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
17/09/2026 143,900 0.3 (0.21%) 100 14.39 0 0 143,600 157,900 129,300
16/09/2026 143,600 0.5 (0.35%) 529 76. 0 0 143,100 157,400 128,800
15/09/2026 143,100 0.1 (0.07%) 203 29.06 0 0 143,000 157,300 128,700
14/09/2026 143,000 -5 (-3.38%) 2,353 344.96 0 0 148,000 162,800 133,200
11/09/2026 148,000 1.3 (0.89%) 1,619 238.94 0 0 146,700 161,300 132,100
10/09/2026 146,700 -1.3 (-0.88%) 505 74.19 0 0 148,000 162,800 133,200
09/09/2026 148,000 -1.8 (-1.2%) 2,066 306.1 0 0 149,800 164,700 134,900
08/09/2026 149,800 -0.5 (-0.33%) 3,182 473.36 0 0 150,300 165,300 135,300
07/09/2026 150,300 0.3 (0.2%) 2,846 427.92 0 0 150,000 165,000 135,000
04/09/2026 150,000 -2.9 (-1.9%) 1,281 190.82 0 0 152,900 168,100 137,700
03/09/2026 152,900 5 (3.38%) 9,700 1,464.95 0 0 147,900 162,600 133,200
28/08/2026 147,900 6.4 (4.52%) 9,579 1,402.58 0 0 141,500 155,600 127,400
27/08/2026 141,500 0 (0%) 936 132.75 0 0 141,500 155,600 127,400
26/08/2026 141,500 -0.5 (-0.35%) 2,974 421.09 0 0 142,000 156,200 127,800
25/08/2026 142,000 0.8 (0.57%) 3,387 479.72 0 0 141,200 155,300 127,100
24/08/2026 141,200 0.2 (0.14%) 3,458 489.71 0 0 141,000 155,100 126,900
21/08/2026 141,000 1.6 (1.15%) 3,465 487. 0 0 139,400 153,300 125,500
20/08/2026 139,400 7 (5.29%) 2,362 319.29 0 0 132,400 145,600 119,200
19/08/2026 132,400 1.5 (1.15%) 1,985 262.75 0 0 130,900 143,900 117,900
18/08/2026 130,900 -0.1 (-0.08%) 829 108.57 0 0 131,000 144,100 117,900
17/08/2026 131,000 -3.4 (-2.53%) 2,483 325.48 0 0 134,400 147,800 121,000
14/08/2026 134,400 -0.1 (-0.07%) 3,427 458.59 0 0 134,500 147,900 121,100
13/08/2026 134,500 1 (0.75%) 6,091 813.32 0 0 133,500 146,800 120,200
12/08/2026 133,500 -1.3 (-0.96%) 2,660 356.58 0 0 134,800 148,200 121,400
11/08/2026 134,800 6.4 (4.98%) 8,254 1,070.67 0 0 128,400 141,200 115,600
10/08/2026 128,400 1.2 (0.94%) 6,305 804.65 0 0 127,200 139,900 114,500
07/08/2026 127,200 -0.5 (-0.39%) 3,162 403.73 0 0 127,700 140,400 115,000
06/08/2026 127,700 -0.3 (-0.23%) 3,505 447.29 0 0 128,000 140,800 115,200
05/08/2026 128,000 0 (0%) 12,911 1,652.67 0 0 128,000 140,800 115,200
04/08/2026 128,000 -0.4 (-0.31%) 1,764 227.65 0 0 128,400 141,200 115,600
03/08/2026 128,400 1.3 (1.02%) 3,856 494.09 0 0 127,100 139,800 114,400
31/07/2026 127,100 0.1 (0.08%) 8,289 1,055.22 0 0 127,000 139,700 114,300
30/07/2026 127,000 1 (0.79%) 9,751 1,238.78 0 0 126,000 138,600 113,400
29/07/2026 126,000 -2 (-1.56%) 7,901 1,000.37 0 0 128,000 140,800 115,200
28/07/2026 128,000 0.9 (0.71%) 3,923 501.67 0 0 127,100 139,800 114,400
27/07/2026 127,100 -0.6 (-0.47%) 3,700 475.04 0 0 127,700 140,400 115,000
24/07/2026 127,700 -4.2 (-3.18%) 1,805 230.46 0 0 131,900 145,000 118,800
23/07/2026 131,900 -7.1 (-5.11%) 12,721 1,672.6 0 0 139,000 152,900 125,100
22/07/2026 139,000 -6 (-4.14%) 2,508 351.48 0 0 145,000 159,500 130,500
21/07/2026 145,000 -0.5 (-0.34%) 1,947 283.17 0 0 145,500 160,000 131,000
20/07/2026 145,500 -2.9 (-1.95%) 3,802 554.08 0 0 148,400 163,200 133,600
17/07/2026 148,400 0 (0%) 5 0.77 0 0 148,400 163,200 133,600
16/07/2026 148,400 -0.1 (-0.07%) 300 44.53 0 0 148,500 163,300 133,700
15/07/2026 148,500 0 (0%) 501 74.4 0 0 148,500 163,300 133,700
14/07/2026 148,500 0.5 (0.34%) 800 118.77 0 0 148,000 162,800 133,200
13/07/2026 148,000 -1 (-0.67%) 424 63.24 0 0 149,000 163,900 134,100
10/07/2026 149,000 0 (0%) 609 90.71 0 0 149,000 163,900 134,100
09/07/2026 149,000 0 (0%) 410 61.1 0 0 149,000 163,900 134,100
08/07/2026 149,000 -0.8 (-0.53%) 601 89.41 0 0 149,800 164,700 134,900
07/07/2026 149,800 -0.1 (-0.07%) 500 74.2 0 0 149,900 164,800 135,000
06/07/2026 149,900 -0.1 (-0.07%) 1,200 179.99 0 0 150,000 165,000 135,000
03/07/2026 150,000 0 (0%) 300 45 0 0 150,000 165,000 135,000
02/07/2026 150,000 0 (0%) 706 105.9 0 0 150,000 165,000 135,000
01/07/2026 150,000 -0.8 (-0.53%) 2,500 372.94 0 0 150,800 165,800 135,800
30/06/2026 150,800 0 (0%) 227 34.27 0 0 150,800 165,800 135,800
29/06/2026 150,800 1.3 (0.87%) 1,311 196.92 0 0 149,500 164,400 134,600
26/06/2026 149,500 0.4 (0.27%) 1,230 183.43 0 0 149,100 164,000 134,200
25/06/2026 149,100 0.1 (0.07%) 300 44.73 0 0 149,000 163,900 134,100
24/06/2026 149,000 -0.1 (-0.07%) 747 111.36 0 0 149,100 164,000 134,200
23/06/2026 149,100 -0.1 (-0.07%) 810 120.82 0 0 149,200 164,100 134,300
22/06/2026 149,200 -0.5 (-0.33%) 2,482 371.82 0 0 149,700 164,600 134,800
19/06/2026 149,700 -0.1 (-0.07%) 2,426 363.53 0 0 149,800 164,700 134,900
18/06/2026 149,800 0 (0%) 3,513 530.01 0 0 149,800 164,700 134,900
17/06/2026 149,800 -1.2 (-0.79%) 9,834 1,468.68 0 0 151,000 166,100 135,900
16/06/2026 151,000 0 (0%) 227 34.13 0 0 151,000 166,100 135,900
15/06/2026 151,000 1 (0.67%) 11,634 1,751.86 0 0 150,000 165,000 135,000
12/06/2026 150,000 2 (1.35%) 5,850 874.27 0 0 148,000 162,800 133,200
11/06/2026 148,000 0.8 (0.54%) 140 20.77 0 0 147,200 161,900 132,500
10/06/2026 147,200 -1.3 (-0.88%) 1,503 221.13 0 0 148,500 163,300 133,700
09/06/2026 148,500 0.5 (0.34%) 1,403 207.73 0 0 148,000 162,800 133,200
08/06/2026 148,000 0 (0%) 405 59.43 0 0 148,000 162,800 133,200
05/06/2026 148,000 0 (0%) 300 44.4 0 0 148,000 162,800 133,200
04/06/2026 148,000 0.8 (0.54%) 1,407 206.09 0 0 147,200 161,900 132,500
03/06/2026 147,200 -1.9 (-1.27%) 6,066 899.13 0 0 149,100 164,000 134,200
02/06/2026 149,100 -1.7 (-1.13%) 500 75.07 0 0 150,800 165,800 135,800
01/06/2026 150,800 1.6 (1.07%) 1,522 229.56 0 0 149,200 164,100 134,300
29/05/2026 149,200 0.1 (0.07%) 1,258 187.61 0 0 149,100 164,000 134,200
28/05/2026 149,100 -0.9 (-0.6%) 1,318 196.77 0 0 150,000 165,000 135,000
27/05/2026 150,000 0 (0%) 2,304 347.4 0 0 150,000 165,000 135,000
26/05/2026 150,000 -1.5 (-0.99%) 2,379 358.15 0 0 151,500 166,600 136,400
25/05/2026 151,500 1.5 (1%) 3,881 586.93 0 0 150,000 165,000 135,000
22/05/2026 150,000 0.4 (0.27%) 1,404 210.66 0 0 149,600 164,500 134,700
21/05/2026 149,600 1.2 (0.81%) 1,925 287. 0 0 148,400 163,200 133,600
20/05/2026 148,400 -2 (-1.33%) 4,002 595.78 0 0 150,400 165,400 135,400
19/05/2026 150,400 -0.1 (-0.07%) 700 105.34 0 0 150,500 165,500 135,500
18/05/2026 150,500 1.2 (0.8%) 1,404 209.8 0 0 149,300 164,200 134,400
15/05/2026 149,300 0 (0%) 2,124 317.19 0 0 149,300 164,200 134,400
14/05/2026 149,300 -1.1 (-0.73%) 3,200 478.86 0 0 150,400 165,400 135,400
13/05/2026 150,400 1.1 (0.74%) 5,620 841.4 0 0 149,300 164,200 134,400
12/05/2026 149,300 -1.6 (-1.06%) 5,509 822.51 0 0 150,900 165,900 135,900
11/05/2026 150,900 -1.3 (-0.85%) 6,743 1,016.3 0 0 152,200 167,400 137,000
08/05/2026 152,200 -0.4 (-0.26%) 4,720 713.33 0 0 152,600 167,800 137,400
07/05/2026 152,600 -0.1 (-0.07%) 3,180 484.27 0 0 152,700 167,900 137,500
06/05/2026 152,700 -2 (-1.29%) 9,090 1,391.01 0 0 154,700 170,100 139,300
05/05/2026 154,700 -0.3 (-0.19%) 14,323 2,204.4 0 0 155,000 170,500 139,500
04/05/2026 155,000 0 (0%) 4,526 703.59 0 0 155,000 170,500 139,500
29/04/2026 155,000 -0.6 (-0.39%) 10,593 1,651.4 0 0 155,600 171,100 140,100
28/04/2026 155,600 0.6 (0.39%) 2,544 395.78 0 0 155,000 170,500 139,500
24/04/2026 155,000 -1.2 (-0.77%) 9,862 1,539.15 0 0 156,200 171,800 140,600
23/04/2026 156,200 -1.5 (-0.95%) 4,150 650.13 0 0 157,700 173,400 142,000
22/04/2026 157,700 0.7 (0.45%) 1,200 188.79 0 0 157,000 172,700 141,300
21/04/2026 157,000 -3.4 (-2.12%) 27,311 4,270.82 0 0 160,400 176,400 144,400
20/04/2026 160,400 0.1 (0.06%) 1,104 176.75 0 0 160,300 176,300 144,300
17/04/2026 160,300 0.1 (0.06%) 902 144.65 0 0 160,200 176,200 144,200
16/04/2026 160,200 -0.5 (-0.31%) 1,261 202.41 0 0 160,700 176,700 144,700
15/04/2026 160,700 -0.3 (-0.19%) 1,151 185.26 0 0 161,000 177,100 144,900
14/04/2026 161,000 -0.6 (-0.37%) 2,852 459.73 0 0 161,600 177,700 145,500
13/04/2026 161,600 0.2 (0.12%) 2,610 420.92 0 0 161,400 177,500 145,300
10/04/2026 161,400 0.5 (0.31%) 4,107 657.61 0 0 160,900 176,900 144,900
09/04/2026 160,900 0.4 (0.25%) 3,373 543.17 0 0 160,500 176,500 144,500
08/04/2026 160,500 -0.5 (-0.31%) 4,201 672.2 0 0 161,000 177,100 144,900
07/04/2026 161,000 -0.4 (-0.25%) 1,611 259.49 0 0 161,400 177,500 145,300
06/04/2026 161,400 0.4 (0.25%) 2,503 402.14 0 0 161,000 177,100 144,900
03/04/2026 161,000 -1 (-0.62%) 1,828 294.6 0 0 162,000 178,200 145,800
02/04/2026 162,000 0 (0%) 1,722 278.22 0 0 162,000 178,200 145,800
01/04/2026 162,000 0.8 (0.5%) 3,446 556.5 0 0 161,200 177,300 145,100
31/03/2026 161,200 0.2 (0.12%) 1,218 196.28 0 0 161,000 177,100 144,900
30/03/2026 161,000 0.2 (0.12%) 1,942 312.61 0 0 160,800 176,800 144,800
27/03/2026 160,800 0 (0%) 4,822 774.2 0 0 160,800 176,800 144,800
26/03/2026 160,800 -0.2 (-0.12%) 2,026 326.01 0 0 161,000 177,100 144,900
25/03/2026 161,000 0.2 (0.12%) 12,703 2,045.16 0 0 160,800 176,800 144,800
24/03/2026 160,800 1.8 (1.13%) 2,302 368.82 0 0 159,000 174,900 143,100
23/03/2026 159,000 -1.2 (-0.75%) 8,004 1,277.27 0 0 160,200 176,200 144,200
20/03/2026 160,200 -1.8 (-1.11%) 2,326 374.6 0 0 162,000 178,200 145,800
19/03/2026 162,000 1.9 (1.19%) 7,400 1,194.77 0 0 160,100 176,100 144,100
18/03/2026 160,100 -0.4 (-0.25%) 851 136.95 0 0 160,500 176,500 144,500
17/03/2026 160,500 0.8 (0.5%) 1,445 232.93 0 0 159,700 175,600 143,800

Historical Data-ko - BSC

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