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
29/10/2026 10,600 -0.35 (-3.2%) 93,200 995.16 0 0 10,950 11,700 10,200
28/10/2026 10,950 -0.15 (-1.35%) 134,600 1,473.94 0 0 11,100 11,850 10,350
27/10/2026 11,100 0.4 (3.74%) 476,900 5,293.12 0 0 10,700 11,400 9,960
26/10/2026 10,700 0.2 (1.9%) 211,800 2,273.7 0 0 10,500 11,200 9,770
23/10/2026 10,500 -0.15 (-1.41%) 129,500 1,351.29 0 0 10,650 11,350 9,910
22/10/2026 10,650 0 (0%) 203,200 2,152.97 0 0 10,650 11,350 9,910
21/10/2026 10,650 0.1 (0.95%) 235,100 2,514.03 0 0 10,550 11,250 9,820
20/10/2026 10,550 -0.15 (-1.4%) 187,500 1,996.63 0 0 10,700 11,400 9,960
19/10/2026 10,700 -0.1 (-0.93%) 153,800 1,653.39 0 0 10,800 11,550 10,050
16/10/2026 10,800 -0.2 (-1.82%) 742,200 8,503.55 0 0 11,000 11,750 10,250
15/10/2026 11,000 0.7 (6.8%) 289,000 3,179 0 0 10,300 11,000 9,580
14/10/2026 10,300 0.64 (6.63%) 118,000 1,209.78 0 0 9,660 10,300 8,990
13/10/2026 9,660 -0.49 (-4.83%) 232,900 2,247.29 0 0 10,150 10,850 9,440
12/10/2026 10,150 0 (0%) 72,300 726.82 0 0 10,150 10,850 9,440
09/10/2026 10,150 0.45 (4.64%) 254,400 2,544.94 0 0 9,700 10,350 9,030
08/10/2026 9,700 -0.13 (-1.32%) 92,100 900.58 0 0 9,830 10,500 9,150
07/10/2026 9,830 0.13 (1.34%) 121,400 1,182.51 0 0 9,700 10,350 9,030
06/10/2026 9,700 -0.1 (-1.02%) 164,700 1,605.41 0 0 9,800 10,450 9,120
05/10/2026 9,800 -0.08 (-0.81%) 89,000 871.7 0 0 9,880 10,550 9,190
02/10/2026 9,880 0.38 (4%) 143,100 1,385.45 0 0 9,500 10,150 8,840
01/10/2026 9,500 -0.05 (-0.52%) 109,100 1,031.41 0 0 9,550 10,200 8,890
30/09/2026 9,550 -0.19 (-1.95%) 67,800 649.78 0 0 9,740 10,400 9,060
29/09/2026 9,740 -0.04 (-0.41%) 44,000 425.17 0 0 9,780 10,450 9,100
28/09/2026 9,780 0.04 (0.41%) 75,500 725.74 0 0 9,740 10,400 9,060
25/09/2026 9,740 -0.05 (-0.51%) 21,000 205.37 0 0 9,790 10,450 9,110
24/09/2026 9,790 -0.14 (-1.41%) 123,400 1,204.41 0 0 9,930 10,600 9,240
23/09/2026 9,930 -0.05 (-0.5%) 38,100 379.69 0 0 9,980 10,650 9,290
22/09/2026 9,980 -0.01 (-0.1%) 67,200 670.15 0 0 9,990 10,650 9,300
21/09/2026 9,990 -0.11 (-1.09%) 140,400 1,398.39 0 0 10,100 10,800 9,400
18/09/2026 10,100 0.05 (0.5%) 35,000 354.36 0 0 10,050 10,750 9,350
17/09/2026 10,050 0.05 (0.5%) 46,100 466.28 0 0 10,000 10,700 9,300
16/09/2026 10,000 0.08 (0.81%) 72,900 730.84 0 0 9,920 10,600 9,230
15/09/2026 9,920 0.02 (0.2%) 46,800 469.32 0 0 9,900 10,550 9,210
14/09/2026 9,900 -0.35 (-3.41%) 121,600 1,215.64 0 0 10,250 10,950 9,540
11/09/2026 10,250 -0.4 (-3.76%) 111,100 1,155.16 0 0 10,650 11,350 9,910
10/09/2026 10,650 -0.2 (-1.84%) 94,500 1,006.48 0 0 10,850 11,600 10,100
09/09/2026 10,850 -0.1 (-0.91%) 128,100 1,397.85 0 0 10,950 11,700 10,200
08/09/2026 10,950 0 (0%) 76,200 832.26 0 0 10,950 11,700 10,200
07/09/2026 10,950 -0.05 (-0.45%) 78,600 858.9 0 0 11,000 11,750 10,250
04/09/2026 11,000 0 (0%) 145,400 1,604.07 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.15 (-1.35%) 99,300 1,090.31 0 0 11,150 11,900 10,400
28/08/2026 11,150 0.1 (0.9%) 82,900 920.29 0 0 11,050 11,800 10,300
27/08/2026 11,050 -0.1 (-0.9%) 120,800 1,335.73 0 0 11,150 11,900 10,400
26/08/2026 11,150 0.05 (0.45%) 183,600 2,050.9 0 0 11,100 11,850 10,350
25/08/2026 11,100 0.2 (1.83%) 288,400 3,220.38 0 0 10,900 11,650 10,150
24/08/2026 10,900 0.7 (6.86%) 368,100 3,908.25 0 0 10,200 10,900 9,490
21/08/2026 10,200 0.24 (2.41%) 70,400 710.47 0 0 9,960 10,650 9,270
20/08/2026 9,960 -0.04 (-0.4%) 51,600 513.05 0 0 10,000 10,700 9,300
19/08/2026 10,000 -0.15 (-1.48%) 66,700 671.35 0 0 10,150 10,850 9,440
18/08/2026 10,150 0 (0%) 30,900 313.69 0 0 10,150 10,850 9,440
17/08/2026 10,150 0.18 (1.81%) 99,900 1,004.3 0 0 9,970 10,650 9,280
14/08/2026 9,970 -0.03 (-0.3%) 88,300 883.83 0 0 10,000 10,700 9,300
13/08/2026 10,000 -0.15 (-1.48%) 52,600 531.54 0 0 10,150 10,850 9,440
12/08/2026 10,150 0 (0%) 86,900 885.86 0 0 10,150 10,850 9,440
11/08/2026 10,150 0 (0%) 74,600 756. 0 0 10,150 10,850 9,440
10/08/2026 10,150 0.05 (0.5%) 42,400 429.63 0 0 10,100 10,800 9,400
07/08/2026 10,100 -0.2 (-1.94%) 50,500 512.17 0 0 10,300 11,000 9,580
06/08/2026 10,300 -0.05 (-0.48%) 76,300 790.88 0 0 10,350 11,050 9,630
05/08/2026 10,350 0.05 (0.49%) 103,500 1,075.55 0 0 10,300 11,000 9,580
04/08/2026 10,300 0.05 (0.49%) 106,200 1,093.23 0 0 10,250 10,950 9,540
03/08/2026 10,250 0.29 (2.91%) 128,300 1,333.92 0 0 9,960 10,650 9,270
31/07/2026 9,960 0.06 (0.61%) 103,900 1,040.97 0 0 9,900 10,550 9,210
30/07/2026 9,900 0.44 (4.65%) 198,000 1,926.18 0 0 9,460 10,100 8,800
29/07/2026 9,460 -0.04 (-0.42%) 210,200 1,981.82 0 0 9,500 10,150 8,840
28/07/2026 9,500 0 (0%) 163,900 1,547.01 0 0 9,500 10,150 8,840
27/07/2026 9,500 -0.49 (-4.9%) 143,200 1,384.73 0 0 9,990 10,650 9,300
24/07/2026 9,990 -0.16 (-1.58%) 105,100 1,053.8 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.05 (0.5%) 112,300 1,124.46 0 0 10,100 10,800 9,400
22/07/2026 10,100 0 (0%) 130,300 1,330.04 0 0 10,100 10,800 9,400
21/07/2026 10,100 -0.35 (-3.35%) 215,600 2,210.33 0 0 10,450 11,150 9,720
20/07/2026 10,450 -0.75 (-6.7%) 400,500 4,247.53 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 127,400 1,429.64 0 0 11,400 12,150 10,650
16/07/2026 11,400 0 (0%) 118,900 1,344.6 0 0 11,400 12,150 10,650
15/07/2026 11,400 -0.05 (-0.44%) 50,700 577.77 0 0 11,450 12,250 10,650
14/07/2026 11,450 0.1 (0.88%) 111,100 1,268.8 0 0 11,350 12,100 10,600
13/07/2026 11,350 -0.3 (-2.58%) 203,800 2,328.29 0 0 11,650 12,450 10,850
10/07/2026 11,650 -0.1 (-0.85%) 62,000 721.49 0 0 11,750 12,550 10,950
09/07/2026 11,750 -0.15 (-1.26%) 66,800 780.13 0 0 11,900 12,700 11,100
08/07/2026 11,900 0.3 (2.59%) 83,100 978.64 0 0 11,600 12,400 10,800
07/07/2026 11,600 0.05 (0.43%) 315,000 3,650.18 0 0 11,550 12,350 10,750
06/07/2026 11,550 -0.25 (-2.12%) 191,100 2,224.86 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 179,200 2,123.21 0 0 11,950 12,750 11,150
02/07/2026 11,950 0 (0%) 149,500 1,783.05 0 0 11,950 12,750 11,150
01/07/2026 11,950 -0.05 (-0.42%) 152,500 1,831.93 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.05 (-0.41%) 300,900 3,616.41 0 0 12,050 12,850 11,250
29/06/2026 12,050 0.05 (0.42%) 171,100 2,052.07 0 0 12,000 12,800 11,200
26/06/2026 12,000 -0.4 (-3.23%) 460,300 5,553.55 0 0 12,400 13,250 11,550
25/06/2026 12,400 -0.1 (-0.8%) 67,000 833.64 0 0 12,500 13,350 11,650
24/06/2026 12,500 0 (0%) 96,400 1,199.11 0 0 12,500 13,350 11,650
23/06/2026 12,500 -0.2 (-1.57%) 236,600 2,973.96 0 0 12,700 13,550 11,850
22/06/2026 12,700 -0.6 (-4.51%) 273,600 3,535.89 0 0 13,300 14,200 12,400
19/06/2026 13,300 0.2 (1.53%) 169,800 2,284.31 0 0 13,100 14,000 12,200
18/06/2026 13,100 0.2 (1.55%) 197,500 2,590.62 0 0 12,900 13,800 12,000
17/06/2026 12,900 0.05 (0.39%) 51,800 667.15 0 0 12,850 13,700 12,000
16/06/2026 12,850 -0.05 (-0.39%) 108,700 1,395.14 0 0 12,900 13,800 12,000
15/06/2026 12,900 -0.05 (-0.39%) 263,300 3,398.1 0 0 12,950 13,850 12,050
12/06/2026 12,950 -0.1 (-0.77%) 274,600 3,595.78 0 0 13,050 13,950 12,150
11/06/2026 13,050 0.85 (6.97%) 561,000 7,273.19 0 0 12,200 13,050 11,350
10/06/2026 12,200 -0.1 (-0.81%) 141,300 1,760.43 0 0 12,300 13,150 11,450
09/06/2026 12,300 0 (0%) 42,100 514.22 0 0 12,300 13,150 11,450
08/06/2026 12,300 -0.05 (-0.4%) 151,100 1,845.11 0 0 12,350 13,200 11,500
05/06/2026 12,350 -0.15 (-1.2%) 135,200 1,667.67 0 0 12,500 13,350 11,650
04/06/2026 12,500 -0.15 (-1.19%) 129,800 1,623.42 0 0 12,650 13,500 11,800
03/06/2026 12,650 0 (0%) 84,900 1,064.02 0 0 12,650 13,500 11,800
02/06/2026 12,650 -0.25 (-1.94%) 125,700 1,577.65 0 0 12,900 13,800 12,000
01/06/2026 12,900 0.2 (1.57%) 72,500 922.28 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.05 (-0.39%) 90,200 1,140.8 0 0 12,750 13,600 11,900
28/05/2026 12,750 -0.2 (-1.54%) 62,300 797.19 0 0 12,950 13,850 12,050
27/05/2026 12,950 -0.05 (-0.38%) 103,200 1,331.72 0 0 13,000 13,900 12,100
26/05/2026 13,000 0.1 (0.78%) 120,500 1,557.81 0 0 12,900 13,800 12,000
25/05/2026 12,900 0 (0%) 64,300 831.09 0 0 12,900 13,800 12,000
22/05/2026 12,900 -0.5 (-3.73%) 149,600 1,933.27 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.4 (3.08%) 178,900 2,318.04 0 0 13,000 13,900 12,100
20/05/2026 13,000 -0.2 (-1.52%) 380,200 4,865.67 0 0 13,200 14,100 12,300
19/05/2026 13,200 -0.1 (-0.75%) 83,700 1,108.49 0 0 13,300 14,200 12,400
18/05/2026 13,300 -0.1 (-0.75%) 215,500 2,841.84 0 0 13,400 14,300 12,500
15/05/2026 13,400 0.05 (0.37%) 122,600 1,639.41 0 0 13,350 14,250 12,450
14/05/2026 13,350 -0.05 (-0.37%) 362,700 4,859.78 0 0 13,400 14,300 12,500
13/05/2026 13,400 -0.15 (-1.11%) 211,900 2,850.26 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 118,400 1,598.04 0 0 13,550 14,450 12,650
11/05/2026 13,550 -0.1 (-0.73%) 243,300 3,286.57 0 0 13,650 14,600 12,700
08/05/2026 13,650 -0.15 (-1.09%) 134,500 1,841.44 0 0 13,800 14,750 12,850
07/05/2026 13,800 0.05 (0.36%) 319,900 4,415.84 0 0 13,750 14,700 12,800
06/05/2026 13,750 0.15 (1.1%) 272,000 3,768.39 0 0 13,600 14,550 12,650
05/05/2026 13,600 -0.2 (-1.45%) 281,000 3,837.88 0 0 13,800 14,750 12,850
04/05/2026 13,800 0 (0%) 300,300 4,122.42 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.3 (2.22%) 338,000 4,580.73 0 0 13,500 14,400 12,600

Historical Data-ko - BSC

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