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
28/09/2026 18,400 -0.1 (-0.54%) 72,900 1,342.97 0 0 18,500 20,300 16,700
25/09/2026 18,500 0.2 (1.09%) 119,101 2,197.79 0 0 18,300 20,100 16,500
24/09/2026 18,300 0.1 (0.55%) 79,600 1,454.41 0 0 18,200 20,000 16,400
23/09/2026 18,200 0.1 (0.55%) 75,400 1,370.28 0 0 18,100 19,900 16,300
22/09/2026 18,100 -0.1 (-0.55%) 92,900 1,686.68 0 0 18,200 20,000 16,400
21/09/2026 18,200 -0.3 (-1.62%) 94,600 1,738.08 0 0 18,500 20,300 16,700
18/09/2026 18,500 0.2 (1.09%) 90,807 1,674.49 0 0 18,300 20,100 16,500
17/09/2026 18,300 0.2 (1.1%) 96,810 1,768.13 0 0 18,100 19,900 16,300
16/09/2026 18,100 -0.3 (-1.63%) 105,807 1,928.15 0 0 18,400 20,200 16,600
15/09/2026 18,400 0.3 (1.66%) 183,345 3,369. 0 0 18,100 19,900 16,300
14/09/2026 18,100 -0.1 (-0.55%) 99,600 1,820.12 0 0 18,200 20,000 16,400
11/09/2026 18,200 -0.2 (-1.09%) 92,420 1,696.88 0 0 18,400 20,200 16,600
10/09/2026 18,400 0.2 (1.1%) 136,300 2,497.09 0 0 18,200 20,000 16,400
09/09/2026 18,200 0.1 (0.55%) 122,300 2,220.84 0 0 18,100 19,900 16,300
08/09/2026 18,100 -0.2 (-1.09%) 152,100 2,765.14 0 0 18,300 20,100 16,500
07/09/2026 18,300 -0.1 (-0.54%) 127,385 2,326.23 0 0 18,400 20,200 16,600
04/09/2026 18,400 -0.2 (-1.08%) 95,733 1,766.08 0 0 18,600 20,400 16,800
03/09/2026 18,600 0.3 (1.64%) 144,100 2,669.52 0 0 18,300 20,100 16,500
28/08/2026 18,300 -0.1 (-0.54%) 81,300 1,493.19 0 0 18,400 20,200 16,600
27/08/2026 18,400 0.1 (0.55%) 99,101 1,819.83 0 0 18,300 20,100 16,500
26/08/2026 18,300 0.1 (0.55%) 86,300 1,569.65 0 0 18,200 20,000 16,400
25/08/2026 18,200 -0.2 (-1.09%) 82,100 1,501.6 0 0 18,400 20,200 16,600
24/08/2026 18,400 -0.1 (-0.54%) 83,101 1,530.31 0 0 18,500 20,300 16,700
21/08/2026 18,500 0 (0%) 90,401 1,668.85 0 0 18,500 20,300 16,700
20/08/2026 18,500 0.2 (1.09%) 111,700 2,057.63 0 0 18,300 20,100 16,500
19/08/2026 18,300 0.2 (1.1%) 88,500 1,608.08 0 0 18,100 19,900 16,300
18/08/2026 18,100 -0.1 (-0.55%) 72,800 1,324.16 0 0 18,200 20,000 16,400
17/08/2026 18,200 0.1 (0.55%) 65,900 1,194.97 0 0 18,100 19,900 16,300
14/08/2026 18,100 0.1 (0.56%) 76,200 1,374.33 0 0 18,000 19,800 16,200
13/08/2026 18,000 -0.2 (-1.1%) 103,200 1,870.34 0 0 18,200 20,000 16,400
12/08/2026 18,200 0.1 (0.55%) 87,300 1,579.61 0 0 18,100 19,900 16,300
11/08/2026 18,100 -0.2 (-1.09%) 76,300 1,382.33 0 0 18,300 20,100 16,500
10/08/2026 18,300 -0.2 (-1.08%) 79,100 1,458.31 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 82,700 1,528.01 0 0 18,300 20,100 16,500
06/08/2026 18,300 0.1 (0.55%) 110,600 2,027.74 0 0 18,200 20,000 16,400
05/08/2026 18,200 0.2 (1.11%) 79,500 1,448.04 0 0 18,000 19,800 16,200
04/08/2026 18,000 -0.2 (-1.1%) 121,500 2,206.18 0 0 18,200 20,000 16,400
03/08/2026 18,200 0.2 (1.11%) 75,400 1,366.85 0 0 18,000 19,800 16,200
31/07/2026 18,000 0.1 (0.56%) 81,100 1,457.57 0 0 17,900 19,600 16,200
30/07/2026 17,900 -0.2 (-1.1%) 93,925 1,692.25 0 0 18,100 19,900 16,300
29/07/2026 18,100 -0.2 (-1.09%) 83,302 1,514.4 0 0 18,300 20,100 16,500
28/07/2026 18,300 0.2 (1.1%) 97,300 1,766.13 0 0 18,100 19,900 16,300
27/07/2026 18,100 0.3 (1.69%) 88,702 1,592.54 0 0 17,800 19,500 16,100
24/07/2026 19,000 0.3 (1.6%) 99,300 1,879.48 0 0 18,700 20,500 16,900
23/07/2026 18,700 0.3 (1.63%) 162,600 3,041.07 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.1 (0.55%) 82,900 1,521.74 0 0 18,300 20,100 16,500
21/07/2026 18,300 0.1 (0.55%) 86,900 1,587.53 0 0 18,200 20,000 16,400
20/07/2026 18,200 0.1 (0.55%) 82,000 1,484.56 0 0 18,100 19,900 16,300
17/07/2026 18,100 -0.5 (-2.69%) 75,300 1,376.33 0 0 18,600 20,400 16,800
16/07/2026 18,600 -0.1 (-0.53%) 95,827 1,782.53 0 0 18,700 20,500 16,900
15/07/2026 18,700 0.1 (0.54%) 66,700 1,247.07 0 0 18,600 20,400 16,800
14/07/2026 18,600 0.3 (1.64%) 94,800 1,757.53 0 0 18,300 20,100 16,500
13/07/2026 18,300 -0.2 (-1.08%) 113,700 2,095.06 0 0 18,500 20,300 16,700
10/07/2026 18,500 0.1 (0.54%) 84,300 1,559.25 0 0 18,400 20,200 16,600
09/07/2026 18,400 0.1 (0.55%) 89,524 1,641.07 0 0 18,300 20,100 16,500
08/07/2026 18,300 -0.2 (-1.08%) 97,710 1,791.51 0 0 18,500 20,300 16,700
07/07/2026 18,500 -0.1 (-0.54%) 83,600 1,553.68 0 0 18,600 20,400 16,800
06/07/2026 18,600 0.2 (1.09%) 99,600 1,844.96 0 0 18,400 20,200 16,600
03/07/2026 18,400 0.2 (1.1%) 120,400 2,207.55 0 0 18,200 20,000 16,400
02/07/2026 18,200 0.1 (0.55%) 86,500 1,569.92 0 0 18,100 19,900 16,300
01/07/2026 18,100 -0.5 (-2.69%) 84,300 1,534.05 0 0 18,600 20,400 16,800
30/06/2026 18,600 -0.2 (-1.06%) 83,100 1,547.83 0 0 18,800 20,600 17,000
29/06/2026 18,800 -0.4 (-2.08%) 71,526 1,361.42 0 0 19,200 21,100 17,300
26/06/2026 19,200 -0.6 (-3.03%) 91,406 1,786.19 0 0 19,800 21,700 17,900
25/06/2026 19,800 -0.2 (-1%) 79,500 1,583.2 0 0 20,000 22,000 18,000
24/06/2026 20,000 0.3 (1.52%) 186,201 3,723.29 0 0 19,700 21,600 17,800
23/06/2026 19,700 0.2 (1.03%) 84,223 1,659.42 0 0 19,500 21,400 17,600
22/06/2026 19,500 0 (0%) 107,900 2,098.12 0 0 19,500 21,400 17,600
19/06/2026 19,500 -0.2 (-1.02%) 79,901 1,562.57 0 0 19,700 21,600 17,800
18/06/2026 19,700 -0.5 (-2.48%) 109,800 2,171.6 0 0 20,200 22,200 18,200
17/06/2026 20,200 0 (0%) 75,800 1,530.2 0 0 20,200 22,200 18,200
16/06/2026 20,200 0.1 (0.5%) 112,900 2,271.56 0 0 20,100 22,100 18,100
15/06/2026 20,100 0.2 (1.01%) 72,900 1,461.88 0 0 19,900 21,800 18,000
12/06/2026 19,900 -0.1 (-0.5%) 86,300 1,719.19 0 0 20,000 22,000 18,000
11/06/2026 20,000 -0.2 (-0.99%) 86,100 1,725.42 0 0 20,200 22,200 18,200
10/06/2026 20,200 -0.4 (-1.94%) 79,500 1,613.31 0 0 20,600 22,600 18,600
09/06/2026 20,600 -0.4 (-1.9%) 91,200 1,891.88 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.6 (-2.78%) 75,739 1,607.22 0 0 21,600 23,700 19,500
05/06/2026 21,600 -0.4 (-1.82%) 99,306 2,152.92 0 0 22,000 24,200 19,800
04/06/2026 22,000 -0.2 (-0.9%) 91,900 2,030.14 0 0 22,200 24,400 20,000
03/06/2026 22,200 -0.2 (-0.89%) 103,634 2,310.16 0 0 22,400 24,600 20,200
02/06/2026 22,400 0.1 (0.45%) 105,002 2,349.64 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 89,104 1,987.27 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.2 (0.9%) 82,801 1,843.03 0 0 22,100 24,300 19,900
28/05/2026 22,100 0.1 (0.45%) 78,502 1,735.97 0 0 22,000 24,200 19,800
27/05/2026 22,000 -0.1 (-0.45%) 77,118 1,700.23 0 0 22,100 24,300 19,900
26/05/2026 22,100 -0.3 (-1.34%) 79,800 1,776.58 0 0 22,400 24,600 20,200
25/05/2026 22,400 -0.1 (-0.44%) 89,801 2,015.12 0 0 22,500 24,700 20,300
22/05/2026 22,500 0.2 (0.9%) 97,110 2,181.23 0 0 22,300 24,500 20,100
21/05/2026 22,300 0.3 (1.36%) 135,133 2,989.7 0 0 22,000 24,200 19,800
20/05/2026 22,000 0 (0%) 77,312 1,696.28 0 0 22,000 24,200 19,800
19/05/2026 22,000 -0.2 (-0.9%) 104,801 2,307.18 0 0 22,200 24,400 20,000
18/05/2026 22,200 -0.3 (-1.33%) 70,220 1,566.94 0 0 22,500 24,700 20,300
15/05/2026 22,500 0.5 (2.27%) 173,901 3,897.06 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.2 (-0.9%) 103,902 2,300.35 0 0 22,200 24,400 20,000
13/05/2026 22,200 0 (0%) 87,400 1,933.09 0 0 22,200 24,400 20,000
12/05/2026 22,200 0.2 (0.91%) 107,510 2,379.48 0 0 22,000 24,200 19,800
11/05/2026 22,000 -0.1 (-0.45%) 91,200 2,013.17 0 0 22,100 24,300 19,900
08/05/2026 22,100 0.1 (0.45%) 106,500 2,350.67 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.2 (-0.9%) 96,300 2,126.18 0 0 22,200 24,400 20,000
06/05/2026 22,200 0.2 (0.91%) 113,600 2,505.04 0 0 22,000 24,200 19,800
05/05/2026 22,000 0 (0%) 86,400 1,897.52 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.1 (-0.45%) 75,400 1,661.93 0 0 22,100 24,300 19,900
29/04/2026 22,100 0.2 (0.91%) 105,600 2,316.86 0 0 21,900 24,000 19,800
28/04/2026 21,900 -0.1 (-0.45%) 82,100 1,802.27 0 0 22,000 24,200 19,800
24/04/2026 22,000 -0.3 (-1.35%) 98,500 2,183.14 0 0 22,300 24,500 20,100
23/04/2026 22,300 0.3 (1.36%) 100,912 2,241.54 0 0 22,000 24,200 19,800
22/04/2026 22,000 0.8 (3.77%) 165,600 3,603.92 0 0 21,200 23,300 19,100
21/04/2026 21,200 0.2 (0.95%) 101,413 2,145.58 0 0 21,000 23,100 18,900
20/04/2026 21,000 0.1 (0.48%) 95,700 2,006.13 0 0 20,900 22,900 18,900
17/04/2026 20,900 0 (0%) 96,100 2,004.83 0 0 20,900 22,900 18,900
16/04/2026 20,900 -0.1 (-0.48%) 95,900 2,011.57 0 0 21,000 23,100 18,900
15/04/2026 21,000 -0.1 (-0.47%) 86,821 1,827.52 0 0 21,100 23,200 19,000
14/04/2026 21,100 0.4 (1.93%) 190,903 4,000.02 0 0 20,700 22,700 18,700
13/04/2026 20,700 0.4 (1.97%) 134,400 2,768.06 0 0 20,300 22,300 18,300
10/04/2026 20,300 -0.3 (-1.46%) 114,400 2,325.3 0 0 20,600 22,600 18,600
09/04/2026 20,600 0.2 (0.98%) 93,401 1,921.72 0 0 20,400 22,400 18,400
08/04/2026 20,400 0.1 (0.49%) 109,700 2,238.92 0 0 20,300 22,300 18,300
07/04/2026 20,300 0.2 (1.%) 124,839 2,524.54 0 0 20,100 22,100 18,100
06/04/2026 20,100 -0.1 (-0.5%) 83,700 1,683.42 0 0 20,200 22,200 18,200
03/04/2026 20,200 0.1 (0.5%) 108,005 2,175.79 0 0 20,100 22,100 18,100
02/04/2026 20,100 -0.1 (-0.5%) 130,300 2,621.31 0 0 20,200 22,200 18,200
01/04/2026 20,200 -0.2 (-0.98%) 80,901 1,640.91 0 0 20,400 22,400 18,400
31/03/2026 20,400 -0.3 (-1.45%) 138,905 2,842.71 0 0 20,700 22,700 18,700
30/03/2026 20,700 -0.3 (-1.43%) 94,300 1,955.94 0 0 21,000 23,100 18,900

Historical Data-ko - BSC

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