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 14,000 -0.1 (-0.71%) 116,300 1,616.96 0 0 14,100 15,050 13,150
24/09/2026 14,100 0.05 (0.36%) 88,300 1,236.27 0 0 14,050 15,000 13,100
23/09/2026 14,050 -0.15 (-1.06%) 69,200 983.53 0 0 14,200 15,150 13,250
22/09/2026 14,200 -0.1 (-0.7%) 134,900 1,913.25 0 0 14,300 15,300 13,300
21/09/2026 14,300 -0.2 (-1.38%) 120,300 1,737.88 0 0 14,500 15,500 13,500
18/09/2026 14,500 0.1 (0.69%) 103,800 1,497.98 0 0 14,400 15,400 13,400
17/09/2026 14,400 0.2 (1.41%) 91,600 1,309.55 0 0 14,200 15,150 13,250
16/09/2026 14,200 0 (0%) 71,300 1,012.79 0 0 14,200 15,150 13,250
15/09/2026 14,200 0.4 (2.9%) 153,000 2,138.98 0 0 13,800 14,750 12,850
14/09/2026 13,800 -0.3 (-2.13%) 118,300 1,662.12 0 0 14,100 15,050 13,150
11/09/2026 14,100 -0.35 (-2.42%) 183,600 2,585.56 0 0 14,450 15,450 13,450
10/09/2026 14,450 -0.25 (-1.7%) 117,500 1,710.21 0 0 14,700 15,700 13,700
09/09/2026 14,700 -0.1 (-0.68%) 75,900 1,121.22 0 0 14,800 15,800 13,800
08/09/2026 14,800 -0.05 (-0.34%) 79,800 1,178.08 0 0 14,850 15,850 13,850
07/09/2026 14,850 -0.05 (-0.34%) 59,500 886.88 0 0 14,900 15,900 13,900
04/09/2026 14,900 -0.15 (-1.%) 194,400 2,898.53 0 0 15,050 16,100 14,000
03/09/2026 15,050 -0.05 (-0.33%) 117,700 1,780.43 0 0 15,100 16,150 14,050
28/08/2026 15,100 -0.15 (-0.98%) 240,300 3,637.62 0 0 15,250 16,300 14,200
27/08/2026 15,250 -0.05 (-0.33%) 232,900 3,541.96 0 0 15,300 16,350 14,250
26/08/2026 15,300 -0.05 (-0.33%) 199,200 3,057.52 0 0 15,350 16,400 14,300
25/08/2026 15,350 -0.25 (-1.6%) 131,300 2,031.95 0 0 15,600 16,650 14,550
24/08/2026 15,600 -0.1 (-0.64%) 132,800 2,078.64 0 0 15,700 16,750 14,650
21/08/2026 15,700 0.45 (2.95%) 155,600 2,407.53 0 0 15,250 16,300 14,200
20/08/2026 15,250 -0.05 (-0.33%) 53,800 821.47 0 0 15,300 16,350 14,250
19/08/2026 15,300 -0.15 (-0.97%) 98,000 1,502.34 0 0 15,450 16,500 14,400
18/08/2026 15,450 -0.15 (-0.96%) 139,100 2,164.32 0 0 15,600 16,650 14,550
17/08/2026 15,600 0 (0%) 70,200 1,100.93 0 0 15,600 16,650 14,550
14/08/2026 15,600 -0.2 (-1.27%) 129,700 2,030.48 0 0 15,800 16,900 14,700
13/08/2026 15,800 -0.25 (-1.56%) 130,600 2,086.47 0 0 16,050 17,150 14,950
12/08/2026 16,050 -0.15 (-0.93%) 155,100 2,499.02 0 0 16,200 17,300 15,100
11/08/2026 16,200 -0.05 (-0.31%) 117,500 1,908.46 0 0 16,250 17,350 15,150
10/08/2026 16,250 0.25 (1.56%) 145,800 2,370.16 0 0 16,000 17,100 14,900
07/08/2026 16,000 0.1 (0.63%) 289,800 4,672.18 0 0 15,900 17,000 14,800
06/08/2026 15,900 0.1 (0.63%) 86,800 1,378.48 0 0 15,800 16,900 14,700
05/08/2026 15,800 -0.3 (-1.86%) 138,500 2,213.44 0 0 16,100 17,200 15,000
04/08/2026 16,100 -0.05 (-0.31%) 214,300 3,428.85 0 0 16,150 17,250 15,050
03/08/2026 16,150 0.45 (2.87%) 219,200 3,507.4 0 0 15,700 16,750 14,650
31/07/2026 15,700 -0.1 (-0.63%) 184,300 2,887.86 0 0 15,800 16,900 14,700
30/07/2026 15,800 0.65 (4.29%) 316,700 4,888.99 0 0 15,150 16,200 14,100
29/07/2026 15,150 -0.05 (-0.33%) 85,700 1,300.4 0 0 15,200 16,250 14,150
28/07/2026 15,200 0.1 (0.66%) 111,000 1,677.5 0 0 15,100 16,150 14,050
27/07/2026 15,100 0.1 (0.67%) 175,300 2,647.34 0 0 15,000 16,050 13,950
24/07/2026 15,000 -0.25 (-1.64%) 74,400 1,124.69 0 0 15,250 16,300 14,200
23/07/2026 15,250 0.05 (0.33%) 222,600 3,345.69 0 0 15,200 16,250 14,150
22/07/2026 15,200 -0.9 (-5.59%) 154,900 2,438.58 0 0 16,100 17,200 15,000
21/07/2026 16,100 -0.65 (-3.88%) 102,200 1,686.11 0 0 16,750 17,900 15,600
20/07/2026 16,750 -0.8 (-4.56%) 164,500 2,784.76 0 0 17,550 18,750 16,350
17/07/2026 17,550 -0.15 (-0.85%) 64,000 1,127.82 0 0 17,700 18,900 16,500
16/07/2026 17,700 0.05 (0.28%) 160,800 2,853.02 0 0 17,650 18,850 16,450
15/07/2026 17,650 -0.3 (-1.67%) 59,900 1,060.41 0 0 17,950 19,200 16,700
14/07/2026 17,950 0.15 (0.84%) 84,900 1,505.47 0 0 17,800 19,000 16,600
13/07/2026 17,800 -0.05 (-0.28%) 126,200 2,228.18 0 0 17,850 19,050 16,650
10/07/2026 17,850 -0.45 (-2.46%) 162,900 2,925.99 0 0 18,300 19,550 17,050
09/07/2026 18,300 -0.05 (-0.27%) 114,800 2,088.36 0 0 18,350 19,600 17,100
08/07/2026 18,350 0.2 (1.1%) 150,400 2,731.55 0 0 18,150 19,400 16,900
07/07/2026 18,150 -0.05 (-0.27%) 155,000 2,798.95 0 0 18,200 19,450 16,950
06/07/2026 18,200 -0.3 (-1.62%) 285,400 5,226.34 0 0 18,500 19,750 17,250
03/07/2026 18,500 -0.35 (-1.86%) 195,200 3,634.6 0 0 18,850 20,150 17,550
02/07/2026 18,850 0 (0%) 192,000 3,610.59 0 0 18,850 20,150 17,550
01/07/2026 18,850 0 (0%) 168,100 3,147.94 0 0 18,850 20,150 17,550
30/06/2026 18,850 -0.05 (-0.26%) 152,600 2,869.94 0 0 18,900 20,200 17,600
29/06/2026 18,900 0.1 (0.53%) 57,100 1,078.21 0 0 18,800 20,100 17,500
26/06/2026 18,800 -0.35 (-1.83%) 131,900 2,491.07 0 0 19,150 20,450 17,850
25/06/2026 19,150 0 (0%) 158,700 3,017.79 0 0 19,150 20,450 17,850
24/06/2026 19,150 -0.05 (-0.26%) 144,200 2,756.09 0 0 19,200 20,500 17,900
23/06/2026 19,200 -0.1 (-0.52%) 150,100 2,902.46 0 0 19,300 20,650 17,950
22/06/2026 19,300 -0.25 (-1.28%) 98,500 1,914.88 0 0 19,550 20,900 18,200
19/06/2026 19,550 -0.15 (-0.76%) 119,100 2,343.65 0 0 19,700 21,050 18,350
18/06/2026 19,700 0 (0%) 232,600 4,599. 0 0 19,700 21,050 18,350
17/06/2026 19,700 0.4 (2.07%) 172,500 3,380.01 0 0 19,300 20,650 17,950
16/06/2026 19,300 0 (0%) 216,400 4,181.07 0 0 19,300 20,650 17,950
15/06/2026 19,300 0 (0%) 184,100 3,546.03 0 0 19,300 20,650 17,950
12/06/2026 19,300 0.2 (1.05%) 269,000 5,212.57 0 0 19,100 20,400 17,800
11/06/2026 21,000 -0.3 (-1.41%) 390,400 8,206.09 0 0 21,300 22,750 19,850
10/06/2026 21,300 0.05 (0.24%) 145,000 3,090.48 0 0 21,250 22,700 19,800
09/06/2026 21,250 0.1 (0.47%) 161,700 3,431.18 0 0 21,150 22,600 19,700
08/06/2026 21,150 -0.75 (-3.42%) 305,700 6,538.44 0 0 21,900 23,400 20,400
05/06/2026 21,900 -0.15 (-0.68%) 156,200 3,431.13 0 0 22,050 23,550 20,550
04/06/2026 22,050 -0.2 (-0.9%) 110,900 2,447.55 0 0 22,250 23,800 20,700
03/06/2026 22,250 0.1 (0.45%) 90,600 1,997.53 0 0 22,150 23,700 20,600
02/06/2026 22,150 -0.1 (-0.45%) 250,700 5,527.66 0 0 22,250 23,800 20,700
01/06/2026 22,250 -0.05 (-0.22%) 155,300 3,449.33 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 330,900 7,457.43 0 0 22,500 24,050 20,950
28/05/2026 22,500 -0.45 (-1.96%) 201,300 4,548.68 0 0 22,950 24,550 21,350
27/05/2026 22,950 0.6 (2.68%) 582,100 13,208.61 0 0 22,350 23,900 20,800
26/05/2026 22,350 0.05 (0.22%) 186,300 4,159.53 0 0 22,300 23,850 20,750
25/05/2026 22,300 -0.1 (-0.45%) 123,300 2,751.85 0 0 22,400 23,950 20,850
22/05/2026 22,400 -0.05 (-0.22%) 252,900 5,655.81 0 0 22,450 24,000 20,900
21/05/2026 22,450 -0.2 (-0.88%) 204,900 4,629.77 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.6 (2.72%) 622,300 14,052.81 0 0 22,050 23,550 20,550
19/05/2026 22,050 0 (0%) 283,800 6,268.61 0 0 22,050 23,550 20,550
18/05/2026 22,050 0 (0%) 295,900 6,524.64 0 0 22,050 23,550 20,550
15/05/2026 22,050 -0.2 (-0.9%) 114,900 2,539.77 0 0 22,250 23,800 20,700
14/05/2026 22,250 0 (0%) 128,000 2,848.22 0 0 22,250 23,800 20,700
13/05/2026 22,250 0.35 (1.6%) 230,800 5,105.29 0 0 21,900 23,400 20,400
12/05/2026 21,900 -0.2 (-0.9%) 252,800 5,562.9 0 0 22,100 23,600 20,600
11/05/2026 22,100 -0.45 (-2.%) 598,500 13,225.57 0 0 22,550 24,100 21,000
08/05/2026 22,550 -0.05 (-0.22%) 198,900 4,469.8 0 0 22,600 24,150 21,050
07/05/2026 22,600 -0.15 (-0.66%) 210,100 4,765.41 0 0 22,750 24,300 21,200
06/05/2026 22,750 0.15 (0.66%) 401,200 9,043.42 0 0 22,600 24,150 21,050
05/05/2026 22,600 0 (0%) 174,500 3,938.59 0 0 22,600 24,150 21,050
04/05/2026 22,600 -0.05 (-0.22%) 238,000 5,400.06 0 0 22,650 24,200 21,100
29/04/2026 22,650 -0.05 (-0.22%) 291,500 6,599.9 0 0 22,700 24,250 21,150
28/04/2026 22,700 -0.25 (-1.09%) 620,000 14,068.55 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 254,400 5,848.24 0 0 23,150 24,750 21,550
23/04/2026 23,150 0 (0%) 589,700 13,586.46 0 0 23,150 24,750 21,550
22/04/2026 23,150 0.05 (0.22%) 254,700 5,863.77 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.25 (-1.07%) 526,200 12,175.2 0 0 23,350 24,950 21,750
20/04/2026 23,350 -0.15 (-0.64%) 555,000 12,933.34 0 0 23,500 25,100 21,900
17/04/2026 23,500 -0.05 (-0.21%) 529,600 12,509.56 0 0 23,550 25,150 21,950
16/04/2026 23,550 -0.45 (-1.88%) 815,800 19,339.82 0 0 24,000 25,650 22,350
15/04/2026 24,000 -0.6 (-2.44%) 630,400 15,306.24 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.2 (-0.81%) 538,300 13,255.27 0 0 24,800 26,500 23,100
13/04/2026 24,800 0 (0%) 456,600 11,367.67 0 0 24,800 26,500 23,100
10/04/2026 24,800 0.05 (0.2%) 520,300 12,828.47 0 0 24,750 26,450 23,050
09/04/2026 24,750 0.05 (0.2%) 598,300 14,836.83 0 0 24,700 26,400 23,000
08/04/2026 24,700 0.75 (3.13%) 622,200 15,244.5 0 0 23,950 25,600 22,300
07/04/2026 23,950 0.15 (0.63%) 718,900 17,147.84 0 0 23,800 25,450 22,150
06/04/2026 23,800 -1.2 (-4.8%) 845,500 20,610.41 0 0 25,000 26,750 23,250
03/04/2026 25,000 -0.05 (-0.2%) 690,900 17,423.85 0 0 25,050 26,800 23,300
02/04/2026 25,050 -1.25 (-4.75%) 1,274,400 32,297.64 20,000 536 26,300 28,100 24,500
01/04/2026 26,300 0.05 (0.19%) 785,100 20,804.33 0 0 26,250 28,050 24,450
31/03/2026 26,250 -0.5 (-1.87%) 1,125,600 29,918.34 0 0 26,750 28,600 24,900
30/03/2026 26,750 0.35 (1.33%) 1,253,600 33,603.71 0 0 26,400 28,200 24,600
27/03/2026 26,400 -0.1 (-0.38%) 1,503,600 39,691.32 0 0 26,500 28,350 24,650

Historical Data-ko - BSC

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