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
30/10/2026 14,650 0.15 (1.03%) 382,000 5,526.49 0 0 14,500 15,500 13,500
29/10/2026 14,500 0 (0%) 117,500 1,700.37 0 0 14,500 15,500 13,500
28/10/2026 14,500 0.1 (0.69%) 123,200 1,771.46 0 0 14,400 15,400 13,400
27/10/2026 14,400 0 (0%) 110,700 1,581.66 0 0 14,400 15,400 13,400
26/10/2026 14,400 -0.1 (-0.69%) 112,400 1,618.7 0 0 14,500 15,500 13,500
23/10/2026 14,500 -0.15 (-1.02%) 150,800 2,189.18 0 0 14,650 15,650 13,650
22/10/2026 14,650 0.15 (1.03%) 261,800 3,811.64 0 0 14,500 15,500 13,500
21/10/2026 14,500 0.35 (2.47%) 270,200 3,879.85 0 0 14,150 15,100 13,200
20/10/2026 14,150 0.15 (1.07%) 122,600 1,713.84 0 0 14,000 14,950 13,050
19/10/2026 14,000 -0.05 (-0.36%) 124,000 1,735.26 0 0 14,050 15,000 13,100
16/10/2026 14,050 -0.15 (-1.06%) 134,900 1,902.26 0 0 14,200 15,150 13,250
15/10/2026 14,200 -0.05 (-0.35%) 129,700 1,836.11 0 0 14,250 15,200 13,300
14/10/2026 14,250 -0.1 (-0.7%) 125,600 1,791.49 0 0 14,350 15,350 13,350
13/10/2026 14,350 0.1 (0.7%) 252,700 3,620.01 0 0 14,250 15,200 13,300
12/10/2026 14,250 -0.05 (-0.35%) 134,100 1,907.37 0 0 14,300 15,300 13,300
09/10/2026 14,300 0.25 (1.78%) 260,200 3,653.14 0 0 14,050 15,000 13,100
08/10/2026 14,050 -0.1 (-0.71%) 177,800 2,497.17 0 0 14,150 15,100 13,200
07/10/2026 14,150 0.05 (0.35%) 248,100 3,491.37 0 0 14,100 15,050 13,150
06/10/2026 14,100 -0.1 (-0.7%) 150,000 2,107.14 0 0 14,200 15,150 13,250
05/10/2026 14,200 0.25 (1.79%) 276,900 3,866.39 0 0 13,950 14,900 13,000
02/10/2026 13,950 -0.15 (-1.06%) 190,100 2,652.63 0 0 14,100 15,050 13,150
01/10/2026 14,100 0.15 (1.08%) 223,100 3,111.49 0 0 13,950 14,900 13,000
30/09/2026 13,950 -0.4 (-2.79%) 293,000 4,121.56 0 0 14,350 15,350 13,350
29/09/2026 14,350 -0.1 (-0.69%) 217,600 3,140.34 0 0 14,450 15,450 13,450
28/09/2026 14,450 0.35 (2.48%) 401,900 5,756.39 0 0 14,100 15,050 13,150
25/09/2026 14,100 -0.05 (-0.35%) 242,900 3,411.1 0 0 14,150 15,100 13,200
24/09/2026 14,150 -0.05 (-0.35%) 335,900 4,738.44 0 0 14,200 15,150 13,250
23/09/2026 14,200 0.25 (1.79%) 377,400 5,329.06 0 0 13,950 14,900 13,000
22/09/2026 13,950 0.1 (0.72%) 193,400 2,682.91 0 0 13,850 14,800 12,900
21/09/2026 13,850 0.1 (0.73%) 274,800 3,780.64 0 0 13,750 14,700 12,800
18/09/2026 13,750 -0.1 (-0.72%) 193,700 2,673.32 0 0 13,850 14,800 12,900
17/09/2026 13,850 -0.1 (-0.72%) 210,400 2,931.46 0 0 13,950 14,900 13,000
16/09/2026 13,950 -0.05 (-0.36%) 202,100 2,817.23 0 0 14,000 14,950 13,050
15/09/2026 14,000 0.3 (2.19%) 284,200 3,934.22 0 0 13,700 14,650 12,750
14/09/2026 13,700 0 (0%) 208,900 2,847.69 0 0 13,700 14,650 12,750
11/09/2026 13,700 -0.1 (-0.72%) 166,000 2,267.75 0 0 13,800 14,750 12,850
10/09/2026 13,800 0.05 (0.36%) 233,700 3,214.24 0 0 13,750 14,700 12,800
09/09/2026 13,750 -0.4 (-2.83%) 280,200 3,859.76 0 0 14,150 15,100 13,200
08/09/2026 14,150 -0.2 (-1.39%) 325,300 4,653.97 0 0 14,350 15,350 13,350
07/09/2026 14,350 0.2 (1.41%) 395,800 5,642.24 0 0 14,150 15,100 13,200
04/09/2026 14,150 0 (0%) 355,900 5,024.56 0 0 14,150 15,100 13,200
03/09/2026 14,150 0 (0%) 354,400 5,008.09 0 0 14,150 15,100 13,200
28/08/2026 14,150 0.1 (0.71%) 470,100 6,639.77 0 0 14,050 15,000 13,100
27/08/2026 14,050 0.5 (3.69%) 537,100 7,344.97 0 0 13,550 14,450 12,650
26/08/2026 13,550 -0.25 (-1.81%) 320,200 4,368.6 0 0 13,800 14,750 12,850
25/08/2026 13,800 -0.2 (-1.43%) 391,000 5,395.45 0 0 14,000 14,950 13,050
24/08/2026 14,000 -0.1 (-0.71%) 439,300 6,173.16 0 0 14,100 15,050 13,150
21/08/2026 14,100 0.9 (6.82%) 918,300 12,598.79 0 0 13,200 14,100 12,300
20/08/2026 13,200 0.7 (5.6%) 498,100 6,425.63 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.2 (-1.57%) 225,300 2,804.24 0 0 12,700 13,550 11,850
18/08/2026 12,700 -0.15 (-1.17%) 176,500 2,256.56 0 0 12,850 13,700 12,000
17/08/2026 12,850 0.4 (3.21%) 348,200 4,450.95 0 0 12,450 13,300 11,600
14/08/2026 12,450 -0.05 (-0.4%) 159,400 1,994.95 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.1 (0.81%) 271,100 3,359.08 0 0 12,400 13,250 11,550
12/08/2026 12,400 -0.15 (-1.2%) 175,800 2,202.19 0 0 12,550 13,400 11,700
11/08/2026 12,550 0.4 (3.29%) 256,000 3,131.96 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.15 (1.25%) 124,800 1,495.95 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.25 (2.13%) 102,500 1,206. 0 0 11,750 12,550 10,950
06/08/2026 11,750 -0.25 (-2.08%) 127,200 1,489.36 0 0 12,000 12,800 11,200
05/08/2026 12,000 0 (0%) 68,900 820.01 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.1 (-0.83%) 63,000 756.4 0 0 12,100 12,900 11,300
03/08/2026 12,100 0.2 (1.68%) 75,400 898.41 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.1 (-0.83%) 73,300 872.61 0 0 12,000 12,800 11,200
30/07/2026 12,000 0.3 (2.56%) 76,000 902.76 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.2 (-1.68%) 62,700 725.58 0 0 11,900 12,700 11,100
28/07/2026 11,900 -0.05 (-0.42%) 98,400 1,132.82 0 0 11,950 12,750 11,150
27/07/2026 11,950 0.35 (3.02%) 39,600 466.39 0 0 11,600 12,400 10,800
24/07/2026 11,600 -0.7 (-5.69%) 197,100 2,325.72 0 0 12,300 13,150 11,450
23/07/2026 12,300 0.35 (2.93%) 79,200 917.86 0 0 11,950 12,750 11,150
22/07/2026 11,950 -0.05 (-0.42%) 50,400 597.69 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.2 (-1.64%) 72,500 871.64 0 0 12,200 13,050 11,350
20/07/2026 12,200 -0.15 (-1.21%) 66,500 805.74 0 0 12,350 13,200 11,500
17/07/2026 12,350 -0.05 (-0.4%) 108,200 1,319.82 0 0 12,400 13,250 11,550
16/07/2026 12,400 0.1 (0.81%) 91,600 1,122.35 0 0 12,300 13,150 11,450
15/07/2026 12,300 0.15 (1.23%) 116,700 1,411.03 0 0 12,150 13,000 11,300
14/07/2026 12,150 0.4 (3.4%) 234,000 2,760.64 0 0 11,750 12,550 10,950
13/07/2026 11,750 -0.1 (-0.84%) 95,300 1,124.23 0 0 11,850 12,650 11,050
10/07/2026 11,850 0.1 (0.85%) 99,400 1,168.57 0 0 11,750 12,550 10,950
09/07/2026 11,750 0 (0%) 66,700 782.38 0 0 11,750 12,550 10,950
08/07/2026 11,750 -0.3 (-2.49%) 118,400 1,411.56 0 0 12,050 12,850 11,250
07/07/2026 12,050 0.25 (2.12%) 274,000 3,203.61 0 0 11,800 12,600 11,000
06/07/2026 11,800 -0.05 (-0.42%) 78,800 927.1 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 110,500 1,293.16 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.05 (-0.42%) 102,000 1,201.9 0 0 11,850 12,650 11,050
01/07/2026 11,850 0 (0%) 138,200 1,631.47 0 0 11,850 12,650 11,050
30/06/2026 11,850 -0.25 (-2.07%) 212,700 2,508.04 0 0 12,100 12,900 11,300
29/06/2026 12,100 -0.3 (-2.42%) 183,800 2,236.22 0 0 12,400 13,250 11,550
26/06/2026 12,400 -0.15 (-1.2%) 319,400 3,977.27 0 0 12,550 13,400 11,700
25/06/2026 12,550 0.15 (1.21%) 192,000 2,421.29 0 0 12,400 13,250 11,550
24/06/2026 14,900 0.1 (0.68%) 564,700 8,400.17 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 286,100 4,218. 3,171,900 45,675.36 14,800 15,800 13,800
22/06/2026 14,800 -0.15 (-1.%) 230,300 3,414.79 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.05 (-0.33%) 255,700 3,843.69 0 0 15,000 16,050 13,950
18/06/2026 15,000 0.45 (3.09%) 414,500 6,162.17 0 0 14,550 15,550 13,550
17/06/2026 14,550 0.2 (1.39%) 301,900 4,402.2 0 0 14,350 15,350 13,350
16/06/2026 14,350 0.45 (3.24%) 365,200 5,148.94 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.45 (3.35%) 438,800 5,985.93 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.05 (-0.37%) 205,900 2,764.38 0 0 13,500 14,400 12,600
11/06/2026 13,500 0.3 (2.27%) 280,500 3,744.25 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.25 (1.93%) 368,500 4,822.22 0 0 12,950 13,850 12,050
09/06/2026 12,950 0.15 (1.17%) 218,400 2,800.98 0 0 12,800 13,650 11,950
08/06/2026 12,800 0 (0%) 205,900 2,608.99 0 0 12,800 13,650 11,950
05/06/2026 12,800 0 (0%) 138,100 1,763.8 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 175,900 2,249.62 2,340,000 29,718 12,800 13,650 11,950
03/06/2026 12,800 -0.2 (-1.54%) 289,800 3,726.68 0 0 13,000 13,900 12,100
02/06/2026 13,000 0.25 (1.96%) 330,200 4,263.41 0 0 12,750 13,600 11,900
01/06/2026 12,750 0.05 (0.39%) 169,600 2,154.82 0 0 12,700 13,550 11,850
29/05/2026 12,700 0.3 (2.42%) 214,300 2,704.54 0 0 12,400 13,250 11,550
28/05/2026 12,400 0.1 (0.81%) 100,500 1,243.03 0 0 12,300 13,150 11,450
27/05/2026 12,300 -0.05 (-0.4%) 111,200 1,364.26 0 0 12,350 13,200 11,500
26/05/2026 12,350 0 (0%) 130,900 1,617.44 0 0 12,350 13,200 11,500
25/05/2026 12,350 -0.1 (-0.8%) 277,800 3,431.24 0 0 12,450 13,300 11,600
22/05/2026 12,450 0.1 (0.81%) 157,900 1,945.77 0 0 12,350 13,200 11,500
21/05/2026 12,350 0.35 (2.92%) 265,300 3,208.07 0 0 12,000 12,800 11,200
20/05/2026 12,000 0.1 (0.84%) 128,300 1,529.91 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 25,900 308.44 0 0 12,000 12,800 11,200
18/05/2026 12,000 0 (0%) 30,400 364.02 0 0 12,000 12,800 11,200
15/05/2026 12,000 0 (0%) 30,500 365.59 0 0 12,000 12,800 11,200
14/05/2026 12,000 0.1 (0.84%) 45,000 536.54 0 0 11,900 12,700 11,100
13/05/2026 11,900 -0.05 (-0.42%) 47,300 563.89 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.05 (0.42%) 51,200 610.16 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.1 (-0.83%) 58,000 690.34 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.1 (-0.83%) 64,000 772.6 0 0 12,100 12,900 11,300
07/05/2026 12,100 0.2 (1.68%) 84,900 1,018.61 0 0 11,900 12,700 11,100
06/05/2026 11,900 0.05 (0.42%) 23,900 284 0 0 11,850 12,650 11,050
05/05/2026 11,850 0 (0%) 44,200 522.54 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.05 (-0.42%) 41,000 484.38 0 0 11,900 12,700 11,100

Historical Data-ko - BSC

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