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
13/11/2026 10,900 -0.1 (-0.91%) 24,348,700 265,780.97 1,902,000 22,063.2 11,000 11,750 10,250
12/11/2026 11,000 -0.15 (-1.35%) 22,450,800 247,684.99 343,198 3,569.26 11,150 11,900 10,400
11/11/2026 11,150 0.25 (2.29%) 60,782,000 674,735.86 4,383,576 47,992.98 10,900 11,650 10,150
10/11/2026 10,900 0.2 (1.87%) 41,508,200 448,908.99 18,734,800 198,674 10,700 11,400 9,960
09/11/2026 10,700 -0.05 (-0.47%) 19,929,000 213,220.34 32,970,993 351,673.14 10,750 11,500 10,000
06/11/2026 10,750 0.05 (0.47%) 32,677,200 347,535.69 592,000 6,364 10,700 11,400 9,960
05/11/2026 10,700 -0.05 (-0.47%) 26,581,900 287,145.31 2,478,576 26,595.94 10,750 11,500 10,000
04/11/2026 10,750 0.3 (2.87%) 46,906,600 498,761.61 1,300,000 13,115 10,450 11,150 9,720
03/11/2026 10,450 0.05 (0.48%) 43,551,000 454,747.27 6,913,576 74,545.94 10,400 11,100 9,680
02/11/2026 10,400 -0.25 (-2.35%) 52,790,000 551,080.88 100,000 991 10,650 11,350 9,910
30/10/2026 10,650 -0.05 (-0.47%) 20,624,200 219,006.67 10,772,676 120,853.77 10,700 11,400 9,960
29/10/2026 10,700 0.05 (0.47%) 24,374,800 259,412.11 100,000 1,135 10,650 11,350 9,910
28/10/2026 10,650 -0.15 (-1.39%) 27,680,700 297,130.88 5,500,576 59,285.54 10,800 11,550 10,050
27/10/2026 10,800 0.1 (0.93%) 28,003,900 299,917.71 4,750,000 50,711.33 10,700 11,400 9,960
26/10/2026 10,700 -0.2 (-1.83%) 29,281,500 315,483.57 2,653,576 28,609.94 10,900 11,650 10,150
23/10/2026 10,900 0.1 (0.93%) 41,362,700 444,067.71 0 0 10,800 11,550 10,050
22/10/2026 10,800 0 (0%) 39,415,000 422,784.72 16,596,576 179,194.34 10,800 11,550 10,050
21/10/2026 10,800 0.25 (2.37%) 44,987,600 480,736.31 0 0 10,550 11,250 9,820
20/10/2026 10,550 0 (0%) 37,837,600 395,849.08 2,482,311 26,627.11 10,550 11,250 9,820
19/10/2026 10,550 -0.1 (-0.94%) 30,713,900 325,546 5,495,713 59,826.66 10,650 11,350 9,910
16/10/2026 10,650 0.25 (2.4%) 49,973,400 534,646.71 2,413,576 25,945.94 10,400 11,100 9,680
15/10/2026 10,400 0.1 (0.97%) 42,498,200 440,611.33 2,110,000 22,788 10,300 11,000 9,580
14/10/2026 10,300 -0.15 (-1.44%) 32,323,300 334,009.72 0 0 10,450 11,150 9,720
13/10/2026 10,450 0.05 (0.48%) 49,504,600 509,222.69 13,213,576 139,840.94 10,400 11,100 9,680
12/10/2026 10,400 0.4 (4%) 40,288,700 416,112.34 11,340,000 113,400 10,000 10,700 9,300
09/10/2026 10,000 -0.05 (-0.5%) 128,335,400 1,260,330.38 9,562,438 102,646.96 10,050 10,750 9,350
08/10/2026 10,050 -0.75 (-6.94%) 44,496,500 461,884.11 3,728,000 41,868.6 10,800 11,550 10,050
07/10/2026 10,800 -0.15 (-1.37%) 29,141,500 314,249.61 10,931,500 124,503.8 10,950 11,700 10,200
06/10/2026 10,950 -0.1 (-0.9%) 78,706,700 852,763.89 720,000 7,848 11,050 11,800 10,300
05/10/2026 11,050 -0.1 (-0.9%) 29,572,100 328,031.12 8,190,000 96,261 11,150 11,900 10,400
02/10/2026 11,150 -0.2 (-1.76%) 30,573,500 342,540 18,533,318 204,058.35 11,350 12,100 10,600
01/10/2026 11,350 -0.1 (-0.87%) 34,648,300 392,478.02 14,394,000 167,229.7 11,450 12,250 10,650
30/09/2026 11,450 0 (0%) 29,441,400 335,428.13 810,000 9,649.5 11,450 12,250 10,650
29/09/2026 11,450 -0.05 (-0.43%) 26,435,800 302,282.79 5,874,000 70,321.72 11,500 12,300 10,700
28/09/2026 11,500 -0.1 (-0.86%) 38,708,400 442,731.03 1,632,279 19,587.35 11,600 12,400 10,800
25/09/2026 11,600 0 (0%) 37,765,800 436,554.57 5,620,000 67,130 11,600 12,400 10,800
24/09/2026 11,600 -0.1 (-0.85%) 32,735,400 378,846.99 1,772,279 22,013.49 11,700 12,500 10,900
23/09/2026 11,700 0.05 (0.43%) 24,146,100 281,688.57 11,170,000 131,050 11,650 12,450 10,850
22/09/2026 11,650 0.05 (0.43%) 15,475,500 179,411.96 0 0 11,600 12,400 10,800
21/09/2026 11,600 -0.2 (-1.69%) 47,347,800 549,507.63 4,000,000 48,200 11,800 12,600 11,000
18/09/2026 11,800 0.2 (1.72%) 51,778,900 607,192.48 0 0 11,600 12,400 10,800
17/09/2026 11,600 0.1 (0.87%) 47,410,400 546,472.92 4,131,851 49,821.77 11,500 12,300 10,700
16/09/2026 11,500 -0.05 (-0.43%) 34,650,000 396,596.86 13,058,000 148,846.13 11,550 12,350 10,750
15/09/2026 11,550 0.15 (1.32%) 56,436,700 645,305.06 4,913,000 58,907.23 11,400 12,150 10,650
14/09/2026 11,400 -0.15 (-1.3%) 52,587,200 601,190.84 2,585,000 28,322.25 11,550 12,350 10,750
11/09/2026 11,550 -0.2 (-1.7%) 53,980,000 626,392.41 8,561,600 98,793.52 11,750 12,550 10,950
10/09/2026 11,750 0 (0%) 35,366,100 413,147.73 5,479,100 63,956.15 11,750 12,550 10,950
09/09/2026 11,750 -0.1 (-0.84%) 52,583,100 619,612.45 18,620,000 221,802 11,850 12,650 11,050
08/09/2026 11,850 -0.05 (-0.42%) 26,743,200 316,847.34 5,080,000 60,452 11,900 12,700 11,100
07/09/2026 11,900 -0.15 (-1.24%) 32,308,100 385,840.63 5,900,000 71,070 12,050 12,850 11,250
04/09/2026 12,050 0.1 (0.84%) 61,718,100 740,538.29 4,158,000 53,014.5 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 29,902,700 359,116.62 6,422,600 73,391.51 12,200 13,050 11,350
28/08/2026 12,200 0.3 (2.52%) 77,694,300 938,298.04 4,400,000 51,922.25 11,900 12,700 11,100
27/08/2026 11,900 -0.15 (-1.24%) 28,163,100 336,603.44 2,205,800 25,024 12,050 12,850 11,250
26/08/2026 12,050 0 (0%) 50,182,500 601,888.82 6,105,500 70,755.68 12,050 12,850 11,250
25/08/2026 12,050 -0.05 (-0.41%) 50,895,000 610,436.5 1,986,000 22,441.8 12,100 12,900 11,300
24/08/2026 12,100 0.2 (1.68%) 50,586,300 608,766.07 0 0 11,900 12,700 11,100
21/08/2026 11,900 0.3 (2.59%) 69,615,500 818,672.85 12,367,000 138,477 11,600 12,400 10,800
20/08/2026 11,600 0.1 (0.87%) 23,431,500 270,306.04 7,400,000 81,900 11,500 12,300 10,700
19/08/2026 11,500 -0.1 (-0.86%) 49,190,900 563,959.34 5,000,000 61,100 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 51,274,900 592,061.87 5,263,200 60,975.72 11,650 12,450 10,850
17/08/2026 11,650 -0.1 (-0.85%) 40,078,500 467,424.51 8,656,600 98,239.77 11,750 12,550 10,950
14/08/2026 11,750 -0.05 (-0.42%) 47,476,900 551,199.78 950,000 11,340 11,800 12,600 11,000
13/08/2026 11,800 -0.05 (-0.42%) 60,136,300 708,813.2 455,000 5,755.75 11,850 12,650 11,050
12/08/2026 11,850 -0.05 (-0.42%) 40,962,600 484,736.42 16,425,885 196,243.32 11,900 12,700 11,100
11/08/2026 11,900 -0.1 (-0.83%) 34,503,300 413,172.11 11,813,600 141,353.12 12,000 12,800 11,200
10/08/2026 12,000 0.3 (2.56%) 78,433,800 930,178.06 17,397,240 205,717.5 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 51,362,900 600,687.35 1,020,000 12,830 11,800 12,600 11,000
06/08/2026 11,800 0 (0%) 36,443,100 428,209.39 3,465,240 42,595.5 11,800 12,600 11,000
05/08/2026 11,800 0 (0%) 50,594,900 595,232.19 4,910,000 59,404 11,800 12,600 11,000
04/08/2026 11,800 -0.1 (-0.84%) 53,016,500 625,615.2 10,624,540 126,254.83 11,900 12,700 11,100
03/08/2026 11,900 0.4 (3.48%) 58,669,800 690,048.82 0 0 11,500 12,300 10,700
31/07/2026 11,500 -0.25 (-2.13%) 36,640,700 424,700.79 18,145,240 215,122.38 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 73,125,800 844,284.15 12,429,350 140,459.72 11,200 11,950 10,450
29/07/2026 11,200 -0.2 (-1.75%) 46,995,100 529,075.92 14,569,327 168,730.24 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 79,774,400 904,278.43 21,766,157 248,846.52 11,450 12,250 10,650
27/07/2026 11,450 -0.35 (-2.97%) 45,029,000 521,779.35 1,690,240 20,602.18 11,800 12,600 11,000
24/07/2026 11,800 -0.2 (-1.67%) 45,368,400 533,806.52 150,000 1,770 12,000 12,800 11,200
23/07/2026 12,000 0.3 (2.56%) 92,228,500 1,071,822.26 1,665,240 20,315.93 11,700 12,500 10,900
22/07/2026 11,700 -0.1 (-0.85%) 58,752,400 685,104.52 7,447,955 92,516.23 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 66,753,500 786,195.69 6,519,240 77,593.13 11,800 12,600 11,000
20/07/2026 11,800 -0.85 (-6.72%) 73,724,500 891,989.24 8,692,955 111,090.1 12,650 13,500 11,800
17/07/2026 12,650 -0.05 (-0.39%) 26,369,700 332,523.7 5,465,240 71,556.7 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 44,944,200 565,419.54 5,787,955 74,258.6 12,600 13,450 11,750
15/07/2026 12,600 -0.2 (-1.56%) 29,951,400 378,714.51 11,065,240 144,847.04 12,800 13,650 11,950
14/07/2026 12,800 0.2 (1.59%) 43,115,600 544,176.32 22,018,430 281,839.58 12,600 13,450 11,750
13/07/2026 12,600 -0.55 (-4.18%) 75,701,800 974,066.4 26,046,650 344,588.85 13,150 14,050 12,250
10/07/2026 13,150 -0.2 (-1.5%) 36,761,600 485,633.33 6,682,028 92,352.68 13,350 14,250 12,450
09/07/2026 13,350 -0.05 (-0.37%) 34,925,900 464,351.79 2,823,240 38,717.41 13,400 14,300 12,500
08/07/2026 13,400 0 (0%) 40,178,400 536,642.77 6,514,587 90,480.95 13,400 14,300 12,500
07/07/2026 13,400 0.05 (0.37%) 47,938,800 637,781.51 6,303,240 85,683.41 13,350 14,250 12,450
06/07/2026 13,350 -0.3 (-2.2%) 68,677,300 924,128.22 10,682,587 145,152.35 13,650 14,600 12,700
03/07/2026 13,650 -0.05 (-0.36%) 26,499,500 361,089.39 5,854,240 77,455.16 13,700 14,650 12,750
02/07/2026 13,700 0 (0%) 61,258,300 844,221.88 12,748,026 176,441.13 13,700 14,650 12,750
01/07/2026 13,700 0.15 (1.11%) 46,147,200 628,578.18 4,089,240 56,634.01 13,550 14,450 12,650
30/06/2026 13,550 -0.05 (-0.37%) 57,826,800 783,747.44 10,198,587 140,230.05 13,600 14,550 12,650
29/06/2026 13,600 -0.05 (-0.37%) 32,752,100 446,542.35 1,795,240 25,408.41 13,650 14,600 12,700
26/06/2026 13,650 0 (0%) 39,538,000 537,019.74 4,095,587 58,304.88 13,650 14,600 12,700
25/06/2026 13,650 0 (0%) 36,595,800 498,435.72 1,665,240 23,510.41 13,650 14,600 12,700
24/06/2026 13,650 -0.05 (-0.36%) 38,938,800 530,541.26 11,008,587 156,021.11 13,700 14,650 12,750
23/06/2026 13,700 0 (0%) 63,395,600 869,454.31 2,250,400 31,819.68 13,700 14,650 12,750
22/06/2026 13,700 -0.05 (-0.36%) 43,863,500 599,596.37 3,843,664 54,759.72 13,750 14,700 12,800
19/06/2026 13,750 -0.15 (-1.08%) 40,246,300 554,843.76 2,897,700 41,417.97 13,900 14,850 12,950
18/06/2026 13,900 -0.1 (-0.71%) 46,859,900 655,197.59 4,507,889 64,247.71 14,000 14,950 13,050
17/06/2026 14,000 0.1 (0.72%) 55,469,700 771,192.89 680,000 9,520 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 47,856,000 667,052.63 5,106,889 72,573.81 13,900 14,850 12,950
15/06/2026 13,900 0.1 (0.72%) 48,683,600 676,099.75 1,271,000 18,150.8 13,800 14,750 12,850
12/06/2026 13,800 0.15 (1.1%) 58,486,500 805,064.74 6,063,689 85,581.54 13,650 14,600 12,700
11/06/2026 13,650 -0.15 (-1.09%) 37,995,600 519,507.04 680,000 9,520 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 42,373,200 583,607.65 9,723,689 135,730.14 13,800 14,750 12,850
09/06/2026 13,800 0.1 (0.73%) 42,321,800 580,534.58 5,420,000 74,613.9 13,700 14,650 12,750
08/06/2026 13,700 -0.3 (-2.14%) 45,816,900 627,458.55 15,190,000 213,562.5 14,000 14,950 13,050
05/06/2026 14,000 0.2 (1.45%) 55,973,700 782,805.51 1,220,000 17,075 13,800 14,750 12,850
04/06/2026 13,800 0 (0%) 42,763,300 587,257.33 4,961,000 69,898.85 13,800 14,750 12,850
03/06/2026 13,800 0.2 (1.47%) 52,279,700 714,892.41 3,853,198 52,403.49 13,600 14,550 12,650
02/06/2026 13,600 -0.15 (-1.09%) 70,057,300 954,005.42 5,929,732 83,392.34 13,750 14,700 12,800
01/06/2026 13,750 -0.05 (-0.36%) 43,742,100 599,411.79 20,000 295 13,800 14,750 12,850
29/05/2026 13,800 0 (0%) 47,509,600 652,452.94 7,124,732 99,472.07 13,800 14,750 12,850
28/05/2026 13,800 -0.2 (-1.43%) 50,474,100 699,508.33 16,474,822 231,498.69 14,000 14,950 13,050
27/05/2026 14,000 0.2 (1.45%) 65,737,500 910,451.57 13,245,732 177,000.14 13,800 14,750 12,850
26/05/2026 13,800 0.1 (0.73%) 47,154,600 647,795.68 1,500,000 19,175 13,700 14,650 12,750
25/05/2026 13,700 0.15 (1.11%) 47,404,600 645,044.74 7,810,000 107,219 13,550 14,450 12,650
22/05/2026 13,550 -0.05 (-0.37%) 41,369,900 556,300.65 0 0 13,600 14,550 12,650
21/05/2026 13,600 0.05 (0.37%) 37,560,900 505,781.12 12,435,335 171,876.29 13,550 14,450 12,650
20/05/2026 13,550 -0.1 (-0.73%) 105,588,900 1,410,621.85 13,780,000 188,097 13,650 14,600 12,700
19/05/2026 13,650 -0.15 (-1.09%) 46,256,500 634,281.69 6,346,000 87,540.3 13,800 14,750 12,850
18/05/2026 13,800 -0.1 (-0.72%) 44,049,800 606,523.01 2,800,000 41,300 13,900 14,850 12,950
15/05/2026 13,900 -0.1 (-0.71%) 39,435,600 550,079.35 6,230,000 87,157 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 38,039,000 532,359.19 10,660,000 149,344.55 14,000 14,950 13,050

Historical Data-ko - BSC

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