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
25/08/2026 10,800 0.1 (0.93%) 17,610 190.15 0 0 10,700 12,300 9,100
24/08/2026 10,700 -0.1 (-0.93%) 80,185 857.9 0 0 10,800 12,400 9,200
21/08/2026 10,900 0.2 (1.87%) 28,500 307.07 0 0 10,700 12,300 9,100
20/08/2026 10,900 0.2 (1.87%) 13,400 143.73 0 0 10,700 12,300 9,100
19/08/2026 10,700 -0.1 (-0.93%) 4,769 51.31 0 0 10,800 12,400 9,200
18/08/2026 10,800 -0.2 (-1.82%) 34,902 377.49 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.2 (-1.8%) 9,731 107.15 0 0 11,100 12,700 9,500
14/08/2026 11,000 -0.6 (-5.17%) 23,103 256.98 0 0 11,600 13,300 9,900
13/08/2026 11,500 -0.2 (-1.71%) 5,132 59.31 0 0 11,700 13,400 10,000
12/08/2026 11,500 0.1 (0.88%) 25,611 298.67 0 0 11,400 13,100 9,700
11/08/2026 11,500 0.1 (0.88%) 7,310 83.48 0 0 11,400 13,100 9,700
10/08/2026 11,300 -0.2 (-1.74%) 56,092 640.93 0 0 11,500 13,200 9,800
07/08/2026 11,300 0 (0%) 28,351 324.98 0 0 11,300 12,900 9,700
06/08/2026 11,400 0.4 (3.64%) 20,366 229.99 0 0 11,000 12,600 9,400
05/08/2026 11,400 0.8 (7.55%) 112,078 1,236.82 0 0 10,600 12,100 9,100
04/08/2026 10,600 0.2 (1.92%) 17,387 184.06 0 0 10,400 11,900 8,900
03/08/2026 10,400 0 (0%) 21,929 228.77 0 0 10,400 11,900 8,900
31/07/2026 10,300 0.1 (0.98%) 10,300 106.79 0 0 10,200 11,700 8,700
30/07/2026 10,500 0.4 (3.96%) 35,280 360.35 0 0 10,100 11,600 8,600
29/07/2026 10,200 0 (0%) 40,536 410.86 0 0 10,200 11,700 8,700
28/07/2026 10,200 -0.1 (-0.97%) 12,840 131.48 0 0 10,300 11,800 8,800
27/07/2026 10,100 -0.4 (-3.81%) 35,900 369.44 0 0 10,500 12,000 9,000
24/07/2026 10,300 -0.4 (-3.74%) 14,147 148.01 0 0 10,700 12,300 9,100
23/07/2026 10,800 0.1 (0.93%) 17,351 184.91 0 0 10,700 12,300 9,100
22/07/2026 10,500 -0.7 (-6.25%) 102,149 1,095.92 0 0 11,200 12,800 9,600
21/07/2026 11,300 -0.2 (-1.74%) 32,732 365.18 0 0 11,500 13,200 9,800
20/07/2026 11,200 -0.5 (-4.27%) 63,150 726.82 0 0 11,700 13,400 10,000
17/07/2026 11,700 0.1 (0.86%) 2,429 28.53 0 0 11,600 13,300 9,900
16/07/2026 11,900 0.1 (0.85%) 38,979 453.23 0 0 11,800 13,500 10,100
15/07/2026 12,000 -0.1 (-0.83%) 49,784 585.49 0 0 12,100 13,900 10,300
14/07/2026 12,200 0.1 (0.83%) 11,800 142.49 0 0 12,100 13,900 10,300
13/07/2026 12,100 0 (0%) 15,105 182.23 0 0 12,100 13,900 10,300
10/07/2026 12,100 -0.1 (-0.82%) 5,218 63.22 0 0 12,200 14,000 10,400
09/07/2026 12,300 0 (0%) 57,665 702.95 0 0 12,300 14,100 10,500
08/07/2026 12,300 0.2 (1.65%) 50,038 613.87 0 0 12,100 13,900 10,300
07/07/2026 12,200 -0.1 (-0.81%) 27,267 331. 0 0 12,300 14,100 10,500
06/07/2026 12,200 -0.1 (-0.81%) 16,160 198.29 0 0 12,300 14,100 10,500
03/07/2026 12,200 -0.1 (-0.81%) 4,431 54.53 0 0 12,300 14,100 10,500
02/07/2026 12,400 0.1 (0.81%) 14,147 174.51 0 0 12,300 14,100 10,500
01/07/2026 12,400 0.2 (1.64%) 22,416 276.08 0 0 12,200 14,000 10,400
30/06/2026 12,300 0.1 (0.82%) 17,094 209.15 0 0 12,200 14,000 10,400
29/06/2026 12,200 -0.1 (-0.81%) 41,317 504.72 0 0 12,300 14,100 10,500
26/06/2026 12,200 -0.2 (-1.61%) 16,477 202.83 0 0 12,400 14,200 10,600
25/06/2026 12,400 -0.1 (-0.8%) 3,800 47.17 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 15,220 190.04 0 0 12,500 14,300 10,700
23/06/2026 12,400 -0.2 (-1.59%) 42,478 531.88 0 0 12,600 14,400 10,800
22/06/2026 12,400 -0.2 (-1.59%) 73,100 917.42 0 0 12,600 14,400 10,800
19/06/2026 12,500 -0.3 (-2.34%) 54,211 681.99 0 0 12,800 14,700 10,900
18/06/2026 12,700 0.1 (0.79%) 13,012 166.28 0 0 12,600 14,400 10,800
17/06/2026 12,600 -0.2 (-1.56%) 107,612 1,359.83 0 0 12,800 14,700 10,900
16/06/2026 13,000 0.2 (1.56%) 28,810 369.97 0 0 12,800 14,700 10,900
15/06/2026 12,800 0.1 (0.79%) 11,911 152.67 0 0 12,700 14,600 10,800
12/06/2026 12,700 -0.1 (-0.78%) 57,512 729.31 0 0 12,800 14,700 10,900
11/06/2026 12,800 0.1 (0.79%) 2,211 28.3 0 0 12,700 14,600 10,800
10/06/2026 12,800 0.3 (2.4%) 26,785 341.44 0 0 12,500 14,300 10,700
09/06/2026 12,600 -0.1 (-0.79%) 9,500 119 0 0 12,700 14,600 10,800
08/06/2026 12,600 -0.3 (-2.33%) 43,196 548.12 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 2,539 32.64 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 7,268 93.73 0 0 12,900 14,800 11,000
03/06/2026 12,800 0 (0%) 67,034 862.18 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 28,564 365.87 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 29,807 381.64 0 0 12,800 14,700 10,900
29/05/2026 12,900 -0.1 (-0.77%) 99,797 1,281.91 0 0 13,000 14,900 11,100
28/05/2026 12,900 -0.2 (-1.53%) 12,031 156.63 0 0 13,100 15,000 11,200
27/05/2026 13,100 0.1 (0.77%) 47,425 621.65 0 0 13,000 14,900 11,100
26/05/2026 12,900 -0.3 (-2.27%) 81,862 1,067.66 0 0 13,200 15,100 11,300
25/05/2026 13,000 0.1 (0.78%) 50,017 661.71 0 0 12,900 14,800 11,000
22/05/2026 13,000 -0.1 (-0.76%) 75,663 974.92 0 0 13,100 15,000 11,200
21/05/2026 13,000 -0.2 (-1.52%) 86,411 1,129.64 0 0 13,200 15,100 11,300
20/05/2026 13,000 -0.3 (-2.26%) 54,691 722.27 0 0 13,300 15,200 11,400
19/05/2026 13,200 -0.1 (-0.75%) 35,642 472.53 0 0 13,300 15,200 11,400
18/05/2026 13,300 0.1 (0.76%) 36,759 489.83 0 0 13,200 15,100 11,300
15/05/2026 13,200 -0.1 (-0.75%) 82,214 1,088.07 0 0 13,300 15,200 11,400
14/05/2026 13,400 0.1 (0.75%) 39,330 521.69 0 0 13,300 15,200 11,400
13/05/2026 13,200 -0.4 (-2.94%) 67,701 899.34 0 0 13,600 15,600 11,600
12/05/2026 13,500 -0.2 (-1.46%) 31,224 425.04 0 0 13,700 15,700 11,700
11/05/2026 13,800 0.7 (5.34%) 205,903 2,830.81 0 0 13,100 15,000 11,200
08/05/2026 13,100 0.1 (0.77%) 59,579 781.81 0 0 13,000 14,900 11,100
07/05/2026 13,000 0.2 (1.56%) 45,642 595.1 0 0 12,800 14,700 10,900
06/05/2026 13,300 0.6 (4.72%) 86,363 1,109.69 0 0 12,700 14,600 10,800
05/05/2026 12,700 -0.1 (-0.78%) 11,110 141.44 0 0 12,800 14,700 10,900
04/05/2026 12,800 0.1 (0.79%) 36,627 469.99 0 0 12,700 14,600 10,800
29/04/2026 12,700 -0.2 (-1.55%) 50,536 641.64 0 0 12,900 14,800 11,000
28/04/2026 12,800 -0.1 (-0.78%) 57,128 738.49 0 0 12,900 14,800 11,000
24/04/2026 12,900 0 (0%) 29,914 384.48 0 0 12,900 14,800 11,000
23/04/2026 12,800 -0.2 (-1.54%) 54,279 697.95 0 0 13,000 14,900 11,100
22/04/2026 13,000 -0.1 (-0.76%) 28,719 373.83 0 0 13,100 15,000 11,200
21/04/2026 13,100 -0.1 (-0.76%) 37,945 497.31 0 0 13,200 15,100 11,300
20/04/2026 13,200 0 (0%) 73,746 974.01 0 0 13,200 15,100 11,300
17/04/2026 13,300 0 (0%) 45,730 602.94 0 0 13,300 15,200 11,400
16/04/2026 13,300 -0.1 (-0.75%) 49,468 657.19 0 0 13,400 15,400 11,400
15/04/2026 13,300 -0.2 (-1.48%) 82,340 1,105.86 0 0 13,500 15,500 11,500
14/04/2026 13,500 -0.2 (-1.46%) 72,259 978.98 0 0 13,700 15,700 11,700
13/04/2026 13,600 -0.2 (-1.45%) 17,052 234.08 700,000 9,800 13,800 15,800 11,800
10/04/2026 13,900 0.3 (2.21%) 119,169 1,645.25 0 0 13,600 15,600 11,600
09/04/2026 13,600 -0.2 (-1.45%) 32,075 436.59 0 0 13,800 15,800 11,800
08/04/2026 13,900 0.8 (6.11%) 88,760 1,226.48 0 0 13,100 15,000 11,200
07/04/2026 13,100 0 (0%) 28,876 378.24 0 0 13,100 15,000 11,200
06/04/2026 13,200 0 (0%) 54,036 705.65 0 0 13,200 15,100 11,300
03/04/2026 13,500 0 (0%) 84,411 1,117.15 0 0 13,500 15,500 11,500
02/04/2026 13,400 -0.4 (-2.9%) 111,302 1,497.34 0 0 13,800 15,800 11,800
01/04/2026 13,700 0.7 (5.38%) 59,604 822.36 0 0 13,000 14,900 11,100
31/03/2026 13,600 -0.3 (-2.16%) 241,156 3,125.43 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 29,908 415.01 0 0 13,900 15,900 11,900
27/03/2026 13,900 0 (0%) 48,572 675.91 0 0 13,900 15,900 11,900
26/03/2026 13,800 -0.2 (-1.43%) 26,154 363.44 0 0 14,000 16,100 11,900
25/03/2026 14,000 0.1 (0.72%) 54,512 762.25 0 0 13,900 15,900 11,900
24/03/2026 13,900 0.2 (1.46%) 34,954 485.68 0 0 13,700 15,700 11,700
23/03/2026 13,700 -0.4 (-2.84%) 184,480 2,526.85 0 0 14,100 16,200 12,000
20/03/2026 14,300 0 (0%) 122,203 1,727.25 0 0 14,300 16,400 12,200
19/03/2026 14,500 0.1 (0.69%) 81,749 1,169.6 0 0 14,400 16,500 12,300
18/03/2026 14,500 0.3 (2.11%) 90,327 1,297.52 0 0 14,200 16,300 12,100
17/03/2026 14,300 0 (0%) 131,892 1,873.57 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 94,545 1,349.76 0 0 14,300 16,400 12,200
13/03/2026 14,300 0.1 (0.7%) 164,700 2,348.59 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 120,329 1,705.8 0 0 14,200 16,300 12,100
11/03/2026 14,400 0.3 (2.13%) 88,169 1,249.75 0 0 14,100 16,200 12,000
10/03/2026 14,100 0.5 (3.68%) 168,095 2,370.17 0 0 13,600 15,600 11,600
09/03/2026 13,800 -1.9 (-12.1%) 914,149 12,461.04 0 0 15,700 18,000 13,400
06/03/2026 15,700 -0.3 (-1.88%) 177,600 2,792.14 0 0 16,000 18,400 13,600
05/03/2026 15,800 0 (0%) 209,061 3,334.87 0 0 15,800 18,100 13,500
04/03/2026 16,000 -0.7 (-4.19%) 470,349 7,446.67 0 0 16,700 19,200 14,200
03/03/2026 16,700 0.1 (0.6%) 566,185 9,438.51 0 0 16,600 19,000 14,200
02/03/2026 16,700 0.8 (5.03%) 732,792 12,189.53 0 0 15,900 18,200 13,600
27/02/2026 16,100 0.1 (0.63%) 209,820 3,342.36 0 0 16,000 18,400 13,600
26/02/2026 16,300 0 (0%) 242,772 3,896.14 20,000 278 16,300 18,700 13,900

Historical Data-ko - BSC

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