 151,900 132,100
07/04/2026 142,000 -0.1 (-0.07%) 5,000 710.1 0 0 142,100 152,000 132,200
06/04/2026 142,100 0 (0%) 4,300 610.67 0 0 142,100 152,000 132,200
03/04/2026 142,100 0 (0%) 6,300 893.24 0 0 142,100 152,000 132,200
02/04/2026 142,100 -0.7 (-0.49%) 5,900 839.44 0 0 142,800 152,700 132,900
01/04/2026 142,800 0 (0%) 6,900 985.53 0 0 142,800 152,700 132,900
31/03/2026 142,800 -1.5 (-1.04%) 5,700 816.45 0 0 144,300 154,400 134,200
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400

Historical Data-ko - BSC

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