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
17/09/2026 15,300 0.3 (2%) 157,900 2,355.14 0 0 15,000 16,500 13,500
16/09/2026 15,000 0 (0%) 194,500 2,901.5 0 0 15,000 16,500 13,500
15/09/2026 15,000 0 (0%) 398,100 5,926.2 0 0 15,000 16,500 13,500
14/09/2026 15,000 0.1 (0.67%) 212,300 3,145.9 0 0 14,900 16,300 13,500
11/09/2026 14,900 -0.2 (-1.32%) 102,100 1,531.24 0 0 15,100 16,600 13,600
10/09/2026 15,100 0 (0%) 114,200 1,713.59 0 0 15,100 16,600 13,600
09/09/2026 15,100 -0.1 (-0.66%) 134,500 2,021.38 0 0 15,200 16,700 13,700
08/09/2026 15,200 0.1 (0.66%) 315,700 4,802.55 0 0 15,100 16,600 13,600
07/09/2026 15,100 0 (0%) 93,700 1,416.15 0 0 15,100 16,600 13,600
04/09/2026 15,100 -0.1 (-0.66%) 151,501 2,279.67 0 0 15,200 16,700 13,700
03/09/2026 15,200 0 (0%) 107,400 1,614.75 0 0 15,200 16,700 13,700
28/08/2026 15,200 -0.1 (-0.65%) 339,800 5,139.82 0 0 15,300 16,800 13,800
27/08/2026 15,300 0.1 (0.66%) 152,600 2,311.74 0 0 15,200 16,700 13,700
26/08/2026 15,200 0.1 (0.66%) 433,600 6,529.18 0 0 15,100 16,600 13,600
25/08/2026 15,100 0 (0%) 322,005 4,851.87 0 0 15,100 16,600 13,600
24/08/2026 15,100 -0.1 (-0.66%) 214,210 3,230.52 0 0 15,200 16,700 13,700
21/08/2026 15,200 0 (0%) 143,000 2,148.97 0 0 15,200 16,700 13,700
20/08/2026 15,200 0 (0%) 166,500 2,500.38 0 0 15,200 16,700 13,700
19/08/2026 15,200 0 (0%) 226,650 3,409.22 0 0 15,200 16,700 13,700
18/08/2026 15,200 0 (0%) 137,100 2,068.64 0 0 15,200 16,700 13,700
17/08/2026 15,200 0 (0%) 172,515 2,605.01 0 0 15,200 16,700 13,700
14/08/2026 15,200 0 (0%) 125,300 1,889.37 0 0 15,200 16,700 13,700
13/08/2026 15,200 0.1 (0.66%) 328,200 4,927.49 68,000 1,020 15,100 16,600 13,600
12/08/2026 15,100 0 (0%) 172,200 2,587.56 54,000 810 15,100 16,600 13,600
11/08/2026 15,100 -0.1 (-0.66%) 296,300 4,443.76 21,000 315 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 109,300 1,647.29 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.1 (0.66%) 90,500 1,369.94 0 0 15,100 16,600 13,600
06/08/2026 15,100 0 (0%) 96,100 1,442.27 0 0 15,100 16,600 13,600
05/08/2026 15,100 -0.1 (-0.66%) 263,700 3,959.16 0 0 15,200 16,700 13,700
04/08/2026 15,200 0 (0%) 129,501 1,955.28 0 0 15,200 16,700 13,700
03/08/2026 15,200 0 (0%) 292,600 4,418.66 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 113,400 1,704.22 0 0 15,200 16,700 13,700
30/07/2026 15,200 -0.1 (-0.65%) 103,100 1,561.35 0 0 15,300 16,800 13,800
29/07/2026 15,300 0 (0%) 104,200 1,583.95 0 0 15,300 16,800 13,800
28/07/2026 15,300 0 (0%) 419,900 6,382.59 0 0 15,300 16,800 13,800
27/07/2026 15,300 0 (0%) 185,200 2,807.79 0 0 15,300 16,800 13,800
24/07/2026 15,300 0 (0%) 117,500 1,785.88 0 0 15,300 16,800 13,800
23/07/2026 15,300 0 (0%) 127,700 1,946.69 0 0 15,300 16,800 13,800
22/07/2026 15,300 0 (0%) 629,000 9,566.82 0 0 15,300 16,800 13,800
21/07/2026 15,300 -0.1 (-0.65%) 158,900 2,423.55 0 0 15,400 16,900 13,900
20/07/2026 15,400 0 (0%) 104,200 1,597.28 0 0 15,400 16,900 13,900
17/07/2026 15,400 0 (0%) 146,100 2,235.94 0 0 15,400 16,900 13,900
16/07/2026 15,400 0.1 (0.65%) 306,900 4,666.27 0 0 15,300 16,800 13,800
15/07/2026 15,300 -0.1 (-0.65%) 400,400 6,111.42 0 0 15,400 16,900 13,900
14/07/2026 15,400 0 (0%) 503,000 7,652.07 0 0 15,400 16,900 13,900
13/07/2026 15,400 0 (0%) 300,500 4,583.63 0 0 15,400 16,900 13,900
10/07/2026 15,400 0.1 (0.65%) 432,100 6,572.07 0 0 15,300 16,800 13,800
09/07/2026 15,300 0 (0%) 180,300 2,742.29 0 0 15,300 16,800 13,800
08/07/2026 15,300 0.1 (0.66%) 199,396 3,017.03 0 0 15,200 16,700 13,700
07/07/2026 15,200 0 (0%) 187,700 2,836.77 0 0 15,200 16,700 13,700
06/07/2026 15,200 -0.1 (-0.65%) 165,700 2,507.64 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 151,200 2,299.46 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 218,500 3,321.92 0 0 15,400 16,900 13,900
01/07/2026 15,400 0.1 (0.65%) 189,000 2,876.51 0 0 15,300 16,800 13,800
30/06/2026 15,300 -0.1 (-0.65%) 402,000 6,117.84 0 0 15,400 16,900 13,900
29/06/2026 15,400 0 (0%) 144,400 2,202.48 0 0 15,400 16,900 13,900
26/06/2026 15,400 0 (0%) 150,600 2,309.25 0 0 15,400 16,900 13,900
25/06/2026 15,400 0 (0%) 474,012 7,260.62 0 0 15,400 16,900 13,900
24/06/2026 15,400 -0.1 (-0.65%) 277,220 4,261.3 0 0 15,500 17,000 14,000
23/06/2026 15,500 0.1 (0.65%) 486,606 7,494.59 0 0 15,400 16,900 13,900
22/06/2026 15,400 0 (0%) 177,700 2,721.07 0 0 15,400 16,900 13,900
19/06/2026 15,400 0 (0%) 328,000 5,003.07 0 0 15,400 16,900 13,900
18/06/2026 15,400 0.1 (0.65%) 223,600 3,408.98 0 0 15,300 16,800 13,800
17/06/2026 15,300 -0.1 (-0.65%) 338,640 5,173.12 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 275,382 4,205. 0 0 15,400 16,900 13,900
15/06/2026 15,400 0.1 (0.65%) 199,910 3,049.39 0 0 15,300 16,800 13,800
12/06/2026 15,300 0 (0%) 170,808 2,604.46 0 0 15,300 16,800 13,800
11/06/2026 15,300 -0.1 (-0.65%) 181,500 2,768.5 0 0 15,400 16,900 13,900
10/06/2026 15,400 -0.1 (-0.65%) 165,800 2,540.12 0 0 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 224,400 3,445.45 0 0 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 164,200 2,533.87 0 0 15,500 17,000 14,000
05/06/2026 15,500 0 (0%) 153,000 2,356.26 95,000 1,472.5 15,500 17,000 14,000
04/06/2026 15,500 -0.1 (-0.64%) 275,801 4,257.3 105,000 1,638 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 219,200 3,383.49 0 0 15,600 17,100 14,100
02/06/2026 15,600 0 (0%) 152,403 2,375.38 50,000 715 15,600 17,100 14,100
01/06/2026 15,600 0 (0%) 206,810 3,216.84 0 0 15,600 17,100 14,100
29/05/2026 15,600 0.1 (0.65%) 180,501 2,789.24 254,900 3,568.6 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 180,517 2,781.57 0 0 15,500 17,000 14,000
27/05/2026 15,500 0.1 (0.65%) 178,104 2,745.64 640,000 8,896 15,400 16,900 13,900
26/05/2026 15,400 0.1 (0.65%) 243,100 3,729.79 200,000 2,760 15,300 16,800 13,800
25/05/2026 15,300 -0.1 (-0.65%) 205,100 3,132.11 0 0 15,400 16,900 13,900
22/05/2026 15,400 0.1 (0.65%) 171,800 2,620.42 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 206,601 3,152.36 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 187,400 2,859.75 0 0 15,300 16,800 13,800
19/05/2026 15,300 -0.1 (-0.65%) 156,401 2,389.17 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 200,100 3,054.92 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.1 (0.65%) 141,401 2,157.07 0 0 15,300 16,800 13,800
14/05/2026 15,300 -0.1 (-0.65%) 162,400 2,478.35 0 0 15,400 16,900 13,900
13/05/2026 15,400 0 (0%) 235,204 3,590.63 0 0 15,400 16,900 13,900
12/05/2026 15,400 -0.1 (-0.65%) 162,100 2,485.52 0 0 15,500 17,000 14,000
11/05/2026 15,500 0 (0%) 346,000 5,333.65 0 0 15,500 17,000 14,000
08/05/2026 15,500 0 (0%) 182,400 2,808.87 0 0 15,500 17,000 14,000
07/05/2026 15,500 -0.1 (-0.64%) 263,080 4,063.01 0 0 15,600 17,100 14,100
06/05/2026 15,600 0 (0%) 166,927 2,588.03 0 0 15,600 17,100 14,100
05/05/2026 15,600 0.1 (0.65%) 165,301 2,554.5 0 0 15,500 17,000 14,000
04/05/2026 15,500 0 (0%) 185,500 2,853.99 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 149,900 2,310.96 0 0 15,500 17,000 14,000
28/04/2026 15,500 0 (0%) 164,900 2,544.47 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.1 (0.65%) 153,500 2,359.69 0 0 15,400 16,900 13,900
23/04/2026 15,400 0 (0%) 219,306 3,360.76 0 0 15,400 16,900 13,900
22/04/2026 15,400 -0.1 (-0.65%) 246,200 3,779.59 100,000 1,550 15,500 17,000 14,000
21/04/2026 15,500 -0.2 (-1.27%) 125,005 1,930.02 0 0 15,700 17,200 14,200
20/04/2026 15,700 0 (0%) 240,500 3,753.39 0 0 15,700 17,200 14,200
17/04/2026 15,700 0 (0%) 156,712 2,440.39 0 0 15,700 17,200 14,200
16/04/2026 15,700 -0.1 (-0.63%) 233,901 3,652.84 0 0 15,800 17,300 14,300
15/04/2026 15,800 -0.1 (-0.63%) 151,500 2,378 0 0 15,900 17,400 14,400
14/04/2026 15,900 0.2 (1.27%) 196,855 3,079.54 0 0 15,700 17,200 14,200
13/04/2026 15,700 -0.1 (-0.63%) 210,058 3,293.7 0 0 15,800 17,300 14,300
10/04/2026 15,800 0.1 (0.64%) 178,303 2,804.81 0 0 15,700 17,200 14,200
09/04/2026 15,700 0 (0%) 313,800 4,910.6 0 0 15,700 17,200 14,200
08/04/2026 15,700 0.1 (0.64%) 280,130 4,381.31 0 0 15,600 17,100 14,100
07/04/2026 15,600 0.2 (1.3%) 336,600 5,184.27 0 0 15,400 16,900 13,900
06/04/2026 15,400 0.1 (0.65%) 466,600 7,113.61 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 223,500 3,401.1 0 0 15,300 16,800 13,800
02/04/2026 15,300 -0.1 (-0.65%) 125,004 1,911.78 0 0 15,400 16,900 13,900
01/04/2026 15,400 0 (0%) 111,000 1,702.44 0 0 15,400 16,900 13,900
31/03/2026 15,400 0.1 (0.65%) 255,800 3,896.83 0 0 15,300 16,800 13,800
30/03/2026 15,300 -0.1 (-0.65%) 209,800 3,201.41 0 0 15,400 16,900 13,900
27/03/2026 15,400 -0.1 (-0.65%) 203,900 3,127.81 0 0 15,500 17,000 14,000
26/03/2026 15,500 -0.1 (-0.64%) 214,301 3,319.42 0 0 15,600 17,100 14,100
25/03/2026 15,600 0.1 (0.65%) 162,300 2,524.86 93,000 1,311.3 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 173,400 2,672.71 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 241,000 3,692.48 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 202,400 3,120.89 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 275,400 4,242.5 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 193,840 2,996.24 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.1 (0.65%) 230,020 3,575.33 0 0 15,500 17,000 14,000

Historical Data-ko - BSC

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