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
24/07/2026 96,100 -2.1 (-2.14%) 2,800 270.73 0 0 98,200 105,000 91,400
23/07/2026 98,200 0 (0%) 20,900 2,050.91 0 0 98,200 105,000 91,400
22/07/2026 98,200 0.2 (0.2%) 1,100 107.55 0 0 98,000 104,800 91,200
21/07/2026 98,000 -1.3 (-1.31%) 2,700 265.54 0 0 99,300 106,200 92,400
20/07/2026 99,300 0.5 (0.51%) 12,600 1,244.42 0 0 98,800 105,700 91,900
17/07/2026 98,800 -0.1 (-0.1%) 400 39.38 0 0 98,900 105,800 92,000
16/07/2026 98,900 -0.7 (-0.7%) 4,800 473.67 0 0 99,600 106,500 92,700
15/07/2026 99,600 0.1 (0.1%) 3,300 324.91 0 0 99,500 106,400 92,600
14/07/2026 99,500 -0.5 (-0.5%) 8,300 823 0 0 100,000 107,000 93,000
13/07/2026 100,000 -1.4 (-1.38%) 4,000 396.46 0 0 101,400 108,400 94,400
10/07/2026 101,400 0 (0%) 0 0 0 0 101,400 108,400 94,400
09/07/2026 101,400 1.2 (1.2%) 100 10.14 0 0 100,200 107,200 93,200
08/07/2026 100,200 0.2 (0.2%) 100 10.02 0 0 100,000 107,000 93,000
07/07/2026 100,000 -0.1 (-0.1%) 500 50.04 0 0 100,100 107,100 93,100
06/07/2026 100,100 -1.5 (-1.48%) 300 30.14 0 0 101,600 108,700 94,500
03/07/2026 101,600 0 (0%) 0 0 0 0 101,600 108,700 94,500
02/07/2026 101,600 1.1 (1.09%) 200 20.34 0 0 100,500 107,500 93,500
01/07/2026 100,500 0.5 (0.5%) 200 20.26 0 0 100,000 107,000 93,000
30/06/2026 100,000 0.2 (0.2%) 1,000 100.36 0 0 99,800 106,700 92,900
29/06/2026 99,800 1.1 (1.11%) 700 70.14 0 0 98,700 105,600 91,800
26/06/2026 98,700 -2.3 (-2.28%) 4,800 475.57 0 0 101,000 108,000 94,000
25/06/2026 101,000 -0.5 (-0.49%) 1,200 119.17 0 0 101,500 108,600 94,400
24/06/2026 101,500 -1.2 (-1.17%) 2,700 265.75 0 0 102,700 109,800 95,600
23/06/2026 102,700 2.7 (2.7%) 1,000 100.83 0 0 100,000 107,000 93,000
22/06/2026 100,000 0 (0%) 100 10 0 0 100,000 107,000 93,000
19/06/2026 100,000 -0.1 (-0.1%) 1,200 119.77 0 0 100,100 107,100 93,100
18/06/2026 100,100 0.2 (0.2%) 1,000 100.69 0 0 99,900 106,800 93,000
17/06/2026 99,900 -5.3 (-5.04%) 400 39.98 0 0 105,200 112,500 97,900
16/06/2026 105,200 3.2 (3.14%) 100 10.52 0 0 102,000 109,100 94,900
15/06/2026 102,000 3 (3.03%) 300 30.68 0 0 99,000 105,900 92,100
12/06/2026 99,000 0.3 (0.3%) 4,400 434.61 0 0 98,700 105,600 91,800
11/06/2026 98,700 0.7 (0.71%) 900 89.08 0 0 98,000 104,800 91,200
10/06/2026 98,000 -1.8 (-1.8%) 6,600 646.38 0 0 99,800 106,700 92,900
09/06/2026 99,800 -3.2 (-3.11%) 26,600 2,684.95 0 0 103,000 110,200 95,800
08/06/2026 103,000 -1.1 (-1.06%) 1,800 186.66 0 0 104,100 111,300 96,900
05/06/2026 104,100 -1.9 (-1.79%) 1,500 156.08 0 0 106,000 113,400 98,600
04/06/2026 106,000 -2.6 (-2.39%) 1,300 136.12 0 0 108,600 116,200 101,000
03/06/2026 108,600 4.1 (3.92%) 300 32.84 0 0 104,500 111,800 97,200
02/06/2026 104,500 -0.5 (-0.48%) 2,600 273.25 0 0 105,000 112,300 97,700
01/06/2026 105,000 -0.9 (-0.85%) 1,100 115.66 0 0 105,900 113,300 98,500
29/05/2026 105,900 -3.1 (-2.84%) 14,800 1,568.82 0 0 109,000 116,600 101,400
28/05/2026 109,000 1 (0.93%) 1,200 129.33 0 0 108,000 115,500 100,500
27/05/2026 108,000 0.5 (0.47%) 900 96.64 0 0 107,500 115,000 100,000
26/05/2026 107,500 -0.5 (-0.46%) 1,500 160.14 0 0 108,000 115,500 100,500
25/05/2026 108,000 0.9 (0.84%) 1,000 107.73 0 0 107,100 114,500 99,700
22/05/2026 107,100 0 (0%) 0 0 0 0 107,100 114,500 99,700
21/05/2026 107,100 0 (0%) 100 10.71 0 0 107,100 114,500 99,700
20/05/2026 107,100 0 (0%) 2,100 225.27 0 0 107,100 114,500 99,700
19/05/2026 107,100 2.1 (2%) 2,100 223.21 0 0 105,000 112,300 97,700
18/05/2026 105,000 0 (0%) 2,000 210 0 0 105,000 112,300 97,700
15/05/2026 105,000 0 (0%) 1,700 178.39 0 0 105,000 112,300 97,700
14/05/2026 105,000 0.3 (0.29%) 100 10.5 0 0 104,700 112,000 97,400
13/05/2026 104,700 -1.6 (-1.51%) 1,800 189.03 0 0 106,300 113,700 98,900
12/05/2026 106,300 0 (0%) 0 0 0 0 106,300 113,700 98,900
11/05/2026 106,300 0.2 (0.19%) 1,400 149.29 0 0 106,100 113,500 98,700
08/05/2026 106,100 -1.8 (-1.67%) 1,900 205.25 0 0 107,900 115,400 100,400
07/05/2026 107,900 3.7 (3.55%) 10,500 1,132.37 0 0 104,200 111,400 97,000
06/05/2026 104,200 -2.5 (-2.34%) 3,200 333.2 0 0 106,700 114,100 99,300
05/05/2026 106,700 1.2 (1.14%) 2,500 266.6 0 0 105,500 112,800 98,200
04/05/2026 105,500 0 (0%) 2,400 253.55 0 0 105,500 112,800 98,200
29/04/2026 105,500 0.5 (0.48%) 700 72.74 0 0 105,000 112,300 97,700
28/04/2026 105,000 -2 (-1.87%) 700 72.6 0 0 107,000 114,400 99,600
24/04/2026 107,000 0.9 (0.85%) 3,500 366.73 0 0 106,100 113,500 98,700
23/04/2026 106,100 -2.4 (-2.21%) 1,100 117.21 0 0 108,500 116,000 101,000
22/04/2026 108,500 0.9 (0.84%) 10,200 1,118.29 0 0 107,600 115,100 100,100
21/04/2026 107,600 -0.1 (-0.09%) 2,200 236.09 0 0 107,700 115,200 100,200
20/04/2026 107,700 -0.8 (-0.74%) 1,200 129.39 0 0 108,500 116,000 101,000
17/04/2026 108,500 0.5 (0.46%) 1,000 108.45 0 0 108,000 115,500 100,500
16/04/2026 108,000 0 (0%) 1,200 129.5 0 0 108,000 115,500 100,500
15/04/2026 108,000 -0.9 (-0.83%) 6,400 694.5 0 0 108,900 116,500 101,300
14/04/2026 108,900 0 (0%) 2,100 228.31 0 0 108,900 116,500 101,300
13/04/2026 108,900 0 (0%) 0 0 0 0 108,900 116,500 101,300
10/04/2026 108,900 0.2 (0.18%) 300 32.66 0 0 108,700 116,300 101,100
09/04/2026 108,700 0 (0%) 200 21.74 0 0 108,700 116,300 101,100
08/04/2026 108,700 1.6 (1.49%) 2,300 248.58 0 0 107,100 114,500 99,700
07/04/2026 107,100 0.1 (0.09%) 1,000 108.16 0 0 107,000 114,400 99,600
06/04/2026 107,000 -0.3 (-0.28%) 1,300 139.38 0 0 107,300 114,800 99,800
03/04/2026 107,300 0.2 (0.19%) 800 85.99 0 0 107,100 114,500 99,700
02/04/2026 107,100 -0.9 (-0.83%) 300 32.31 0 0 108,000 115,500 100,500
01/04/2026 108,000 -0.2 (-0.18%) 2,400 260.12 0 0 108,200 115,700 100,700
31/03/2026 108,200 0.1 (0.09%) 800 86.73 0 0 108,100 115,600 100,600
30/03/2026 108,100 -0.1 (-0.09%) 2,000 216.21 0 0 108,200 115,700 100,700
27/03/2026 108,200 0.1 (0.09%) 3,100 336.96 0 0 108,100 115,600 100,600
26/03/2026 108,100 1.1 (1.03%) 3,700 400.64 0 0 107,000 114,400 99,600
25/03/2026 107,000 1 (0.94%) 1,300 138.35 0 0 106,000 113,400 98,600
24/03/2026 106,000 1.2 (1.15%) 1,000 107.6 0 0 104,800 112,100 97,500
23/03/2026 104,800 -2.2 (-2.06%) 1,000 105.32 0 0 107,000 114,400 99,600
20/03/2026 107,000 -2.4 (-2.19%) 6,900 769.2 0 0 109,400 117,000 101,800
19/03/2026 111,400 0 (0%) 0 0 0 0 111,400 119,100 103,700
18/03/2026 111,400 -0.4 (-0.36%) 7,400 826.16 0 0 111,800 119,600 104,000
17/03/2026 111,800 -0.5 (-0.45%) 800 89.55 0 0 112,300 120,100 104,500
16/03/2026 112,300 0 (0%) 2,600 290.51 0 0 112,300 120,100 104,500
13/03/2026 112,300 0.3 (0.27%) 900 101.15 0 0 112,000 119,800 104,200
12/03/2026 112,000 -1.1 (-0.97%) 300 33.89 0 0 113,100 121,000 105,200
11/03/2026 113,100 0.8 (0.71%) 1,500 168.63 0 0 112,300 120,100 104,500
10/03/2026 112,300 5.1 (4.76%) 7,700 877.1 0 0 107,200 114,700 99,700
09/03/2026 107,200 -7.9 (-6.86%) 18,400 1,991.42 0 0 115,100 123,100 107,100
06/03/2026 115,100 -1.5 (-1.29%) 3,700 426.56 0 0 116,600 124,700 108,500
05/03/2026 116,600 0.1 (0.09%) 7,900 931.51 0 0 116,500 124,600 108,400
04/03/2026 116,500 -0.7 (-0.6%) 900 105.31 0 0 117,200 125,400 109,000
03/03/2026 117,200 0.1 (0.09%) 600 70.3 0 0 117,100 125,200 109,000
02/03/2026 117,100 0.4 (0.34%) 7,400 867.65 0 0 116,700 124,800 108,600
27/02/2026 116,700 0.4 (0.34%) 700 82.72 0 0 116,300 124,400 108,200
26/02/2026 116,300 -0.7 (-0.6%) 2,300 268.39 0 0 117,000 125,100 108,900
25/02/2026 117,000 -0.9 (-0.76%) 800 94.82 0 0 117,900 126,100 109,700
24/02/2026 117,900 3.3 (2.88%) 5,300 625.47 0 0 114,600 122,600 106,600
23/02/2026 114,600 0.4 (0.35%) 1,300 149.18 0 0 114,200 122,100 106,300
13/02/2026 114,200 0.1 (0.09%) 3,000 344.85 0 0 114,100 122,000 106,200
12/02/2026 114,100 1.4 (1.24%) 2,500 285.1 0 0 112,700 120,500 104,900
11/02/2026 112,700 0.1 (0.09%) 100 11.27 0 0 112,600 120,400 104,800
10/02/2026 112,600 0.5 (0.45%) 4,100 465.26 0 0 112,100 119,900 104,300
09/02/2026 112,100 -0.4 (-0.36%) 1,400 157.52 0 0 112,500 120,300 104,700
06/02/2026 112,500 0.1 (0.09%) 600 67.53 0 0 112,400 120,200 104,600
05/02/2026 112,400 0.8 (0.72%) 1,400 159.65 0 0 111,600 119,400 103,800
04/02/2026 111,600 0.4 (0.36%) 7,900 892.34 0 0 111,200 118,900 103,500
03/02/2026 111,200 0.3 (0.27%) 100 11.12 0 0 110,900 118,600 103,200
02/02/2026 110,900 0 (0%) 4,800 532.44 0 0 110,900 118,600 103,200
30/01/2026 110,900 0.3 (0.27%) 1,400 155.1 0 0 110,600 118,300 102,900
29/01/2026 110,600 0 (0%) 2,000 223.74 0 0 110,600 118,300 102,900
28/01/2026 110,600 0 (0%) 3,800 428.41 0 0 110,600 118,300 102,900
27/01/2026 110,600 -1.9 (-1.69%) 2,900 325.54 0 0 112,500 120,300 104,700
26/01/2026 112,500 0 (0%) 900 101.25 0 0 112,500 120,300 104,700

Historical Data-ko - BSC

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