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
21/10/2026 14,650 0.95 (6.93%) 13,085,300 189,314.89 0 0 13,700 14,650 12,750
20/10/2026 13,700 0.2 (1.48%) 3,127,300 42,201.73 0 0 13,500 14,400 12,600
19/10/2026 13,500 0 (0%) 1,549,700 21,099.13 0 0 13,500 14,400 12,600
16/10/2026 13,500 0.05 (0.37%) 1,829,000 24,798.9 0 0 13,450 14,350 12,550
15/10/2026 13,450 0.2 (1.51%) 4,040,200 54,303.15 0 0 13,250 14,150 12,350
14/10/2026 13,250 -0.05 (-0.38%) 1,226,500 16,329.64 0 0 13,300 14,200 12,400
13/10/2026 13,300 -0.1 (-0.75%) 3,420,500 45,756.7 0 0 13,400 14,300 12,500
12/10/2026 13,400 0.05 (0.37%) 1,026,600 13,702.51 0 0 13,350 14,250 12,450
09/10/2026 13,350 0.05 (0.38%) 2,653,600 35,235 0 0 13,300 14,200 12,400
08/10/2026 13,300 -0.05 (-0.37%) 1,372,500 18,228.56 0 0 13,350 14,250 12,450
07/10/2026 13,350 0 (0%) 1,686,500 22,393.91 0 0 13,350 14,250 12,450
06/10/2026 13,350 0.05 (0.38%) 2,268,900 29,900.63 0 0 13,300 14,200 12,400
05/10/2026 13,300 -0.05 (-0.37%) 1,099,000 14,597.76 0 0 13,350 14,250 12,450
02/10/2026 13,350 -0.15 (-1.11%) 1,466,700 19,585.26 0 0 13,500 14,400 12,600
01/10/2026 13,500 0.35 (2.66%) 2,174,000 28,792.04 0 0 13,150 14,050 12,250
30/09/2026 13,150 -0.05 (-0.38%) 1,426,600 18,840.13 0 0 13,200 14,100 12,300
29/09/2026 13,200 0 (0%) 1,234,000 16,302.33 0 0 13,200 14,100 12,300
28/09/2026 13,200 -0.2 (-1.49%) 1,556,000 20,408.49 0 0 13,400 14,300 12,500
25/09/2026 13,400 0 (0%) 1,490,200 19,908.61 0 0 13,400 14,300 12,500
24/09/2026 13,400 0.1 (0.75%) 1,325,600 17,684.52 0 0 13,300 14,200 12,400
23/09/2026 13,300 0 (0%) 1,500,100 20,091.26 0 0 13,300 14,200 12,400
22/09/2026 13,300 0.1 (0.76%) 3,416,300 46,057.97 0 0 13,200 14,100 12,300
21/09/2026 13,200 -0.2 (-1.49%) 1,549,600 20,670.78 0 0 13,400 14,300 12,500
18/09/2026 13,400 0 (0%) 1,907,300 25,796.77 19,180,000 268,520 13,400 14,300 12,500
17/09/2026 13,400 0.3 (2.29%) 5,697,600 76,511.53 0 0 13,100 14,000 12,200
16/09/2026 13,100 0 (0%) 2,199,500 28,541.93 19,180,000 268,520 13,100 14,000 12,200
15/09/2026 13,100 0.1 (0.77%) 1,673,200 21,900.41 0 0 13,000 13,900 12,100
14/09/2026 13,000 0 (0%) 2,390,300 31,087.43 0 0 13,000 13,900 12,100
11/09/2026 13,000 -0.45 (-3.35%) 2,258,300 29,591.28 0 0 13,450 14,350 12,550
10/09/2026 13,450 -0.1 (-0.74%) 1,649,200 22,184.75 0 0 13,550 14,450 12,650
09/09/2026 13,550 -0.15 (-1.09%) 3,317,100 45,552.3 2,200,000 30,800 13,700 14,650 12,750
08/09/2026 13,700 0 (0%) 1,420,900 19,469.94 0 0 13,700 14,650 12,750
07/09/2026 13,700 0 (0%) 2,549,100 34,945.95 2,300,000 32,200 13,700 14,650 12,750
04/09/2026 13,700 0 (0%) 988,300 13,565.13 0 0 13,700 14,650 12,750
03/09/2026 13,700 -0.15 (-1.08%) 1,146,700 15,784.13 4,250,000 61,625 13,850 14,800 12,900
28/08/2026 13,850 -0.05 (-0.36%) 2,305,900 32,151.79 0 0 13,900 14,850 12,950
27/08/2026 13,900 -0.2 (-1.42%) 992,200 13,849.53 15,000,000 217,500 14,100 15,050 13,150
26/08/2026 14,100 0.05 (0.36%) 2,179,700 30,615.83 0 0 14,050 15,000 13,100
25/08/2026 14,050 -0.55 (-3.77%) 5,513,800 78,340.31 9,000,000 130,500 14,600 15,600 13,600
24/08/2026 14,600 0.05 (0.34%) 9,349,800 136,617.37 0 0 14,550 15,550 13,550
21/08/2026 14,550 0.95 (6.99%) 12,152,700 174,038.36 0 0 13,600 14,550 12,650
20/08/2026 13,600 -0.1 (-0.73%) 976,100 13,274.91 0 0 13,700 14,650 12,750
19/08/2026 13,700 -0.05 (-0.36%) 1,484,700 20,125.05 0 0 13,750 14,700 12,800
18/08/2026 13,750 -0.1 (-0.72%) 1,596,900 22,039.05 2,650,000 35,965 13,850 14,800 12,900
17/08/2026 13,850 0.05 (0.36%) 1,666,500 23,030.72 0 0 13,800 14,750 12,850
14/08/2026 13,800 -0.3 (-2.13%) 2,504,800 34,712.7 11,250,000 157,500 14,100 15,050 13,150
13/08/2026 14,100 -0.3 (-2.08%) 4,560,900 65,621.85 0 0 14,400 15,400 13,400
12/08/2026 14,400 -0.05 (-0.35%) 4,066,900 58,450.98 9,000,000 126,000 14,450 15,450 13,450
11/08/2026 14,450 0.25 (1.76%) 9,520,800 138,005.68 0 0 14,200 15,150 13,250
10/08/2026 14,200 0.2 (1.43%) 4,432,800 62,386.67 0 0 14,000 14,950 13,050
07/08/2026 14,000 -0.2 (-1.41%) 3,399,900 48,604.11 500,000 7,575 14,200 15,150 13,250
06/08/2026 14,200 0.15 (1.07%) 1,718,500 24,229.44 0 0 14,050 15,000 13,100
05/08/2026 14,050 -0.2 (-1.4%) 3,847,400 54,906.69 500,000 7,600 14,250 15,200 13,300
04/08/2026 14,250 0.15 (1.06%) 2,026,700 28,671.22 0 0 14,100 15,050 13,150
03/08/2026 14,100 0.25 (1.81%) 3,957,900 55,990.39 0 0 13,850 14,800 12,900
31/07/2026 13,850 -0.35 (-2.46%) 3,214,600 44,985.59 0 0 14,200 15,150 13,250
30/07/2026 14,200 0.6 (4.41%) 12,455,200 174,551.2 0 0 13,600 14,550 12,650
29/07/2026 13,600 0.5 (3.82%) 4,758,200 63,483.87 0 0 13,100 14,000 12,200
28/07/2026 13,100 0.3 (2.34%) 3,617,700 47,192.3 0 0 12,800 13,650 11,950
27/07/2026 12,800 -0.3 (-2.29%) 4,089,000 52,743.22 0 0 13,100 14,000 12,200
24/07/2026 13,100 -0.35 (-2.6%) 2,864,700 37,576.16 0 0 13,450 14,350 12,550
23/07/2026 13,450 0.05 (0.37%) 6,678,500 89,345.84 0 0 13,400 14,300 12,500
22/07/2026 13,400 0.2 (1.52%) 5,435,400 72,530.6 0 0 13,200 14,100 12,300
21/07/2026 13,200 -0.2 (-1.49%) 2,440,900 32,265.87 0 0 13,400 14,300 12,500
20/07/2026 13,400 -0.5 (-3.6%) 5,028,300 66,798.27 0 0 13,900 14,850 12,950
17/07/2026 13,900 -0.2 (-1.42%) 4,705,100 66,235.28 0 0 14,100 15,050 13,150
16/07/2026 14,100 0.4 (2.92%) 5,845,600 80,338.31 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.15 (-1.08%) 4,206,600 57,809.04 0 0 13,850 14,800 12,900
14/07/2026 13,850 0.25 (1.84%) 3,329,100 45,694.25 400,000 5,060 13,600 14,550 12,650
13/07/2026 13,600 -0.1 (-0.73%) 9,085,300 122,829.61 0 0 13,700 14,650 12,750
10/07/2026 13,700 -0.6 (-4.2%) 6,131,200 85,978.76 0 0 14,300 15,300 13,300
09/07/2026 14,300 -0.1 (-0.69%) 6,567,900 93,900.74 0 0 14,400 15,400 13,400
08/07/2026 14,400 -0.2 (-1.37%) 9,950,700 144,687.96 0 0 14,600 15,600 13,600
07/07/2026 14,600 0.7 (5.04%) 15,753,000 222,577.17 0 0 13,900 14,850 12,950
06/07/2026 13,900 -0.75 (-5.12%) 11,803,500 168,320.4 0 0 14,650 15,650 13,650
03/07/2026 14,650 0.95 (6.93%) 23,364,800 332,251.71 0 0 13,700 14,650 12,750
02/07/2026 13,700 -0.1 (-0.72%) 4,803,600 66,148.03 0 0 13,800 14,750 12,850
01/07/2026 13,800 0.3 (2.22%) 4,819,500 65,860.25 0 0 13,500 14,400 12,600
30/06/2026 13,500 0.1 (0.75%) 2,822,900 38,331.73 13,630,000 181,650 13,400 14,300 12,500
29/06/2026 13,400 -0.1 (-0.74%) 2,434,600 32,723.18 0 0 13,500 14,400 12,600
26/06/2026 13,500 -0.15 (-1.1%) 3,973,100 54,055.72 13,630,000 181,650 13,650 14,600 12,700
25/06/2026 13,650 -0.1 (-0.73%) 6,785,800 93,105.17 0 0 13,750 14,700 12,800
24/06/2026 13,750 0.6 (4.56%) 10,429,700 140,609.58 0 0 13,150 14,050 12,250
23/06/2026 13,150 0.15 (1.15%) 11,515,600 154,121.62 2,100,000 27,300 13,000 13,900 12,100
22/06/2026 13,000 -0.1 (-0.76%) 1,044,600 13,597.39 0 0 13,100 14,000 12,200
19/06/2026 13,100 0 (0%) 2,856,800 37,632.95 0 0 13,100 14,000 12,200
18/06/2026 13,100 -0.15 (-1.13%) 2,819,600 37,101.98 0 0 13,250 14,150 12,350
17/06/2026 13,250 0 (0%) 1,080,300 14,298.61 0 0 13,250 14,150 12,350
16/06/2026 13,250 0.2 (1.53%) 3,110,200 41,180.57 2,300,000 29,900 13,050 13,950 12,150
15/06/2026 13,050 0.4 (3.16%) 3,209,100 41,680.96 0 0 12,650 13,500 11,800
12/06/2026 12,650 -0.05 (-0.39%) 1,263,200 16,083.64 0 0 12,700 13,550 11,850
11/06/2026 12,700 0.05 (0.4%) 1,014,200 12,846.36 0 0 12,650 13,500 11,800
10/06/2026 12,650 -0.05 (-0.39%) 1,770,500 22,513.56 0 0 12,700 13,550 11,850
09/06/2026 12,700 0 (0%) 528,200 6,704.61 100,000 1,200 12,700 13,550 11,850
08/06/2026 12,700 -0.3 (-2.31%) 1,907,100 24,298.6 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 974,200 12,634.47 500,000 6,250 13,000 13,900 12,100
04/06/2026 13,000 0.05 (0.39%) 1,253,100 16,216.97 6,900,000 89,050 12,950 13,850 12,050
03/06/2026 12,950 0.05 (0.39%) 1,835,600 23,794.28 800,000 10,400 12,900 13,800 12,000
02/06/2026 12,900 -0.1 (-0.77%) 1,748,000 22,616.47 0 0 13,000 13,900 12,100
01/06/2026 13,000 0 (0%) 1,994,200 26,004.4 737,500 9,218.75 13,000 13,900 12,100
29/05/2026 13,000 -0.1 (-0.76%) 1,568,400 20,534.18 7,762,500 106,031.25 13,100 14,000 12,200
28/05/2026 13,100 -0.05 (-0.38%) 950,000 12,494.05 0 0 13,150 14,050 12,250
27/05/2026 13,150 -0.05 (-0.38%) 1,033,600 13,649.57 3,000,000 40,500 13,200 14,100 12,300
26/05/2026 13,200 0.1 (0.76%) 1,911,600 25,134.97 0 0 13,100 14,000 12,200
25/05/2026 13,100 -0.1 (-0.76%) 2,402,500 31,490.6 0 0 13,200 14,100 12,300
22/05/2026 13,200 0.1 (0.76%) 4,262,800 56,551.07 1,000,000 13,500 13,100 14,000 12,200
21/05/2026 13,100 -0.2 (-1.5%) 1,625,800 21,518.86 1,000,000 13,300 13,300 14,200 12,400
20/05/2026 13,300 -0.1 (-0.75%) 3,799,900 49,888.53 4,850,000 67,690 13,400 14,300 12,500
19/05/2026 13,400 -0.15 (-1.11%) 4,820,300 65,951.59 0 0 13,550 14,450 12,650
18/05/2026 13,550 0.05 (0.37%) 1,931,900 25,983.38 2,000,000 27,000 13,500 14,400 12,600
15/05/2026 13,500 -0.15 (-1.1%) 1,381,000 18,825.58 0 0 13,650 14,600 12,700
14/05/2026 13,650 0.25 (1.87%) 3,989,100 54,308.39 0 0 13,400 14,300 12,500
13/05/2026 13,400 -0.05 (-0.37%) 1,792,200 24,159.93 0 0 13,450 14,350 12,550
12/05/2026 13,450 -0.15 (-1.1%) 1,237,500 16,728.64 0 0 13,600 14,550 12,650
11/05/2026 13,600 0.1 (0.74%) 4,491,200 61,209.43 0 0 13,500 14,400 12,600
08/05/2026 13,500 0.1 (0.75%) 2,922,400 39,286.24 0 0 13,400 14,300 12,500
07/05/2026 13,400 -0.3 (-2.19%) 2,383,300 32,466.13 0 0 13,700 14,650 12,750
06/05/2026 13,700 0.55 (4.18%) 6,010,800 81,636.31 9,230,000 124,605 13,150 14,050 12,250
05/05/2026 13,150 0 (0%) 736,700 9,651.07 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 645,600 8,538.9 10,000,000 135,000 13,150 14,050 12,250
29/04/2026 13,150 0 (0%) 802,600 10,552.51 4,420,000 59,670 13,150 14,050 12,250
28/04/2026 13,150 0 (0%) 738,700 9,705.61 4,700,000 63,450 13,150 14,050 12,250
24/04/2026 13,150 0 (0%) 653,700 8,586.14 0 0 13,150 14,050 12,250
23/04/2026 13,150 -0.25 (-1.87%) 2,164,500 28,606.92 14,725,000 194,062.5 13,400 14,300 12,500
22/04/2026 13,400 0 (0%) 1,477,500 19,786.32 0 0 13,400 14,300 12,500
21/04/2026 13,400 -0.15 (-1.11%) 1,501,200 20,274.53 10,000,000 135,000 13,550 14,450 12,650

Historical Data-ko - BSC

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