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
20/10/2026 32,550 0.3 (0.93%) 205,600 6,658.72 0 0 32,250 34,500 30,000
19/10/2026 32,250 0.25 (0.78%) 324,900 10,520.11 0 0 32,000 34,200 29,800
16/10/2026 32,000 0.2 (0.63%) 251,200 8,023.41 0 0 31,800 34,000 29,600
15/10/2026 31,800 -0.4 (-1.24%) 316,000 10,115.03 0 0 32,200 34,450 29,950
14/10/2026 32,200 -0.6 (-1.83%) 340,900 11,021.42 0 0 32,800 35,050 30,550
13/10/2026 32,800 -0.05 (-0.15%) 223,700 7,360.3 0 0 32,850 35,100 30,600
12/10/2026 32,850 -0.05 (-0.15%) 355,800 11,786.08 0 0 32,900 35,200 30,600
09/10/2026 32,900 -0.4 (-1.2%) 480,300 15,884.23 0 0 33,300 35,600 31,000
08/10/2026 33,300 -0.2 (-0.6%) 589,400 19,781.47 0 0 33,500 35,800 31,200
07/10/2026 33,500 0.65 (1.98%) 511,700 17,025.05 0 0 32,850 35,100 30,600
06/10/2026 32,850 -0.05 (-0.15%) 716,700 23,332.81 0 0 32,900 35,200 30,600
05/10/2026 32,900 -0.3 (-0.9%) 573,900 18,906.32 0 0 33,200 35,500 30,900
02/10/2026 33,200 -0.65 (-1.92%) 913,600 30,835.49 0 0 33,850 36,200 31,500
01/10/2026 33,850 0.3 (0.89%) 843,200 28,634.19 0 0 33,550 35,850 31,250
30/09/2026 33,550 0.85 (2.6%) 965,000 32,582.77 1,514,700 52,938.77 32,700 34,950 30,450
29/09/2026 32,700 0.8 (2.51%) 746,300 24,140.54 0 0 31,900 34,100 29,700
28/09/2026 31,900 -0.55 (-1.69%) 381,900 12,299.75 0 0 32,450 34,700 30,200
25/09/2026 32,450 0.45 (1.41%) 315,600 10,243.87 0 0 32,000 34,200 29,800
24/09/2026 32,000 0.35 (1.11%) 456,200 14,642.79 0 0 31,650 33,850 29,450
23/09/2026 31,650 0 (0%) 428,300 13,634.52 0 0 31,650 33,850 29,450
22/09/2026 31,650 -0.05 (-0.16%) 182,800 5,800.96 0 0 31,700 33,900 29,500
21/09/2026 31,700 0.15 (0.48%) 231,900 7,368.84 0 0 31,550 33,750 29,350
18/09/2026 31,550 -0.15 (-0.47%) 214,200 6,779.35 0 0 31,700 33,900 29,500
17/09/2026 31,700 -0.05 (-0.16%) 156,800 4,971.13 0 0 31,750 33,950 29,550
16/09/2026 31,750 0.35 (1.11%) 326,600 10,418.36 0 0 31,400 33,550 29,250
15/09/2026 31,400 0.3 (0.96%) 558,300 17,524.82 0 0 31,100 33,250 28,950
14/09/2026 31,100 -1.7 (-5.18%) 800,300 25,617.8 0 0 32,800 35,050 30,550
11/09/2026 32,800 0 (0%) 878,700 29,067.55 0 0 32,800 35,050 30,550
10/09/2026 60,400 -1 (-1.63%) 538,900 32,789.08 0 0 61,400 65,600 57,200
09/09/2026 61,400 -0.6 (-0.97%) 413,000 25,493.69 0 0 62,000 66,300 57,700
08/09/2026 62,000 0.1 (0.16%) 334,400 20,668.29 0 0 61,900 66,200 57,600
07/09/2026 61,900 0.1 (0.16%) 791,000 49,305.78 0 0 61,800 66,100 57,500
04/09/2026 61,800 0.5 (0.82%) 317,700 19,566.7 0 0 61,300 65,500 57,100
03/09/2026 61,300 -0.4 (-0.65%) 542,800 33,478.58 0 0 61,700 66,000 57,400
28/08/2026 61,700 0 (0%) 304,600 18,864.43 844,700 55,750.2 61,700 66,000 57,400
27/08/2026 61,700 0.2 (0.33%) 372,200 22,995.38 0 0 61,500 65,800 57,200
26/08/2026 61,500 0.6 (0.99%) 718,500 44,435.9 0 0 60,900 65,100 56,700
25/08/2026 60,900 0.1 (0.16%) 514,100 31,330.06 0 0 60,800 65,000 56,600
24/08/2026 60,800 -0.4 (-0.65%) 537,300 32,705.09 0 0 61,200 65,400 57,000
21/08/2026 61,200 1.2 (2%) 310,900 18,901.96 670,000 37,520 60,000 64,200 55,800
20/08/2026 60,000 0 (0%) 99,500 5,975.41 0 0 60,000 64,200 55,800
19/08/2026 60,000 -0.6 (-0.99%) 540,400 32,311.55 0 0 60,600 64,800 56,400
18/08/2026 60,600 -0.7 (-1.14%) 172,000 10,468.53 0 0 61,300 65,500 57,100
17/08/2026 61,300 3 (5.15%) 754,700 46,123.37 0 0 58,300 62,300 54,300
14/08/2026 58,300 -0.7 (-1.19%) 221,800 12,981.91 0 0 59,000 63,100 54,900
13/08/2026 59,000 0.5 (0.85%) 220,800 13,048.54 0 0 58,500 62,500 54,500
12/08/2026 58,500 -0.2 (-0.34%) 200,700 11,772.61 0 0 58,700 62,800 54,600
11/08/2026 58,700 -1.1 (-1.84%) 248,500 14,680.22 0 0 59,800 63,900 55,700
10/08/2026 59,800 1.2 (2.05%) 172,200 10,231.32 0 0 58,600 62,700 54,500
07/08/2026 58,600 0.7 (1.21%) 571,400 33,788.8 0 0 57,900 61,900 53,900
06/08/2026 57,900 -0.3 (-0.52%) 128,400 7,423.43 0 0 58,200 62,200 54,200
05/08/2026 58,200 -1.6 (-2.68%) 388,400 22,814.36 0 0 59,800 63,900 55,700
04/08/2026 59,800 0.3 (0.5%) 227,100 13,546.2 0 0 59,500 63,600 55,400
03/08/2026 59,500 2.7 (4.75%) 550,500 32,149.09 0 0 56,800 60,700 52,900
31/07/2026 56,800 -0.4 (-0.7%) 209,400 11,897.33 0 0 57,200 61,200 53,200
30/07/2026 57,200 1.1 (1.96%) 221,300 12,587.1 0 0 56,100 60,000 52,200
29/07/2026 56,100 1.1 (2%) 129,100 7,201.6 0 0 55,000 58,800 51,200
28/07/2026 55,000 -2 (-3.51%) 731,000 40,741.25 0 0 57,000 60,900 53,100
27/07/2026 57,000 1.8 (3.26%) 489,600 27,765.7 0 0 55,200 59,000 51,400
24/07/2026 55,200 -1.8 (-3.16%) 253,800 14,115.56 0 0 57,000 60,900 53,100
23/07/2026 57,000 -0.8 (-1.38%) 569,100 32,076.98 0 0 57,800 61,800 53,800
22/07/2026 57,800 -0.6 (-1.03%) 305,800 17,672.13 0 0 58,400 62,400 54,400
21/07/2026 58,400 -0.1 (-0.17%) 274,600 16,133.67 0 0 58,500 62,500 54,500
20/07/2026 58,500 -2.4 (-3.94%) 636,600 37,803.42 20,000 1,210 60,900 65,100 56,700
17/07/2026 60,900 -0.7 (-1.14%) 262,700 15,971.94 844,700 54,905.5 61,600 65,900 57,300
16/07/2026 61,600 -0.3 (-0.48%) 341,500 20,815.73 0 0 61,900 66,200 57,600
15/07/2026 61,900 -1 (-1.59%) 159,400 9,850.99 0 0 62,900 67,300 58,500
14/07/2026 62,900 1.3 (2.11%) 228,200 14,207.9 0 0 61,600 65,900 57,300
13/07/2026 61,600 -1.6 (-2.53%) 211,700 13,177.5 0 0 63,200 67,600 58,800
10/07/2026 63,200 -0.6 (-0.94%) 110,600 7,031.55 0 0 63,800 68,200 59,400
09/07/2026 63,800 0 (0%) 230,800 14,821.02 0 0 63,800 68,200 59,400
08/07/2026 63,800 -0.1 (-0.16%) 106,100 6,740.54 0 0 63,900 68,300 59,500
07/07/2026 63,900 1 (1.59%) 318,300 20,106.85 0 0 62,900 67,300 58,500
06/07/2026 62,900 -0.9 (-1.41%) 286,000 18,148.72 0 0 63,800 68,200 59,400
03/07/2026 63,800 -1.3 (-2.%) 358,600 23,044.72 0 0 65,100 69,600 60,600
02/07/2026 65,100 1.6 (2.52%) 525,900 34,293.96 0 0 63,500 67,900 59,100
01/07/2026 63,500 0.5 (0.79%) 191,100 12,077.04 0 0 63,000 67,400 58,600
30/06/2026 63,000 1 (1.61%) 351,900 22,160.67 0 0 62,000 66,300 57,700
29/06/2026 62,000 1.2 (1.97%) 189,800 11,651.43 0 0 60,800 65,000 56,600
26/06/2026 60,800 -1.2 (-1.94%) 475,100 29,056.73 0 0 62,000 66,300 57,700
25/06/2026 62,000 -1.6 (-2.52%) 539,200 33,763.03 0 0 63,600 68,000 59,200
24/06/2026 63,600 -0.4 (-0.63%) 218,000 13,872.72 0 0 64,000 68,400 59,600
23/06/2026 64,000 -0.2 (-0.31%) 224,900 14,496.25 0 0 64,200 68,600 59,800
22/06/2026 64,200 -0.8 (-1.23%) 368,900 23,822.17 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.1 (-0.15%) 252,400 16,287.14 0 0 65,100 69,600 60,600
18/06/2026 65,100 0.2 (0.31%) 352,400 22,969.69 0 0 64,900 69,400 60,400
17/06/2026 64,900 0.3 (0.46%) 242,500 15,727.36 0 0 64,600 69,100 60,100
16/06/2026 64,600 0.4 (0.62%) 558,300 36,182.04 0 0 64,200 68,600 59,800
15/06/2026 64,200 0.6 (0.94%) 281,400 18,028.96 0 0 63,600 68,000 59,200
12/06/2026 63,600 -0.9 (-1.4%) 150,700 9,674.57 0 0 64,500 69,000 60,000
11/06/2026 64,500 0.6 (0.94%) 232,200 14,975.33 0 0 63,900 68,300 59,500
10/06/2026 63,900 0.9 (1.43%) 153,400 9,733.02 0 0 63,000 67,400 58,600
09/06/2026 63,000 -0.2 (-0.32%) 321,700 20,145.55 80,000 5,024.96 63,200 67,600 58,800
08/06/2026 63,200 -1.3 (-2.02%) 670,200 42,791.71 0 0 64,500 69,000 60,000
05/06/2026 64,500 -1.7 (-2.57%) 1,048,600 68,435.29 0 0 66,200 70,800 61,600
04/06/2026 66,200 -1 (-1.49%) 772,800 51,719.12 0 0 67,200 71,900 62,500
03/06/2026 67,200 -1.3 (-1.9%) 552,100 37,621.85 0 0 68,500 73,200 63,800
02/06/2026 68,500 0.7 (1.03%) 323,200 22,086.36 0 0 67,800 72,500 63,100
01/06/2026 67,800 0.5 (0.74%) 374,100 25,591.17 0 0 67,300 72,000 62,600
29/05/2026 67,300 0.1 (0.15%) 166,100 11,218.1 0 0 67,200 71,900 62,500
28/05/2026 67,200 -0.3 (-0.44%) 809,500 55,751.32 0 0 67,500 72,200 62,800
27/05/2026 67,500 -0.6 (-0.88%) 226,900 15,334.8 0 0 68,100 72,800 63,400
26/05/2026 68,100 1.8 (2.71%) 353,400 23,789.8 0 0 66,300 70,900 61,700
25/05/2026 66,300 -0.7 (-1.04%) 390,400 25,994.22 0 0 67,000 71,600 62,400
22/05/2026 67,000 -2.5 (-3.6%) 725,700 49,531.48 0 0 69,500 74,300 64,700
21/05/2026 69,500 -0.4 (-0.57%) 1,857,700 132,742.38 0 0 69,900 74,700 65,100
20/05/2026 69,900 4.5 (6.88%) 1,899,100 124,245.96 0 0 65,400 69,900 60,900
19/05/2026 65,400 -4.9 (-6.97%) 1,016,100 67,991.02 0 0 70,300 75,200 65,400
18/05/2026 70,300 -1 (-1.4%) 465,700 32,892.34 0 0 71,300 76,200 66,400
15/05/2026 71,300 4.6 (6.9%) 1,928,400 135,325.22 0 0 66,700 71,300 62,100
14/05/2026 66,700 0.9 (1.37%) 320,200 21,338.49 0 0 65,800 70,400 61,200
13/05/2026 65,800 1 (1.54%) 705,100 46,957.92 196,000 13,005.97 64,800 69,300 60,300
12/05/2026 64,800 2.1 (3.35%) 353,300 22,563.38 0 0 62,700 67,000 58,400
11/05/2026 62,700 -1.2 (-1.88%) 206,700 13,073.41 0 0 63,900 68,300 59,500
08/05/2026 63,900 -0.8 (-1.24%) 217,600 14,000.87 0 0 64,700 69,200 60,200
07/05/2026 64,700 0.5 (0.78%) 580,200 37,762.04 0 0 64,200 68,600 59,800
06/05/2026 64,200 0.4 (0.63%) 271,900 17,372.34 0 0 63,800 68,200 59,400
05/05/2026 63,800 -0.2 (-0.31%) 183,000 11,617.87 0 0 64,000 68,400 59,600
04/05/2026 64,000 2.6 (4.23%) 620,800 39,185.7 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.2 (0.33%) 126,700 7,762.46 0 0 61,200 65,400 57,000
28/04/2026 61,200 0.5 (0.82%) 88,800 5,483.58 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 70,800 4,304 0 0 60,700 64,900 56,500
23/04/2026 60,700 -0.8 (-1.3%) 181,200 10,947.3 0 0 61,500 65,800 57,200
22/04/2026 61,500 -0.5 (-0.81%) 143,700 8,823.54 0 0 62,000 66,300 57,700
21/04/2026 62,000 0 (0%) 181,500 11,320.58 0 0 62,000 66,300 57,700
20/04/2026 62,000 0.1 (0.16%) 121,700 7,534.94 0 0 61,900 66,200 57,600

Historical Data-ko - BSC

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