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 12,200 -0.1 (-0.81%) 130,800 1,598.38 0 0 12,300 13,150 11,450
28/10/2026 12,300 -0.1 (-0.81%) 242,000 2,972.45 0 0 12,400 13,250 11,550
27/10/2026 12,400 0.25 (2.06%) 268,900 3,291.98 0 0 12,150 13,000 11,300
26/10/2026 12,150 -0.2 (-1.62%) 191,200 2,332.66 0 0 12,350 13,200 11,500
23/10/2026 12,350 0.1 (0.82%) 296,000 3,629.62 0 0 12,250 13,100 11,400
22/10/2026 12,250 -0.1 (-0.81%) 199,900 2,450.14 0 0 12,350 13,200 11,500
21/10/2026 12,350 0.25 (2.07%) 640,400 7,885.22 0 0 12,100 12,900 11,300
20/10/2026 12,100 0.25 (2.11%) 273,700 3,280.43 0 0 11,850 12,650 11,050
19/10/2026 11,850 -0.15 (-1.25%) 159,600 1,903.31 0 0 12,000 12,800 11,200
16/10/2026 12,000 0.15 (1.27%) 126,600 1,509.89 0 0 11,850 12,650 11,050
15/10/2026 11,850 0.1 (0.85%) 216,600 2,564.29 0 0 11,750 12,550 10,950
14/10/2026 11,750 -0.25 (-2.08%) 216,500 2,555.75 0 0 12,000 12,800 11,200
13/10/2026 12,000 0.3 (2.56%) 669,800 8,021.96 0 0 11,700 12,500 10,900
12/10/2026 11,700 0 (0%) 1,040,200 12,076.76 0 0 11,700 12,500 10,900
09/10/2026 11,700 0.25 (2.18%) 294,700 3,392.99 0 0 11,450 12,250 10,650
08/10/2026 11,450 -0.05 (-0.43%) 156,400 1,784.34 0 0 11,500 12,300 10,700
07/10/2026 11,500 -0.05 (-0.43%) 316,900 3,647.1 0 0 11,550 12,350 10,750
06/10/2026 11,550 0.15 (1.32%) 550,900 6,227.84 0 0 11,400 12,150 10,650
05/10/2026 11,400 0 (0%) 190,400 2,186.49 0 0 11,400 12,150 10,650
02/10/2026 11,400 0 (0%) 372,700 4,233.01 0 0 11,400 12,150 10,650
01/10/2026 11,400 0 (0%) 234,100 2,642.73 0 0 11,400 12,150 10,650
30/09/2026 11,400 0.05 (0.44%) 160,300 1,844.08 0 0 11,350 12,100 10,600
29/09/2026 11,350 -0.35 (-2.99%) 290,600 3,325.05 0 0 11,700 12,500 10,900
28/09/2026 11,700 -0.5 (-4.1%) 2,260,900 25,947.23 0 0 12,200 13,050 11,350
25/09/2026 12,200 -0.05 (-0.41%) 365,900 4,476.25 0 0 12,250 13,100 11,400
24/09/2026 12,250 -0.2 (-1.61%) 708,200 8,711.32 0 0 12,450 13,300 11,600
23/09/2026 12,450 -0.35 (-2.73%) 425,000 5,342.67 0 0 12,800 13,650 11,950
22/09/2026 12,800 0 (0%) 1,542,300 20,029.09 0 0 12,800 13,650 11,950
21/09/2026 12,800 0.2 (1.59%) 929,200 11,843.91 0 0 12,600 13,450 11,750
18/09/2026 12,600 0.05 (0.4%) 221,600 2,794.81 0 0 12,550 13,400 11,700
17/09/2026 12,550 0.05 (0.4%) 405,400 5,093.77 0 0 12,500 13,350 11,650
16/09/2026 12,500 -0.1 (-0.79%) 188,900 2,360.9 0 0 12,600 13,450 11,750
15/09/2026 12,600 0.1 (0.8%) 262,400 3,293.43 0 0 12,500 13,350 11,650
14/09/2026 12,500 -0.25 (-1.96%) 221,400 2,797.79 0 0 12,750 13,600 11,900
11/09/2026 12,750 0.6 (4.94%) 2,674,000 34,337.16 0 0 12,150 13,000 11,300
10/09/2026 12,150 -0.2 (-1.62%) 254,200 3,109.48 0 0 12,350 13,200 11,500
09/09/2026 12,350 -0.15 (-1.2%) 220,900 2,747.27 0 0 12,500 13,350 11,650
08/09/2026 12,500 0 (0%) 417,100 5,261.8 0 0 12,500 13,350 11,650
07/09/2026 12,500 0.3 (2.46%) 434,800 5,398.47 0 0 12,200 13,050 11,350
04/09/2026 12,200 0 (0%) 345,300 4,185.82 0 0 12,200 13,050 11,350
03/09/2026 12,200 -0.3 (-2.4%) 426,600 5,261.04 0 0 12,500 13,350 11,650
28/08/2026 12,500 -0.05 (-0.4%) 205,600 2,574.52 0 0 12,550 13,400 11,700
27/08/2026 12,550 -0.15 (-1.18%) 241,300 3,048.82 0 0 12,700 13,550 11,850
26/08/2026 12,700 -0.1 (-0.78%) 381,300 4,862.03 0 0 12,800 13,650 11,950
25/08/2026 12,800 -0.55 (-4.12%) 582,100 7,545.68 0 0 13,350 14,250 12,450
24/08/2026 13,350 0.8 (6.37%) 702,400 8,974.54 500,000 6,500 12,550 13,400 11,700
21/08/2026 12,550 0.05 (0.4%) 926,000 11,552.93 0 0 12,500 13,350 11,650
20/08/2026 12,500 0.05 (0.4%) 247,900 3,087.85 0 0 12,450 13,300 11,600
19/08/2026 12,450 -0.9 (-6.74%) 3,980,200 49,674.28 0 0 13,350 14,250 12,450
18/08/2026 13,350 -0.1 (-0.74%) 228,200 3,037.93 0 0 13,450 14,350 12,550
17/08/2026 13,450 0.05 (0.37%) 175,400 2,336.34 0 0 13,400 14,300 12,500
14/08/2026 13,400 -0.05 (-0.37%) 369,500 4,929.53 0 0 13,450 14,350 12,550
13/08/2026 13,450 -0.15 (-1.1%) 193,000 2,599.9 0 0 13,600 14,550 12,650
12/08/2026 13,600 -0.05 (-0.37%) 212,400 2,891.05 0 0 13,650 14,600 12,700
11/08/2026 13,650 -0.05 (-0.36%) 140,500 1,913.88 0 0 13,700 14,650 12,750
10/08/2026 13,700 0.1 (0.74%) 285,900 3,876.36 400,000 5,330 13,600 14,550 12,650
07/08/2026 13,600 -0.1 (-0.73%) 178,500 2,409.29 0 0 13,700 14,650 12,750
06/08/2026 13,700 0 (0%) 224,500 3,037.08 0 0 13,700 14,650 12,750
05/08/2026 13,700 -0.15 (-1.08%) 301,200 4,161.45 0 0 13,850 14,800 12,900
04/08/2026 13,850 -0.15 (-1.07%) 277,300 3,827.13 0 0 14,000 14,950 13,050
03/08/2026 14,000 0.3 (2.19%) 543,100 7,507.78 200,000 2,800 13,700 14,650 12,750
31/07/2026 13,700 0 (0%) 290,500 3,952.38 0 0 13,700 14,650 12,750
30/07/2026 13,700 0 (0%) 452,900 6,182 0 0 13,700 14,650 12,750
29/07/2026 13,700 -0.3 (-2.14%) 310,700 4,234.1 100,000 1,400 14,000 14,950 13,050
28/07/2026 14,000 0 (0%) 537,800 7,297.37 0 0 14,000 14,950 13,050
27/07/2026 14,000 -0.35 (-2.44%) 269,300 3,801.38 0 0 14,350 15,350 13,350
24/07/2026 14,350 -0.15 (-1.03%) 198,800 2,825.67 0 0 14,500 15,500 13,500
23/07/2026 14,500 -0.05 (-0.34%) 227,400 3,258.87 0 0 14,550 15,550 13,550
22/07/2026 14,550 -0.1 (-0.68%) 221,200 3,189.15 0 0 14,650 15,650 13,650
21/07/2026 14,650 -0.15 (-1.01%) 261,400 3,810.37 0 0 14,800 15,800 13,800
20/07/2026 14,800 -0.05 (-0.34%) 230,900 3,368.04 0 0 14,850 15,850 13,850
17/07/2026 14,850 0 (0%) 111,600 1,639.98 0 0 14,850 15,850 13,850
16/07/2026 14,850 0 (0%) 268,600 3,931.61 0 0 14,850 15,850 13,850
15/07/2026 14,850 -0.25 (-1.66%) 285,900 4,242.54 0 0 15,100 16,150 14,050
14/07/2026 15,100 0.15 (1.%) 413,900 6,145.61 0 0 14,950 15,950 13,950
13/07/2026 14,950 -0.05 (-0.33%) 402,900 5,923.4 200,000 3,000 15,000 16,050 13,950
10/07/2026 15,000 0 (0%) 92,300 1,379.99 0 0 15,000 16,050 13,950
09/07/2026 15,000 -0.1 (-0.66%) 47,100 702.42 0 0 15,100 16,150 14,050
08/07/2026 15,100 0.1 (0.67%) 151,700 2,268.92 0 0 15,000 16,050 13,950
07/07/2026 15,000 0 (0%) 177,100 2,646.69 0 0 15,000 16,050 13,950
06/07/2026 15,000 -0.2 (-1.32%) 284,700 4,222.48 500,000 7,600 15,200 16,250 14,150
03/07/2026 15,200 0 (0%) 155,500 2,350.07 0 0 15,200 16,250 14,150
02/07/2026 15,200 0 (0%) 243,800 3,695.15 0 0 15,200 16,250 14,150
01/07/2026 15,200 -0.15 (-0.98%) 156,500 2,385.58 0 0 15,350 16,400 14,300
30/06/2026 15,350 -0.05 (-0.32%) 83,600 1,282.31 0 0 15,400 16,450 14,350
29/06/2026 15,400 0 (0%) 120,700 1,854.2 0 0 15,400 16,450 14,350
26/06/2026 15,400 0 (0%) 91,700 1,411. 0 0 15,400 16,450 14,350
25/06/2026 15,400 -0.1 (-0.65%) 109,400 1,682.98 0 0 15,500 16,550 14,450
24/06/2026 15,500 0 (0%) 226,700 3,464.45 0 0 15,500 16,550 14,450
23/06/2026 15,500 -0.15 (-0.96%) 252,000 3,889.5 0 0 15,650 16,700 14,600
22/06/2026 15,650 0.25 (1.62%) 110,900 1,708.08 0 0 15,400 16,450 14,350
19/06/2026 15,400 -0.15 (-0.96%) 96,200 1,488.09 0 0 15,550 16,600 14,500
18/06/2026 15,550 -0.15 (-0.96%) 84,400 1,318.66 0 0 15,700 16,750 14,650
17/06/2026 15,700 0.15 (0.96%) 142,600 2,247.14 0 0 15,550 16,600 14,500
16/06/2026 15,550 0 (0%) 157,400 2,443.74 0 0 15,550 16,600 14,500
15/06/2026 15,550 0.15 (0.97%) 222,700 3,437.52 0 0 15,400 16,450 14,350
12/06/2026 15,400 -0.05 (-0.32%) 164,700 2,542.24 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.25 (-1.59%) 96,300 1,488.15 0 0 15,700 16,750 14,650
10/06/2026 15,700 0.15 (0.96%) 116,900 1,819.72 0 0 15,550 16,600 14,500
09/06/2026 15,550 0.15 (0.97%) 202,900 3,142.73 0 0 15,400 16,450 14,350
08/06/2026 15,400 -0.45 (-2.84%) 411,200 6,393.48 0 0 15,850 16,950 14,750
05/06/2026 15,850 -0.05 (-0.31%) 96,500 1,531.45 0 0 15,900 17,000 14,800
04/06/2026 15,900 0.05 (0.32%) 117,600 1,864.49 0 0 15,850 16,950 14,750
03/06/2026 15,850 0.05 (0.32%) 157,200 2,485.25 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.25 (-1.56%) 343,400 5,443.52 0 0 16,050 17,150 14,950
01/06/2026 16,050 0.05 (0.31%) 156,200 2,499.44 0 0 16,000 17,100 14,900
29/05/2026 16,000 -0.15 (-0.93%) 209,800 3,375.39 0 0 16,150 17,250 15,050
28/05/2026 16,150 -0.35 (-2.12%) 197,300 3,219.63 0 0 16,500 17,650 15,350
27/05/2026 16,500 -0.05 (-0.3%) 328,500 5,460.83 0 0 16,550 17,700 15,400
26/05/2026 16,550 0.05 (0.3%) 394,200 6,531.7 0 0 16,500 17,650 15,350
25/05/2026 16,500 0.2 (1.23%) 508,700 8,412.53 0 0 16,300 17,400 15,200
22/05/2026 16,300 -0.1 (-0.61%) 152,700 2,499.14 0 0 16,400 17,500 15,300
21/05/2026 16,400 0.15 (0.92%) 158,900 2,579.58 0 0 16,250 17,350 15,150
20/05/2026 16,250 0 (0%) 772,600 12,394.38 0 0 16,250 17,350 15,150
19/05/2026 16,250 -0.15 (-0.91%) 276,700 4,533.33 0 0 16,400 17,500 15,300
18/05/2026 16,400 -0.25 (-1.5%) 347,300 5,724.53 0 0 16,650 17,800 15,500
15/05/2026 16,650 0.55 (3.42%) 1,329,100 22,059.51 0 0 16,100 17,200 15,000
14/05/2026 16,100 0.1 (0.63%) 490,900 7,971.55 0 0 16,000 17,100 14,900
13/05/2026 16,000 0.1 (0.63%) 419,900 6,674.89 0 0 15,900 17,000 14,800
12/05/2026 15,900 0 (0%) 205,000 3,268.51 0 0 15,900 17,000 14,800
11/05/2026 15,900 -0.1 (-0.63%) 513,000 8,175.03 0 0 16,000 17,100 14,900
08/05/2026 16,000 -0.2 (-1.23%) 387,800 6,228.04 0 0 16,200 17,300 15,100
07/05/2026 16,200 -0.2 (-1.22%) 401,900 6,576.44 0 0 16,400 17,500 15,300
06/05/2026 16,400 0 (0%) 252,800 4,133.86 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 537,900 8,787.69 0 0 16,500 17,650 15,350
04/05/2026 16,500 -0.1 (-0.6%) 581,800 9,626.92 0 0 16,600 17,750 15,450
29/04/2026 16,600 0.55 (3.43%) 1,336,500 21,900.77 0 0 16,050 17,150 14,950

Historical Data-ko - BSC

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