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
02/10/2026 22,000 0.4 (1.85%) 1,401,300 31,275.63 0 0 21,600 23,100 20,100
01/10/2026 21,600 0.7 (3.35%) 1,321,500 28,244.53 0 0 20,900 22,350 19,450
30/09/2026 20,900 -1 (-4.57%) 1,870,000 39,604.96 0 0 21,900 23,400 20,400
29/09/2026 21,900 1.05 (5.04%) 1,967,900 42,885.17 0 0 20,850 22,300 19,400
28/09/2026 20,850 0.35 (1.71%) 1,373,700 28,656.89 0 0 20,500 21,900 19,100
25/09/2026 20,500 1.3 (6.77%) 1,408,100 27,923.63 0 0 19,200 20,500 17,900
24/09/2026 19,200 -0.3 (-1.54%) 1,876,100 36,898.82 0 0 19,500 20,850 18,150
23/09/2026 19,500 0 (0%) 1,657,100 33,141.28 0 0 19,500 20,850 18,150
22/09/2026 19,500 1.25 (6.85%) 2,510,700 48,077.22 0 0 18,250 19,500 17,000
21/09/2026 18,250 0.15 (0.83%) 1,007,200 18,304.03 0 0 18,100 19,350 16,850
18/09/2026 18,100 -0.05 (-0.28%) 503,300 9,126 0 0 18,150 19,400 16,900
17/09/2026 18,150 -0.4 (-2.16%) 1,092,400 19,950.66 0 0 18,550 19,800 17,300
16/09/2026 19,550 -0.4 (-2.01%) 1,380,300 27,496.11 0 0 19,950 21,300 18,600
15/09/2026 19,950 0.9 (4.72%) 2,167,200 42,653.04 0 0 19,050 20,350 17,750
14/09/2026 19,050 0.15 (0.79%) 1,265,000 24,230.84 0 0 18,900 20,200 17,600
11/09/2026 18,900 -0.2 (-1.05%) 685,200 13,219.51 0 0 19,100 20,400 17,800
10/09/2026 19,100 0.1 (0.53%) 1,748,800 33,990.88 0 0 19,000 20,300 17,700
09/09/2026 19,000 0 (0%) 654,000 12,515.47 0 0 19,000 20,300 17,700
08/09/2026 19,000 1.1 (6.15%) 1,919,000 35,695.4 0 0 17,900 19,150 16,650
07/09/2026 17,900 -0.25 (-1.38%) 405,400 7,314.28 0 0 18,150 19,400 16,900
04/09/2026 18,150 -0.25 (-1.36%) 322,200 5,879.64 0 0 18,400 19,650 17,150
03/09/2026 18,400 0.05 (0.27%) 503,600 9,272.56 0 0 18,350 19,600 17,100
28/08/2026 18,350 0.05 (0.27%) 457,800 8,380.43 0 0 18,300 19,550 17,050
27/08/2026 18,300 0.25 (1.39%) 391,700 7,076.44 0 0 18,050 19,300 16,800
26/08/2026 18,050 -0.2 (-1.1%) 429,300 7,757.01 0 0 18,250 19,500 17,000
25/08/2026 18,250 -0.15 (-0.82%) 412,900 7,536.11 0 0 18,400 19,650 17,150
24/08/2026 18,400 0.2 (1.1%) 604,800 11,115.52 0 0 18,200 19,450 16,950
21/08/2026 18,200 0.3 (1.68%) 818,300 14,898.31 0 0 17,900 19,150 16,650
20/08/2026 17,900 -0.2 (-1.1%) 286,000 5,124.85 0 0 18,100 19,350 16,850
19/08/2026 18,100 -0.05 (-0.28%) 361,800 6,486.26 0 0 18,150 19,400 16,900
18/08/2026 18,150 -0.05 (-0.27%) 914,000 16,851.22 0 0 18,200 19,450 16,950
17/08/2026 18,200 0.4 (2.25%) 447,500 8,015.58 0 0 17,800 19,000 16,600
14/08/2026 17,800 -0.1 (-0.56%) 502,400 8,979.86 0 0 17,900 19,150 16,650
13/08/2026 17,900 -0.2 (-1.1%) 517,400 9,331.12 0 0 18,100 19,350 16,850
12/08/2026 18,100 0 (0%) 583,700 10,530.85 0 0 18,100 19,350 16,850
11/08/2026 18,100 0.6 (3.43%) 1,129,200 20,253.87 0 0 17,500 18,700 16,300
10/08/2026 17,500 0.6 (3.55%) 557,200 9,588. 0 0 16,900 18,050 15,750
07/08/2026 16,900 0.25 (1.5%) 466,100 7,889.07 0 0 16,650 17,800 15,500
06/08/2026 16,650 -0.2 (-1.19%) 166,400 2,786.93 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.1 (-0.59%) 543,700 9,111.38 0 0 16,950 18,100 15,800
04/08/2026 16,950 -0.1 (-0.59%) 551,300 9,325.51 0 0 17,050 18,200 15,900
03/08/2026 17,050 0.05 (0.29%) 473,300 8,097.01 0 0 17,000 18,150 15,850
31/07/2026 17,000 -0.3 (-1.73%) 471,300 8,096.78 0 0 17,300 18,500 16,100
30/07/2026 17,300 0.65 (3.9%) 1,211,800 21,152.33 0 0 16,650 17,800 15,500
29/07/2026 16,650 0 (0%) 287,600 4,782.4 0 0 16,650 17,800 15,500
28/07/2026 16,650 -0.15 (-0.89%) 334,400 5,583.33 0 0 16,800 17,950 15,650
27/07/2026 16,800 -0.6 (-3.45%) 390,100 6,616.84 0 0 17,400 18,600 16,200
24/07/2026 17,400 0.55 (3.26%) 975,400 16,831.32 0 0 16,850 18,000 15,700
23/07/2026 16,850 -0.35 (-2.03%) 632,200 10,674.26 0 0 17,200 18,400 16,000
22/07/2026 17,200 0.05 (0.29%) 628,500 10,872.13 0 0 17,150 18,350 15,950
21/07/2026 17,150 0.25 (1.48%) 912,400 15,928.5 0 0 16,900 18,050 15,750
20/07/2026 16,900 -0.15 (-0.88%) 567,200 9,657.99 0 0 17,050 18,200 15,900
17/07/2026 17,050 -0.25 (-1.45%) 205,300 3,517.1 0 0 17,300 18,500 16,100
16/07/2026 17,300 0.05 (0.29%) 333,300 5,692.67 0 0 17,250 18,450 16,050
15/07/2026 17,250 -0.35 (-1.99%) 169,400 2,923.28 0 0 17,600 18,800 16,400
14/07/2026 17,600 0.7 (4.14%) 564,900 9,805.95 0 0 16,900 18,050 15,750
13/07/2026 16,900 0.1 (0.6%) 286,800 4,841.57 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.4 (-2.33%) 458,300 7,741.36 0 0 17,200 18,400 16,000
09/07/2026 17,200 0.1 (0.58%) 261,100 4,532.41 0 0 17,100 18,250 15,950
08/07/2026 17,100 0 (0%) 252,400 4,356.56 0 0 17,100 18,250 15,950
07/07/2026 17,100 0 (0%) 259,900 4,434.07 0 0 17,100 18,250 15,950
06/07/2026 17,100 -0.5 (-2.84%) 716,300 12,255.76 0 0 17,600 18,800 16,400
03/07/2026 17,600 -0.45 (-2.49%) 719,600 12,752.18 0 0 18,050 19,300 16,800
02/07/2026 18,050 -0.15 (-0.82%) 420,800 7,643.53 0 0 18,200 19,450 16,950
01/07/2026 18,200 -0.05 (-0.27%) 566,700 10,375.69 0 0 18,250 19,500 17,000
30/06/2026 18,250 -0.25 (-1.35%) 432,900 7,903.34 0 0 18,500 19,750 17,250
29/06/2026 18,500 0.4 (2.21%) 509,700 9,252.11 0 0 18,100 19,350 16,850
26/06/2026 18,100 -0.1 (-0.55%) 671,500 12,209.25 0 0 18,200 19,450 16,950
25/06/2026 18,200 -0.2 (-1.09%) 608,500 11,165.53 0 0 18,400 19,650 17,150
24/06/2026 18,400 0.6 (3.37%) 577,700 10,370.23 0 0 17,800 19,000 16,600
23/06/2026 17,800 -1.1 (-5.82%) 1,735,000 32,766.05 0 0 18,900 20,200 17,600
22/06/2026 18,900 0.7 (3.85%) 766,000 14,421.38 0 0 18,200 19,450 16,950
19/06/2026 18,200 1.15 (6.74%) 1,205,500 21,476.06 0 0 17,050 18,200 15,900
18/06/2026 17,050 0.05 (0.29%) 224,600 3,826.01 0 0 17,000 18,150 15,850
17/06/2026 17,000 0.2 (1.19%) 257,000 4,326.52 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 377,600 6,351.86 0 0 16,900 18,050 15,750
15/06/2026 16,900 -0.5 (-2.87%) 775,000 13,159.95 0 0 17,400 18,600 16,200
12/06/2026 17,400 -0.15 (-0.85%) 174,200 3,042.26 0 0 17,550 18,750 16,350
11/06/2026 17,550 0.15 (0.86%) 211,800 3,713.48 0 0 17,400 18,600 16,200
10/06/2026 17,400 0 (0%) 139,000 2,421.07 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.4 (-2.25%) 269,100 4,734.23 0 0 17,800 19,000 16,600
08/06/2026 17,800 0.25 (1.42%) 585,700 10,336.34 0 0 17,550 18,750 16,350
05/06/2026 17,550 -0.1 (-0.57%) 176,300 3,079.03 0 0 17,650 18,850 16,450
04/06/2026 17,650 0.15 (0.86%) 388,700 6,927.65 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 376,400 6,513.67 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.3 (-1.71%) 644,000 11,156.79 0 0 17,500 18,700 16,300
01/06/2026 17,500 -0.25 (-1.41%) 277,600 4,840.84 0 0 17,750 18,950 16,550
29/05/2026 17,750 0.25 (1.43%) 586,500 10,286.35 0 0 17,500 18,700 16,300
28/05/2026 17,500 0.05 (0.29%) 784,500 13,846.82 0 0 17,450 18,650 16,250
27/05/2026 17,450 0.05 (0.29%) 238,500 4,159.27 0 0 17,400 18,600 16,200
26/05/2026 17,400 0.15 (0.87%) 586,500 10,228.17 0 0 17,250 18,450 16,050
25/05/2026 17,250 -0.8 (-4.43%) 1,448,400 25,042.59 0 0 18,050 19,300 16,800
22/05/2026 18,050 -0.7 (-3.73%) 852,900 15,726.07 0 0 18,750 20,050 17,450
21/05/2026 18,750 -0.4 (-2.09%) 398,300 7,472.81 0 0 19,150 20,450 17,850
20/05/2026 19,150 -0.1 (-0.52%) 1,512,900 28,644.6 0 0 19,250 20,550 17,950
19/05/2026 19,250 -0.75 (-3.75%) 2,325,000 44,355.85 0 0 20,000 21,400 18,600
18/05/2026 20,000 0.15 (0.76%) 2,052,400 41,461.26 0 0 19,850 21,200 18,500
15/05/2026 19,850 0.85 (4.47%) 1,554,800 30,411.16 0 0 19,000 20,300 17,700
14/05/2026 19,000 -0.4 (-2.06%) 611,800 11,773.04 0 0 19,400 20,750 18,050
13/05/2026 19,400 1.2 (6.59%) 2,986,900 57,599.66 0 0 18,200 19,450 16,950
12/05/2026 18,200 0.45 (2.54%) 850,300 15,277.4 0 0 17,750 18,950 16,550
11/05/2026 17,750 -0.25 (-1.39%) 651,900 11,686.28 0 0 18,000 19,250 16,750
08/05/2026 18,000 0.2 (1.12%) 392,000 6,970.74 0 0 17,800 19,000 16,600
07/05/2026 17,800 -0.95 (-5.07%) 2,236,900 39,826.29 0 0 18,750 20,050 17,450
06/05/2026 18,750 -0.3 (-1.57%) 373,900 7,093.84 0 0 19,050 20,350 17,750
05/05/2026 19,050 1.05 (5.83%) 2,435,600 45,515.75 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 757,900 13,692.96 0 0 18,000 19,250 16,750
29/04/2026 18,000 0.3 (1.69%) 707,400 12,638.78 0 0 17,700 18,900 16,500
28/04/2026 17,700 -0.3 (-1.67%) 2,433,000 43,677.86 0 0 18,000 19,250 16,750
24/04/2026 18,000 0.05 (0.28%) 1,705,600 30,776.85 0 0 17,950 19,200 16,700
23/04/2026 17,950 0.45 (2.57%) 2,822,600 50,012.79 0 0 17,500 18,700 16,300
22/04/2026 17,500 0.8 (4.79%) 1,359,800 23,448.54 0 0 16,700 17,850 15,550
21/04/2026 16,700 1.05 (6.71%) 1,525,700 24,957.09 0 0 15,650 16,700 14,600
20/04/2026 15,650 0.25 (1.62%) 530,800 8,400.02 0 0 15,400 16,450 14,350
17/04/2026 15,400 1 (6.94%) 1,362,600 20,765.14 0 0 14,400 15,400 13,400
16/04/2026 14,400 -0.05 (-0.35%) 163,800 2,365.59 0 0 14,450 15,450 13,450
15/04/2026 14,450 -0.1 (-0.69%) 240,300 3,484.59 0 0 14,550 15,550 13,550
14/04/2026 14,550 -0.15 (-1.02%) 326,600 4,752.37 0 0 14,700 15,700 13,700
13/04/2026 14,700 -0.15 (-1.01%) 122,600 1,810.72 0 0 14,850 15,850 13,850
10/04/2026 14,850 0.45 (3.13%) 538,300 7,889.29 0 0 14,400 15,400 13,400
09/04/2026 14,400 -0.4 (-2.7%) 383,400 5,559.94 0 0 14,800 15,800 13,800
08/04/2026 14,800 0.45 (3.14%) 294,500 4,312.36 0 0 14,350 15,350 13,350
07/04/2026 14,350 -0.05 (-0.35%) 117,700 1,698.77 0 0 14,400 15,400 13,400
06/04/2026 14,400 -0.25 (-1.71%) 232,500 3,378.61 0 0 14,650 15,650 13,650
03/04/2026 14,650 -0.25 (-1.68%) 128,000 1,895.56 0 0 14,900 15,900 13,900
02/04/2026 14,900 0 (0%) 65,900 979.55 0 0 14,900 15,900 13,900

Historical Data-ko - BSC

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