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 14,000 0 (0%) 0 0 0 0 14,000 0 0
28/10/2026 14,000 0 (0%) 255,900 3,582.62 935,871 13,102.19 14,000 14,950 13,050
27/10/2026 14,000 -0.05 (-0.36%) 256,600 3,592.5 315,000 4,410 14,050 15,000 13,100
26/10/2026 14,050 0.05 (0.36%) 273,600 3,832.73 765,000 10,710 14,000 14,950 13,050
23/10/2026 14,000 0 (0%) 218,300 3,056.18 1,666,400 21,829.84 14,000 14,950 13,050
22/10/2026 14,000 -0.05 (-0.36%) 202,400 2,833.62 140,000 1,960 14,050 15,000 13,100
21/10/2026 14,050 0 (0%) 219,600 3,075.63 0 0 14,050 15,000 13,100
20/10/2026 14,050 0.05 (0.36%) 214,400 2,980.77 0 0 14,000 14,950 13,050
19/10/2026 14,000 0 (0%) 285,100 3,966.36 311,000 4,322.9 14,000 14,950 13,050
16/10/2026 14,000 0 (0%) 147,800 2,048.45 0 0 14,000 14,950 13,050
15/10/2026 14,000 0.15 (1.08%) 129,700 1,760.7 160,000 2,240 13,850 14,800 12,900
14/10/2026 13,850 -0.05 (-0.36%) 373,200 5,135.77 860,000 12,040 13,900 14,850 12,950
13/10/2026 13,900 -0.1 (-0.71%) 127,300 1,753.86 0 0 14,000 14,950 13,050
12/10/2026 14,000 0 (0%) 314,200 4,317.38 1,450,000 20,300 14,000 14,950 13,050
09/10/2026 14,000 0 (0%) 194,900 2,707.57 160,000 2,224 14,000 14,950 13,050
08/10/2026 14,000 0 (0%) 207,100 2,886.96 160,500 2,247 14,000 14,950 13,050
07/10/2026 14,000 0 (0%) 161,100 2,232.14 1,106,000 15,484 14,000 14,950 13,050
06/10/2026 14,000 0 (0%) 154,700 2,155.19 1,987,590 27,826.26 14,000 14,950 13,050
05/10/2026 14,000 0 (0%) 249,600 3,469.2 485,000 6,790 14,000 14,950 13,050
02/10/2026 14,000 0 (0%) 254,200 3,504.66 550,000 7,700 14,000 14,950 13,050
01/10/2026 14,000 0 (0%) 281,900 3,887.05 1,102,160 15,430.24 14,000 14,950 13,050
30/09/2026 14,000 0 (0%) 223,700 3,089.32 880,000 12,320 14,000 14,950 13,050
29/09/2026 14,000 -0.1 (-0.71%) 42,400 589.37 881,345 12,338.83 14,100 15,050 13,150
28/09/2026 14,100 0.1 (0.71%) 64,000 892.9 0 0 14,000 14,950 13,050
25/09/2026 14,000 0.15 (1.08%) 120,900 1,663.01 0 0 13,850 14,800 12,900
24/09/2026 13,850 -0.6 (-4.15%) 463,600 6,431.66 650,000 9,045 14,450 15,450 13,450
23/09/2026 14,450 0.05 (0.35%) 153,100 2,144.07 2,366,625 33,048.45 14,400 15,400 13,400
22/09/2026 14,400 -0.1 (-0.69%) 412,400 5,603.71 0 0 14,500 15,500 13,500
21/09/2026 14,500 0.05 (0.35%) 209,500 3,007.04 1,200,000 16,800 14,450 15,450 13,450
18/09/2026 14,450 -0.1 (-0.69%) 233,100 3,349.28 0 0 14,550 15,550 13,550
17/09/2026 14,550 0.1 (0.69%) 205,500 2,968.66 20,000 290 14,450 15,450 13,450
16/09/2026 14,450 0 (0%) 265,400 3,828.17 25,467 368. 14,450 15,450 13,450
15/09/2026 14,450 0 (0%) 286,100 4,132.4 0 0 14,450 15,450 13,450
14/09/2026 14,450 -0.1 (-0.69%) 314,200 4,548.3 1,219,230 17,069.22 14,550 15,550 13,550
11/09/2026 14,550 -0.1 (-0.68%) 250,900 3,650.67 511,000 7,665 14,650 15,650 13,650
10/09/2026 14,650 0.05 (0.34%) 332,100 4,862.54 2,169,670 30,375.38 14,600 15,600 13,600
09/09/2026 14,600 0.2 (1.39%) 274,400 3,983.03 4,907,936 69,222.1 14,400 15,400 13,400
08/09/2026 14,400 0.2 (1.41%) 211,600 3,036.82 4,065,578 56,918.09 14,200 15,150 13,250
07/09/2026 14,200 0.05 (0.35%) 269,100 3,808.17 2,895,440 41,047.16 14,150 15,100 13,200
04/09/2026 14,150 -0.05 (-0.35%) 146,500 2,058.44 840,000 11,802 14,200 15,150 13,250
03/09/2026 14,200 0.1 (0.71%) 144,000 2,023.37 1,060,000 14,893 14,100 15,050 13,150
28/08/2026 14,100 0 (0%) 354,100 4,997.8 253,000 3,567.3 14,100 15,050 13,150
27/08/2026 14,100 -0.1 (-0.7%) 137,100 1,933.09 3,673,142 50,610.42 14,200 15,150 13,250
26/08/2026 14,200 0.1 (0.71%) 126,200 1,773.28 1,388,000 19,547.75 14,100 15,050 13,150
25/08/2026 14,100 0 (0%) 177,600 2,495.8 1,975,000 27,141 14,100 15,050 13,150
24/08/2026 14,100 0.1 (0.71%) 149,100 2,087.68 4,665,000 65,310 14,000 14,950 13,050
21/08/2026 14,000 0 (0%) 267,900 3,750.6 1,503,000 20,949.3 14,000 14,950 13,050
20/08/2026 14,000 -0.05 (-0.36%) 274,500 3,844.05 1,190,000 16,660 14,050 15,000 13,100
19/08/2026 14,050 0.05 (0.36%) 254,700 3,566.07 2,210,000 30,940 14,000 14,950 13,050
18/08/2026 14,000 0 (0%) 290,500 4,052.63 0 0 14,000 14,950 13,050
17/08/2026 14,000 0 (0%) 757,400 10,565.82 0 0 14,000 14,950 13,050
14/08/2026 14,000 0 (0%) 375,300 5,235.41 0 0 14,000 14,950 13,050
13/08/2026 14,000 0 (0%) 248,200 3,474.8 406,000 5,887 14,000 14,950 13,050
12/08/2026 14,000 0 (0%) 243,000 3,402 750,000 10,875 14,000 14,950 13,050
11/08/2026 14,000 0 (0%) 253,600 3,550.34 360,000 5,220 14,000 14,950 13,050
10/08/2026 14,000 0 (0%) 105,100 1,466.38 20,000 290 14,000 14,950 13,050
07/08/2026 14,000 0 (0%) 104,900 1,468.6 778,000 11,225 14,000 14,950 13,050
06/08/2026 14,000 0.05 (0.36%) 106,500 1,486.69 200,000 2,850 13,950 14,900 13,000
05/08/2026 13,950 -0.05 (-0.36%) 70,900 990.16 1,108,175 15,363.25 14,000 14,950 13,050
04/08/2026 14,000 0 (0%) 364,200 5,098.21 0 0 14,000 14,950 13,050
03/08/2026 14,000 0 (0%) 312,200 4,370.03 305,000 4,270 14,000 14,950 13,050
31/07/2026 14,000 0 (0%) 123,200 1,729.91 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 224,900 3,148.59 87,000 1,261.5 14,000 14,950 13,050
29/07/2026 14,000 -0.05 (-0.36%) 114,000 1,595.95 127,000 1,841.5 14,050 15,000 13,100
28/07/2026 14,050 -0.05 (-0.35%) 122,400 1,725.8 127,000 1,841.5 14,100 15,050 13,150
27/07/2026 14,100 0.1 (0.71%) 107,000 1,498.04 166,000 2,407 14,000 14,950 13,050
24/07/2026 14,000 -0.15 (-1.06%) 124,200 1,735.57 0 0 14,150 15,100 13,200
23/07/2026 14,150 0 (0%) 103,700 1,462.11 1,793,000 24,559.4 14,150 15,100 13,200
22/07/2026 14,150 -0.1 (-0.7%) 121,600 1,726.65 791,220 10,990.08 14,250 15,200 13,300
21/07/2026 14,250 0.05 (0.35%) 121,700 1,735.98 0 0 14,200 15,150 13,250
20/07/2026 14,200 0.2 (1.43%) 110,100 1,543.29 1,028,580 14,400.12 14,000 14,950 13,050
17/07/2026 14,000 -0.2 (-1.41%) 118,200 1,670.85 0 0 14,200 15,150 13,250
16/07/2026 14,200 0.05 (0.35%) 104,300 1,466.17 4,744,262 66,675.17 14,150 15,100 13,200
15/07/2026 14,150 0.05 (0.35%) 100,900 1,412.75 1,399,839 19,859.45 14,100 15,050 13,150
14/07/2026 14,100 0 (0%) 110,000 1,550.96 0 0 14,100 15,050 13,150
13/07/2026 14,100 0 (0%) 114,400 1,624.44 979,839 13,717.75 14,100 15,050 13,150
10/07/2026 14,100 0 (0%) 105,600 1,494.04 1,517,000 21,768.5 14,100 15,050 13,150
09/07/2026 14,100 0.05 (0.36%) 116,800 1,637.43 250,000 3,500 14,050 15,000 13,100
08/07/2026 14,050 0 (0%) 308,600 4,320.39 1,872,761 26,521.15 14,050 15,000 13,100
07/07/2026 14,050 -0.1 (-0.71%) 259,600 3,647.38 860,000 12,097.5 14,150 15,100 13,200
06/07/2026 14,150 0.05 (0.35%) 253,000 3,544.13 1,030,000 14,262 14,100 15,050 13,150
03/07/2026 14,100 -0.1 (-0.7%) 133,700 1,889.38 460,000 6,440 14,200 15,150 13,250
02/07/2026 14,200 0 (0%) 110,500 1,563.57 697,895 9,770.53 14,200 15,150 13,250
01/07/2026 14,200 -0.1 (-0.7%) 107,300 1,518.45 1,441,770 20,184.78 14,300 15,300 13,300
30/06/2026 14,300 -0.15 (-1.04%) 105,000 1,491.4 796,000 11,399.5 14,450 15,450 13,450
29/06/2026 14,450 0.2 (1.4%) 97,100 1,375.46 131,000 1,899.5 14,250 15,200 13,300
26/06/2026 14,250 -0.05 (-0.35%) 127,100 1,797.44 53,000 742 14,300 15,300 13,300
25/06/2026 14,300 0.2 (1.42%) 101,600 1,429.4 651,000 9,179.5 14,100 15,050 13,150
24/06/2026 14,100 -0.1 (-0.7%) 88,300 1,249.21 173,000 2,508.5 14,200 15,150 13,250
23/06/2026 14,200 0.1 (0.71%) 256,500 3,604.58 338,000 4,901 14,100 15,050 13,150
22/06/2026 14,100 0 (0%) 260,300 3,644.74 0 0 14,100 15,050 13,150
19/06/2026 14,100 0 (0%) 92,300 1,296.87 0 0 14,100 15,050 13,150
18/06/2026 14,100 0 (0%) 198,100 2,774.81 0 0 14,100 15,050 13,150
17/06/2026 14,100 -0.3 (-2.08%) 175,100 2,436.73 0 0 14,400 15,400 13,400
16/06/2026 14,400 -0.05 (-0.35%) 112,400 1,574.75 3,774,070 53,092.48 14,450 15,450 13,450
15/06/2026 14,450 0.55 (3.96%) 160,500 2,228.32 0 0 13,900 14,850 12,950
12/06/2026 13,900 -0.05 (-0.36%) 141,100 1,939.51 551,000 7,989.5 13,950 14,900 13,000
11/06/2026 13,950 0.2 (1.45%) 165,600 2,283.22 0 0 13,750 14,700 12,800
10/06/2026 13,750 -0.3 (-2.14%) 161,100 2,222.98 1,266,000 17,427.5 14,050 15,000 13,100
09/06/2026 14,050 -0.05 (-0.35%) 248,800 3,476.33 210,000 2,940 14,100 15,050 13,150
08/06/2026 14,100 0 (0%) 185,100 2,570.39 2,523,571 35,329.99 14,100 15,050 13,150
05/06/2026 14,100 0.05 (0.36%) 172,500 2,418.54 870,000 12,180 14,050 15,000 13,100
04/06/2026 14,050 0.05 (0.36%) 283,900 3,988.82 2,983,000 41,775.5 14,000 14,950 13,050
03/06/2026 14,000 -0.1 (-0.71%) 103,100 1,453.63 4,536,465 63,774.51 14,100 15,050 13,150
02/06/2026 14,100 0 (0%) 104,600 1,474.89 944,985 13,229.79 14,100 15,050 13,150
01/06/2026 14,100 0 (0%) 795,500 11,176.46 1,685,000 23,810 14,100 15,050 13,150
29/05/2026 14,100 0 (0%) 146,800 2,069. 0 0 14,100 15,050 13,150
28/05/2026 14,100 0 (0%) 109,300 1,540.58 2,736,835 38,947.69 14,100 15,050 13,150
27/05/2026 14,100 0 (0%) 122,200 1,716.96 1,994,500 28,083 14,100 15,050 13,150
26/05/2026 14,100 0 (0%) 492,700 6,946.85 1,285,000 17,953.75 14,100 15,050 13,150
25/05/2026 14,100 -0.1 (-0.7%) 510,100 7,192.4 1,995,700 27,062.65 14,200 15,150 13,250
22/05/2026 14,200 0.05 (0.35%) 117,600 1,662.93 2,603,000 34,359.6 14,150 15,100 13,200
21/05/2026 14,150 -0.3 (-2.08%) 123,700 1,756.45 0 0 14,450 15,450 13,450
20/05/2026 14,450 0.05 (0.35%) 108,200 1,563.44 312,161 4,370.25 14,400 15,400 13,400
19/05/2026 14,400 -0.35 (-2.37%) 201,900 2,958.02 0 0 14,750 15,750 13,750
18/05/2026 14,750 0.15 (1.03%) 300,800 4,334.18 2,390,200 32,626.23 14,600 15,600 13,600
15/05/2026 14,600 -0.2 (-1.35%) 76,700 1,117.38 560,000 8,120 14,800 15,800 13,800
14/05/2026 14,800 -0.2 (-1.33%) 401,100 5,958.61 0 0 15,000 16,050 13,950
13/05/2026 15,000 0.25 (1.69%) 336,000 5,023.08 175,000 2,415 14,750 15,750 13,750
12/05/2026 14,750 0.05 (0.34%) 202,900 2,929.82 511,000 7,143.9 14,700 15,700 13,700
11/05/2026 14,700 0.45 (3.16%) 761,300 10,819.95 551,000 7,989.5 14,250 15,200 13,300
08/05/2026 14,250 0 (0%) 602,000 8,518.45 0 0 14,250 15,200 13,300
07/05/2026 14,250 0.1 (0.71%) 264,400 3,740.75 0 0 14,150 15,100 13,200
06/05/2026 14,150 0 (0%) 550,500 7,762.74 0 0 14,150 15,100 13,200
05/05/2026 14,150 0 (0%) 501,000 7,089.26 0 0 14,150 15,100 13,200
04/05/2026 14,150 0 (0%) 977,500 13,831.64 0 0 14,150 15,100 13,200
29/04/2026 14,150 0 (0%) 323,100 4,571.87 0 0 14,150 15,100 13,200

Historical Data-ko - BSC

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