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
22/09/2026 9,760 0 (0%) 42,900 422.69 0 0 9,760 10,400 9,080
21/09/2026 9,760 -0.24 (-2.4%) 50,700 497.76 0 0 10,000 10,700 9,300
18/09/2026 10,000 0.1 (1.01%) 57,100 568.63 0 0 9,900 10,550 9,210
17/09/2026 9,900 -0.08 (-0.8%) 54,900 544.19 0 0 9,980 10,650 9,290
16/09/2026 9,980 -0.02 (-0.2%) 28,500 282.36 0 0 10,000 10,700 9,300
15/09/2026 10,000 0.19 (1.94%) 112,400 1,112.23 0 0 9,810 10,450 9,130
14/09/2026 9,810 -0.19 (-1.9%) 37,500 371.96 1,400,000 14,000 10,000 10,700 9,300
11/09/2026 10,000 -0.25 (-2.44%) 13,000 130.5 0 0 10,250 10,950 9,540
10/09/2026 10,250 0.05 (0.49%) 122,900 1,259.21 0 0 10,200 10,900 9,490
09/09/2026 10,200 0.05 (0.49%) 145,000 1,471.4 0 0 10,150 10,850 9,440
08/09/2026 10,150 0.29 (2.94%) 172,100 1,732.55 0 0 9,860 10,550 9,170
07/09/2026 9,860 -0.19 (-1.89%) 36,500 361.01 0 0 10,050 10,750 9,350
04/09/2026 10,050 0.05 (0.5%) 28,400 284.08 0 0 10,000 10,700 9,300
03/09/2026 10,000 -0.3 (-2.91%) 88,300 871.13 0 0 10,300 11,000 9,580
28/08/2026 10,300 -0.05 (-0.48%) 58,400 587.99 0 0 10,350 11,050 9,630
27/08/2026 10,350 0.05 (0.49%) 129,400 1,354.7 0 0 10,300 11,000 9,580
26/08/2026 10,300 0.37 (3.73%) 235,800 2,375.55 4,900,000 45,276 9,930 10,600 9,240
25/08/2026 9,930 -0.12 (-1.19%) 200,900 2,004.09 1,500,000 14,025 10,050 10,750 9,350
24/08/2026 10,050 0 (0%) 84,100 846.09 0 0 10,050 10,750 9,350
21/08/2026 10,050 0.1 (1.01%) 49,400 493.04 0 0 9,950 10,600 9,260
20/08/2026 9,950 -0.05 (-0.5%) 35,400 352.35 3,500,000 32,550 10,000 10,700 9,300
19/08/2026 10,000 0 (0%) 96,800 966.04 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.1 (-0.99%) 75,800 759.18 0 0 10,100 10,800 9,400
17/08/2026 10,100 -0.25 (-2.42%) 44,300 450.35 0 0 10,350 11,050 9,630
14/08/2026 10,350 0.15 (1.47%) 158,200 1,617.33 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.4 (-3.77%) 116,200 1,200.9 0 0 10,600 11,300 9,860
12/08/2026 10,600 -0.1 (-0.93%) 41,600 434.96 0 0 10,700 11,400 9,960
11/08/2026 10,700 0.1 (0.94%) 120,200 1,301.98 0 0 10,600 11,300 9,860
10/08/2026 10,600 -0.15 (-1.4%) 44,700 476.17 0 0 10,750 11,500 10,000
07/08/2026 10,750 0.05 (0.47%) 50,900 542.24 0 0 10,700 11,400 9,960
06/08/2026 10,700 -0.1 (-0.93%) 21,800 234.48 0 0 10,800 11,550 10,050
05/08/2026 10,800 0 (0%) 61,500 659.04 0 0 10,800 11,550 10,050
04/08/2026 10,800 -0.25 (-2.26%) 42,800 465.8 0 0 11,050 11,800 10,300
03/08/2026 11,050 0.05 (0.45%) 189,700 2,079.61 0 0 11,000 11,750 10,250
31/07/2026 11,000 0 (0%) 54,400 590.61 0 0 11,000 11,750 10,250
30/07/2026 11,000 0.1 (0.92%) 113,400 1,233.35 0 0 10,900 11,650 10,150
29/07/2026 10,900 0.2 (1.87%) 122,700 1,319.87 260,000 2,860 10,700 11,400 9,960
28/07/2026 10,700 0.7 (7.%) 255,800 2,651.62 0 0 10,000 10,700 9,300
27/07/2026 10,000 -0.15 (-1.48%) 33,200 330.19 0 0 10,150 10,850 9,440
24/07/2026 10,150 0 (0%) 83,100 823.81 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.65 (6.84%) 312,300 3,040.56 0 0 9,500 10,150 8,840
22/07/2026 9,500 -0.28 (-2.86%) 253,400 2,410.62 0 0 9,780 10,450 9,100
21/07/2026 9,780 0.08 (0.82%) 250,900 2,425.15 0 0 9,700 10,350 9,030
20/07/2026 9,700 -0.2 (-2.02%) 163,600 1,587.5 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.1 (-1%) 630,000 6,301.93 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 247,300 2,469.46 0 0 10,000 10,700 9,300
15/07/2026 10,000 -0.05 (-0.5%) 339,200 3,414.53 0 0 10,050 10,750 9,350
14/07/2026 10,050 0 (0%) 222,000 2,247.94 0 0 10,050 10,750 9,350
13/07/2026 10,050 -0.25 (-2.43%) 299,600 3,040.34 0 0 10,300 11,000 9,580
10/07/2026 10,300 -0.1 (-0.96%) 238,700 2,482.39 0 0 10,400 11,100 9,680
09/07/2026 10,400 -0.15 (-1.42%) 162,800 1,702.35 0 0 10,550 11,250 9,820
08/07/2026 10,550 -0.05 (-0.47%) 199,900 2,074.19 0 0 10,600 11,300 9,860
07/07/2026 10,600 0 (0%) 215,600 2,270.22 0 0 10,600 11,300 9,860
06/07/2026 10,600 0 (0%) 152,300 1,612.15 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 244,700 2,602.6 0 0 10,700 11,400 9,960
02/07/2026 10,700 -0.05 (-0.47%) 232,500 2,495.78 0 0 10,750 11,500 10,000
01/07/2026 10,750 -0.05 (-0.46%) 224,000 2,411.22 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.15 (1.41%) 274,200 2,927.2 0 0 10,650 11,350 9,910
29/06/2026 10,650 0 (0%) 168,200 1,792.83 0 0 10,650 11,350 9,910
26/06/2026 10,650 0.35 (3.4%) 688,400 7,126.17 1,800,000 19,791.5 10,300 11,000 9,580
25/06/2026 10,300 -0.15 (-1.44%) 309,900 3,228.18 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.15 (1.46%) 333,500 3,455.27 0 0 10,300 11,000 9,580
23/06/2026 10,300 -0.2 (-1.9%) 255,800 2,665.87 0 0 10,500 11,200 9,770
22/06/2026 10,500 -0.1 (-0.94%) 256,100 2,696.62 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.15 (-1.4%) 251,900 2,683.98 0 0 10,750 11,500 10,000
18/06/2026 10,750 0 (0%) 330,500 3,541.96 0 0 10,750 11,500 10,000
17/06/2026 10,750 0.1 (0.94%) 328,500 3,533.61 0 0 10,650 11,350 9,910
16/06/2026 10,650 0 (0%) 241,000 2,580.45 1,200,000 11,910.49 10,650 11,350 9,910
15/06/2026 10,650 -0.05 (-0.47%) 348,300 3,736.28 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 222,600 2,374.75 0 0 10,700 11,400 9,960
11/06/2026 10,700 0 (0%) 155,700 1,661.72 0 0 10,700 11,400 9,960
10/06/2026 10,700 -0.05 (-0.47%) 245,100 2,620.19 700,000 8,036.8 10,750 11,500 10,000
09/06/2026 10,750 0 (0%) 143,700 1,544.41 1,500,000 15,019.5 10,750 11,500 10,000
08/06/2026 10,750 0 (0%) 189,600 2,034.79 0 0 10,750 11,500 10,000
05/06/2026 10,750 -0.3 (-2.71%) 193,600 2,124.25 0 0 11,050 11,800 10,300
04/06/2026 11,050 -0.1 (-0.9%) 170,300 1,890.42 0 0 11,150 11,900 10,400
03/06/2026 11,150 0.2 (1.83%) 217,100 2,384.3 0 0 10,950 11,700 10,200
02/06/2026 10,950 -0.25 (-2.23%) 228,200 2,530.72 0 0 11,200 11,950 10,450
01/06/2026 11,200 0.05 (0.45%) 213,200 2,394.78 0 0 11,150 11,900 10,400
29/05/2026 11,150 -0.1 (-0.89%) 202,800 2,269.12 0 0 11,250 12,000 10,500
28/05/2026 11,250 -0.2 (-1.75%) 226,700 2,573.72 1,500,000 17,250 11,450 12,250 10,650
27/05/2026 11,450 -0.05 (-0.43%) 216,100 2,471.49 1,200,000 12,840 11,500 12,300 10,700
26/05/2026 11,500 -0.2 (-1.71%) 197,400 2,287.41 0 0 11,700 12,500 10,900
25/05/2026 11,700 0.1 (0.86%) 164,100 1,892.56 0 0 11,600 12,400 10,800
22/05/2026 11,600 0.1 (0.87%) 286,100 3,282.31 0 0 11,500 12,300 10,700
21/05/2026 11,500 0.1 (0.88%) 189,300 2,169.07 0 0 11,400 12,150 10,650
20/05/2026 11,400 -0.3 (-2.56%) 294,300 3,345.64 1,889,100 20,591.19 11,700 12,500 10,900
19/05/2026 11,700 -0.1 (-0.85%) 239,600 2,811.57 3,240,300 35,643.3 11,800 12,600 11,000
18/05/2026 11,800 0.1 (0.85%) 245,200 2,853.78 0 0 11,700 12,500 10,900
15/05/2026 11,700 -0.05 (-0.43%) 361,300 4,280.56 0 0 11,750 12,550 10,950
14/05/2026 11,750 0 (0%) 240,500 2,828.57 0 0 11,750 12,550 10,950
13/05/2026 11,750 0 (0%) 358,300 4,189.7 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.15 (-1.26%) 258,900 3,061.03 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.25 (-2.06%) 233,400 2,827.8 0 0 12,150 13,000 11,300
08/05/2026 12,150 -0.45 (-3.57%) 256,100 3,148.2 0 0 12,600 13,450 11,750
07/05/2026 12,600 -0.2 (-1.56%) 188,300 2,398.5 0 0 12,800 13,650 11,950
06/05/2026 12,800 0 (0%) 263,800 3,370.26 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.05 (-0.39%) 202,500 2,591.83 0 0 12,850 13,700 12,000
04/05/2026 12,850 0.15 (1.18%) 249,600 3,225.89 1,686,000 19,993.46 12,700 13,550 11,850
29/04/2026 12,700 -0.15 (-1.17%) 279,100 3,535.58 0 0 12,850 13,700 12,000
28/04/2026 12,850 -0.15 (-1.15%) 230,800 2,980.76 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.25 (1.96%) 359,400 4,618.92 0 0 12,750 13,600 11,900
23/04/2026 12,750 -0.4 (-3.04%) 377,000 4,891.65 0 0 13,150 14,050 12,250
22/04/2026 13,150 -0.25 (-1.87%) 229,200 3,054.03 1,485,000 19,899 13,400 14,300 12,500
21/04/2026 13,400 -0.05 (-0.37%) 313,600 4,241.98 0 0 13,450 14,350 12,550
20/04/2026 13,450 0.2 (1.51%) 342,600 4,592.22 0 0 13,250 14,150 12,350
17/04/2026 13,250 -0.25 (-1.85%) 293,300 3,914.48 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.3 (-2.17%) 316,700 4,321.36 1,800,400 24,845.52 13,800 14,750 12,850
15/04/2026 13,800 -0.35 (-2.47%) 249,300 3,475.24 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.65 (4.81%) 910,700 12,728.32 0 0 13,500 14,400 12,600
13/04/2026 13,500 0.15 (1.12%) 375,900 5,074.92 0 0 13,350 14,250 12,450
10/04/2026 13,350 0.85 (6.8%) 1,088,900 14,257.23 0 0 12,500 13,350 11,650
09/04/2026 12,500 0 (0%) 265,700 3,326.13 0 0 12,500 13,350 11,650
08/04/2026 12,500 0.25 (2.04%) 294,000 3,699.14 0 0 12,250 13,100 11,400
07/04/2026 12,250 -0.05 (-0.41%) 165,700 2,017.01 0 0 12,300 13,150 11,450
06/04/2026 12,300 -0.3 (-2.38%) 184,700 2,299.91 0 0 12,600 13,450 11,750
03/04/2026 12,600 -0.2 (-1.56%) 1,170,700 15,054.07 0 0 12,800 13,650 11,950
02/04/2026 12,800 0.1 (0.79%) 1,379,300 17,756.29 0 0 12,700 13,550 11,850
01/04/2026 12,700 0.2 (1.6%) 1,352,900 17,567.57 0 0 12,500 13,350 11,650
31/03/2026 12,500 0.8 (6.84%) 846,600 10,498.51 0 0 11,700 12,500 10,900
30/03/2026 11,700 0.5 (4.46%) 254,600 2,922.99 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.25 (2.28%) 86,400 954.09 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 34,500 381.16 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.3 (2.76%) 61,900 686.07 1,000,000 10,100 10,850 11,600 10,100
24/03/2026 10,850 0 (0%) 76,200 838.31 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.1 (-0.91%) 88,600 958.47 0 0 10,950 11,700 10,200

Historical Data-ko - BSC

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