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
24/09/2026 11,650 0 (0%) 0 0 0 0 11,650 0 0
23/09/2026 11,650 -0.1 (-0.85%) 1,736,900 20,207.04 0 0 11,750 12,550 10,950
22/09/2026 11,750 0.25 (2.17%) 4,953,500 58,370.69 300,000 3,660 11,500 12,300 10,700
21/09/2026 11,500 0 (0%) 1,813,800 20,898.71 0 0 11,500 12,300 10,700
18/09/2026 11,500 -0.05 (-0.43%) 2,965,000 34,125.08 300,000 3,240 11,550 12,350 10,750
17/09/2026 11,550 0 (0%) 3,702,800 42,939.86 0 0 11,550 12,350 10,750
16/09/2026 11,550 -0.05 (-0.43%) 2,724,900 31,144.35 300,000 3,690 11,600 12,400 10,800
15/09/2026 11,600 0.05 (0.43%) 2,815,500 32,379.96 0 0 11,550 12,350 10,750
14/09/2026 11,550 -0.2 (-1.7%) 4,703,300 54,384.49 0 0 11,750 12,550 10,950
11/09/2026 11,750 -0.25 (-2.08%) 6,205,700 72,873.6 313,000 3,536.9 12,000 12,800 11,200
10/09/2026 12,000 0 (0%) 3,341,000 39,791.79 270,000 3,252.42 12,000 12,800 11,200
09/09/2026 12,000 0 (0%) 4,129,200 49,127.38 313,000 3,990.75 12,000 12,800 11,200
08/09/2026 12,000 -0.05 (-0.41%) 3,548,200 42,405.06 0 0 12,050 12,850 11,250
07/09/2026 12,050 -0.15 (-1.23%) 4,514,000 54,320.51 110,000 1,353.77 12,200 13,050 11,350
04/09/2026 12,200 -0.05 (-0.41%) 3,580,300 43,352.72 0 0 12,250 13,100 11,400
03/09/2026 12,250 -0.15 (-1.21%) 3,521,400 42,909.67 0 0 12,400 13,250 11,550
28/08/2026 12,400 -0.25 (-1.98%) 3,713,100 46,386.26 220,000 2,805.88 12,650 13,500 11,800
27/08/2026 12,650 0 (0%) 4,764,300 60,226.2 300,000 3,600 12,650 13,500 11,800
26/08/2026 12,650 -0.05 (-0.39%) 4,017,700 50,580.8 0 0 12,700 13,550 11,850
25/08/2026 12,700 -0.15 (-1.17%) 5,400,600 68,592.72 300,000 4,080 12,850 13,700 12,000
24/08/2026 12,850 0.55 (4.47%) 11,219,400 141,454.33 0 0 12,300 13,150 11,450
21/08/2026 12,300 0.5 (4.24%) 8,033,600 97,782.86 313,000 3,443 11,800 12,600 11,000
20/08/2026 11,800 -0.1 (-0.84%) 3,020,500 35,958.44 0 0 11,900 12,700 11,100
19/08/2026 11,900 -0.15 (-1.24%) 4,709,600 56,479.96 0 0 12,050 12,850 11,250
18/08/2026 12,050 -0.05 (-0.41%) 4,088,500 49,702.81 0 0 12,100 12,900 11,300
17/08/2026 12,100 0.15 (1.26%) 7,696,600 93,716.36 313,000 3,990.75 11,950 12,750 11,150
14/08/2026 11,950 0 (0%) 6,202,400 74,178.38 0 0 11,950 12,750 11,150
13/08/2026 11,950 -0.15 (-1.24%) 6,992,800 83,916.87 0 0 12,100 12,900 11,300
12/08/2026 12,100 0 (0%) 3,595,400 43,694.17 0 0 12,100 12,900 11,300
11/08/2026 12,100 0 (0%) 6,704,300 81,824.53 0 0 12,100 12,900 11,300
10/08/2026 12,100 0.2 (1.68%) 6,244,600 75,240.45 0 0 11,900 12,700 11,100
07/08/2026 11,900 0.1 (0.85%) 4,193,300 49,516.14 590,000 7,434 11,800 12,600 11,000
06/08/2026 11,800 -0.2 (-1.67%) 6,507,400 76,941.04 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.1 (-0.83%) 7,732,300 94,247.42 590,000 7,434 12,100 12,900 11,300
04/08/2026 12,100 0.3 (2.54%) 10,049,900 121,798.73 0 0 11,800 12,600 11,000
03/08/2026 11,800 0.35 (3.06%) 7,327,400 86,326.75 0 0 11,450 12,250 10,650
31/07/2026 11,450 -0.4 (-3.38%) 6,216,700 72,012.84 0 0 11,850 12,650 11,050
30/07/2026 11,850 0.35 (3.04%) 9,682,300 113,279.19 0 0 11,500 12,300 10,700
29/07/2026 11,500 0 (0%) 3,857,700 44,072.51 0 0 11,500 12,300 10,700
28/07/2026 11,500 0.35 (3.14%) 15,592,800 172,047.8 0 0 11,150 11,900 10,400
27/07/2026 11,150 -0.8 (-6.69%) 5,822,600 66,531.85 0 0 11,950 12,750 11,150
24/07/2026 11,950 -0.15 (-1.24%) 4,538,300 53,796.28 0 0 12,100 12,900 11,300
23/07/2026 12,100 0 (0%) 12,030,600 141,342.74 0 0 12,100 12,900 11,300
22/07/2026 12,100 -0.3 (-2.42%) 7,898,800 96,266.59 0 0 12,400 13,250 11,550
21/07/2026 12,400 -0.3 (-2.36%) 7,367,700 90,936.49 20,000 248 12,700 13,550 11,850
20/07/2026 12,700 -0.75 (-5.58%) 12,680,700 161,026.45 0 0 13,450 14,350 12,550
17/07/2026 13,450 -0.15 (-1.1%) 4,114,000 55,035.04 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 9,959,600 132,273.42 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.2 (-1.44%) 6,325,300 86,209.44 40,000 545.16 13,900 14,850 12,950
14/07/2026 13,900 0.1 (0.72%) 6,860,100 94,179.64 0 0 13,800 14,750 12,850
13/07/2026 13,800 -0.25 (-1.78%) 9,528,800 131,628.24 0 0 14,050 15,000 13,100
10/07/2026 14,050 -0.15 (-1.06%) 7,729,300 109,488.34 0 0 14,200 15,150 13,250
09/07/2026 14,200 -0.2 (-1.39%) 4,706,000 66,736.82 0 0 14,400 15,400 13,400
08/07/2026 14,400 0.1 (0.7%) 9,363,200 134,080.19 0 0 14,300 15,300 13,300
07/07/2026 14,300 0 (0%) 4,872,100 68,780.59 0 0 14,300 15,300 13,300
06/07/2026 14,300 -0.25 (-1.72%) 11,827,800 167,631.68 606,700 8,220.79 14,550 15,550 13,550
03/07/2026 14,550 -0.2 (-1.36%) 6,242,000 90,770.77 0 0 14,750 15,750 13,750
02/07/2026 14,750 -0.05 (-0.34%) 3,553,700 52,513.27 0 0 14,800 15,800 13,800
01/07/2026 14,800 0.05 (0.34%) 3,053,400 45,088.32 0 0 14,750 15,750 13,750
30/06/2026 14,750 0 (0%) 4,031,800 59,568.06 0 0 14,750 15,750 13,750
29/06/2026 14,750 0.05 (0.34%) 3,110,700 45,713.65 0 0 14,700 15,700 13,700
26/06/2026 14,700 -0.05 (-0.34%) 4,030,500 59,146.55 0 0 14,750 15,750 13,750
25/06/2026 14,750 0.05 (0.34%) 4,729,900 69,252.79 0 0 14,700 15,700 13,700
24/06/2026 14,700 -0.05 (-0.34%) 5,688,800 83,039.16 70,000 1,029 14,750 15,750 13,750
23/06/2026 14,750 -0.2 (-1.34%) 7,244,400 106,920.39 0 0 14,950 15,950 13,950
22/06/2026 14,950 -0.05 (-0.33%) 5,026,800 74,585.42 0 0 15,000 16,050 13,950
19/06/2026 15,000 -0.1 (-0.66%) 7,005,000 105,887.18 0 0 15,100 16,150 14,050
18/06/2026 15,100 -0.05 (-0.33%) 5,543,700 83,514.56 0 0 15,150 16,200 14,100
17/06/2026 15,150 -0.2 (-1.3%) 7,948,400 121,390.35 0 0 15,350 16,400 14,300
16/06/2026 15,350 0.25 (1.66%) 7,599,100 115,392.83 5,000,000 72,500 15,100 16,150 14,050
15/06/2026 15,100 0.2 (1.34%) 6,585,000 98,634.9 221,200 3,207.4 14,900 15,900 13,900
12/06/2026 14,900 -0.1 (-0.67%) 6,139,100 91,952.73 0 0 15,000 16,050 13,950
11/06/2026 15,000 -0.2 (-1.32%) 4,240,000 63,467.86 0 0 15,200 16,250 14,150
10/06/2026 15,200 0.3 (2.01%) 9,554,100 144,516.15 0 0 14,900 15,900 13,900
09/06/2026 14,900 0 (0%) 5,136,200 75,886.76 4,000,000 55,600 14,900 15,900 13,900
08/06/2026 14,900 -0.15 (-1.%) 7,573,000 112,077.73 2,600,000 36,400 15,050 16,100 14,000
05/06/2026 15,050 -0.05 (-0.33%) 7,010,600 105,123.99 0 0 15,100 16,150 14,050
04/06/2026 15,100 -0.2 (-1.31%) 5,214,500 78,707.86 0 0 15,300 16,350 14,250
03/06/2026 15,300 0.05 (0.33%) 7,030,200 106,196.65 0 0 15,250 16,300 14,200
02/06/2026 15,250 -0.85 (-5.28%) 20,130,700 309,704.81 90,000 1,372.5 16,100 17,200 15,000
01/06/2026 16,100 0.05 (0.31%) 7,216,600 115,344.78 0 0 16,050 17,150 14,950
29/05/2026 16,050 -0.45 (-2.73%) 12,247,300 197,589.59 0 0 16,500 17,650 15,350
28/05/2026 16,500 -0.5 (-2.94%) 15,848,700 262,998.02 0 0 17,000 18,150 15,850
27/05/2026 17,000 0.05 (0.29%) 13,736,100 234,130.7 100,000 1,580 16,950 18,100 15,800
26/05/2026 16,950 1.1 (6.94%) 37,995,800 639,031.6 0 0 15,850 16,950 14,750
25/05/2026 15,850 0.05 (0.32%) 5,347,400 84,422.67 2,000,000 29,400 15,800 16,900 14,700
22/05/2026 15,800 -0.25 (-1.56%) 9,864,600 154,738.34 0 0 16,050 17,150 14,950
21/05/2026 16,050 -0.35 (-2.13%) 5,811,100 94,028.31 0 0 16,400 17,500 15,300
20/05/2026 16,400 -0.45 (-2.67%) 16,249,700 262,892.89 0 0 16,850 18,000 15,700
19/05/2026 16,850 0.3 (1.81%) 23,141,500 390,025.56 0 0 16,550 17,700 15,400
18/05/2026 16,550 0 (0%) 8,626,300 141,911.01 0 0 16,550 17,700 15,400
15/05/2026 16,550 0 (0%) 6,998,000 115,826.34 0 0 16,550 17,700 15,400
14/05/2026 16,550 0.2 (1.22%) 13,838,700 229,059.32 0 0 16,350 17,450 15,250
13/05/2026 16,350 -0.15 (-0.91%) 5,926,900 96,479.59 0 0 16,500 17,650 15,350
12/05/2026 16,500 0.15 (0.92%) 9,784,200 161,336.38 0 0 16,350 17,450 15,250
11/05/2026 16,350 0 (0%) 10,328,700 167,978.79 0 0 16,350 17,450 15,250
08/05/2026 16,350 -0.2 (-1.21%) 7,123,300 116,403.02 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.05 (-0.3%) 19,187,600 322,747.47 0 0 16,600 17,750 15,450
06/05/2026 16,600 0.2 (1.22%) 9,430,200 155,139.32 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 8,642,700 140,515.64 0 0 16,500 17,650 15,350
04/05/2026 16,500 0.05 (0.3%) 8,738,800 144,483.95 0 0 16,450 17,600 15,300
29/04/2026 16,450 0.25 (1.54%) 11,759,800 192,174.97 0 0 16,200 17,300 15,100
28/04/2026 16,200 0 (0%) 4,958,700 79,901.54 0 0 16,200 17,300 15,100
24/04/2026 16,200 0.15 (0.93%) 6,233,400 99,572.96 0 0 16,050 17,150 14,950
23/04/2026 16,050 -0.1 (-0.62%) 7,689,700 123,473.53 0 0 16,150 17,250 15,050
22/04/2026 16,150 0 (0%) 7,299,200 116,960.67 0 0 16,150 17,250 15,050
21/04/2026 16,150 0 (0%) 8,435,900 135,724.8 0 0 16,150 17,250 15,050
20/04/2026 16,150 0 (0%) 5,076,700 81,969.55 0 0 16,150 17,250 15,050
17/04/2026 16,150 -0.25 (-1.52%) 6,965,800 113,283.08 0 0 16,400 17,500 15,300
16/04/2026 16,400 -0.05 (-0.3%) 9,670,100 158,308.42 0 0 16,450 17,600 15,300
15/04/2026 16,450 0 (0%) 13,313,900 221,205.75 0 0 16,450 17,600 15,300
14/04/2026 16,450 -0.05 (-0.3%) 8,329,700 137,034.5 220,000 3,674 16,500 17,650 15,350
13/04/2026 16,500 0.1 (0.61%) 10,336,800 171,349.65 0 0 16,400 17,500 15,300
10/04/2026 16,400 -0.3 (-1.8%) 11,948,400 198,201.61 220,000 3,674 16,700 17,850 15,550
09/04/2026 16,700 0.1 (0.6%) 19,572,500 327,826.8 0 0 16,600 17,750 15,450
08/04/2026 16,600 0.9 (5.73%) 16,441,600 268,709.52 0 0 15,700 16,750 14,650
07/04/2026 15,700 0.15 (0.96%) 6,311,500 97,865.85 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.35 (-2.2%) 9,610,900 150,107.58 0 0 15,900 17,000 14,800
03/04/2026 15,900 -0.2 (-1.24%) 9,454,900 151,439.72 0 0 16,100 17,200 15,000
02/04/2026 16,100 -0.15 (-0.92%) 11,789,600 188,534.45 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.1 (-0.61%) 13,526,500 221,827.6 0 0 16,350 17,450 15,250
31/03/2026 16,350 -0.25 (-1.51%) 13,963,500 229,393.71 0 0 16,600 17,750 15,450
30/03/2026 16,600 0.2 (1.22%) 17,824,400 295,502.09 0 0 16,400 17,500 15,300
27/03/2026 16,400 1.05 (6.84%) 26,467,800 424,795.68 0 0 15,350 16,400 14,300
26/03/2026 15,350 0.05 (0.33%) 7,475,000 114,604.01 0 0 15,300 16,350 14,250
25/03/2026 15,300 0.15 (0.99%) 10,300,000 157,110.54 0 0 15,150 16,200 14,100
24/03/2026 15,150 0.65 (4.48%) 10,501,500 156,953.32 2,500,000 34,000 14,500 15,500 13,500

Historical Data-ko - BSC

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