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 140,000 -2 (-1.41%) 4,000 559.37 0 0 142,000 156,200 127,800
29/10/2026 142,000 -0.6 (-0.42%) 1,765 250.79 0 0 142,600 156,800 128,400
28/10/2026 142,600 -2 (-1.38%) 1,607 232.71 0 0 144,600 159,000 130,200
27/10/2026 144,600 2.1 (1.47%) 3,711 536.36 0 0 142,500 156,700 128,300
26/10/2026 142,500 1 (0.71%) 2,033 292.7 0 0 141,500 155,600 127,400
23/10/2026 141,500 -2.5 (-1.74%) 6,037 854.29 0 0 144,000 158,400 129,600
22/10/2026 144,000 -2.9 (-1.97%) 3,051 436.06 0 0 146,900 161,500 132,300
21/10/2026 146,900 -1.5 (-1.01%) 2,445 361.44 0 0 148,400 163,200 133,600
20/10/2026 148,400 -0.4 (-0.27%) 600 88.49 0 0 148,800 163,600 134,000
19/10/2026 148,800 -3.8 (-2.49%) 2,910 429.97 0 0 152,600 167,800 137,400
16/10/2026 152,600 2 (1.33%) 1,403 211.48 0 0 150,600 165,600 135,600
15/10/2026 150,600 0 (0%) 910 137.07 0 0 150,600 165,600 135,600
14/10/2026 150,600 0 (0%) 910 137.17 0 0 150,600 165,600 135,600
13/10/2026 150,600 -2 (-1.31%) 3,119 472.67 0 0 152,600 167,800 137,400
12/10/2026 152,600 3.9 (2.62%) 106 16.15 0 0 148,700 163,500 133,900
09/10/2026 148,700 -1.7 (-1.13%) 211 31.37 0 0 150,400 165,400 135,400
08/10/2026 150,400 -3.5 (-2.27%) 1,803 272.49 0 0 153,900 169,200 138,600
07/10/2026 153,900 0.9 (0.59%) 802 122.22 0 0 153,000 168,300 137,700
06/10/2026 153,000 3 (2%) 11,390 1,752.65 0 0 150,000 165,000 135,000
05/10/2026 150,000 0.1 (0.07%) 5,875 885.04 0 0 149,900 164,800 135,000
02/10/2026 149,900 -0.1 (-0.07%) 2,600 388.46 0 0 150,000 165,000 135,000
01/10/2026 150,000 -0.3 (-0.2%) 557 83.99 0 0 150,300 165,300 135,300
30/09/2026 150,300 0.4 (0.27%) 1,609 241.21 0 0 149,900 164,800 135,000
29/09/2026 149,900 -0.6 (-0.4%) 838 124.77 0 0 150,500 165,500 135,500
28/09/2026 150,500 -0.3 (-0.2%) 122 18.37 0 0 150,800 165,800 135,800
25/09/2026 150,800 1.7 (1.14%) 1,718 257.84 0 0 149,100 164,000 134,200
24/09/2026 149,100 2.7 (1.84%) 4,003 593.15 0 0 146,400 161,000 131,800
23/09/2026 146,400 0.6 (0.41%) 901 131.74 0 0 145,800 160,300 131,300
22/09/2026 145,800 -0.3 (-0.21%) 720 104.75 0 0 146,100 160,700 131,500
21/09/2026 146,100 1.1 (0.76%) 1,404 204.61 0 0 145,000 159,500 130,500
18/09/2026 145,000 0.8 (0.55%) 1,604 232.37 0 0 144,200 158,600 129,800
17/09/2026 144,200 0.6 (0.42%) 1,236 177.93 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

Historical Data-ko - BSC

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