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 13,500 0 (0%) 7,769,700 104,870.26 0 0 13,500 14,400 12,600
12/11/2026 13,500 -0.1 (-0.74%) 8,826,400 119,416.97 1,000,000 13,513 13,600 14,550 12,650
11/11/2026 13,600 0 (0%) 8,298,900 111,633.66 0 0 13,600 14,550 12,650
10/11/2026 13,600 0.35 (2.64%) 10,738,500 144,560.65 0 0 13,250 14,150 12,350
09/11/2026 13,250 -0.25 (-1.85%) 10,475,700 138,072.04 0 0 13,500 14,400 12,600
06/11/2026 13,500 0.5 (3.85%) 23,056,300 304,579.57 0 0 13,000 13,900 12,100
05/11/2026 13,000 0.25 (1.96%) 13,138,300 170,333.95 0 0 12,750 13,600 11,900
04/11/2026 12,750 0.8 (6.69%) 20,992,900 263,406.51 460,000 5,520 11,950 12,750 11,150
03/11/2026 11,950 0.1 (0.84%) 3,567,000 42,609.72 0 0 11,850 12,650 11,050
02/11/2026 11,850 0 (0%) 9,484,700 111,012.78 0 0 11,850 12,650 11,050
30/10/2026 11,850 -0.35 (-2.87%) 14,038,100 171,035.01 0 0 12,200 13,050 11,350
29/10/2026 12,200 0.1 (0.83%) 4,873,600 58,913.61 0 0 12,100 12,900 11,300
28/10/2026 12,100 0 (0%) 5,623,800 67,590.01 40,000 516 12,100 12,900 11,300
27/10/2026 12,100 0.2 (1.68%) 6,763,800 81,246.14 0 0 11,900 12,700 11,100
26/10/2026 11,900 -0.1 (-0.83%) 5,057,300 60,530.22 20,000 256 12,000 12,800 11,200
23/10/2026 12,000 0 (0%) 7,042,000 84,606.06 0 0 12,000 12,800 11,200
22/10/2026 12,000 0.1 (0.84%) 6,680,200 79,257.94 0 0 11,900 12,700 11,100
21/10/2026 11,900 0.6 (5.31%) 12,271,600 144,418.68 44,000 464.2 11,300 12,050 10,550
20/10/2026 11,300 0.05 (0.44%) 5,077,400 56,650.33 0 0 11,250 12,000 10,500
19/10/2026 11,250 0.05 (0.45%) 5,562,500 62,722.58 0 0 11,200 11,950 10,450
16/10/2026 11,200 0.1 (0.9%) 3,279,600 36,701.94 0 0 11,100 11,850 10,350
15/10/2026 11,100 0.2 (1.83%) 8,173,800 91,035.65 0 0 10,900 11,650 10,150
14/10/2026 10,900 0.1 (0.93%) 2,567,500 27,694.64 0 0 10,800 11,550 10,050
13/10/2026 10,800 0 (0%) 3,377,700 36,374.39 0 0 10,800 11,550 10,050
12/10/2026 10,800 0.05 (0.47%) 4,018,000 43,260.98 0 0 10,750 11,500 10,000
09/10/2026 10,750 0.25 (2.38%) 6,115,200 64,717.79 0 0 10,500 11,200 9,770
08/10/2026 10,500 -0.35 (-3.23%) 3,748,900 40,000.87 0 0 10,850 11,600 10,100
07/10/2026 10,850 -0.25 (-2.25%) 3,009,900 32,896.13 0 0 11,100 11,850 10,350
06/10/2026 11,100 0.1 (0.91%) 7,452,300 80,280.93 601,000 6,160.25 11,000 11,750 10,250
05/10/2026 11,000 0.1 (0.92%) 2,724,400 29,559.91 0 0 10,900 11,650 10,150
02/10/2026 10,900 -0.4 (-3.54%) 3,468,800 38,374.35 0 0 11,300 12,050 10,550
01/10/2026 11,300 -0.25 (-2.16%) 2,510,200 28,459.18 0 0 11,550 12,350 10,750
30/09/2026 11,550 0.05 (0.43%) 3,979,200 45,533.29 0 0 11,500 12,300 10,700
29/09/2026 11,500 0.1 (0.88%) 3,467,400 39,414.49 58,300 662.93 11,400 12,150 10,650
28/09/2026 11,400 0.1 (0.88%) 7,539,300 83,223.01 0 0 11,300 12,050 10,550
25/09/2026 11,300 0.05 (0.44%) 3,508,300 39,538.7 0 0 11,250 12,000 10,500
24/09/2026 11,250 -0.3 (-2.6%) 3,936,000 44,583.09 0 0 11,550 12,350 10,750
23/09/2026 11,550 -0.15 (-1.28%) 3,178,100 36,848.07 0 0 11,700 12,500 10,900
22/09/2026 11,700 0 (0%) 2,130,800 24,881.27 0 0 11,700 12,500 10,900
21/09/2026 11,700 -0.15 (-1.27%) 4,050,100 47,406.79 0 0 11,850 12,650 11,050
18/09/2026 11,850 0.15 (1.28%) 3,450,900 40,608.84 0 0 11,700 12,500 10,900
17/09/2026 11,700 0.4 (3.54%) 5,531,800 64,674.67 0 0 11,300 12,050 10,550
16/09/2026 11,300 -0.3 (-2.59%) 5,009,100 56,938.15 0 0 11,600 12,400 10,800
15/09/2026 11,600 0.15 (1.31%) 2,971,900 34,191.51 0 0 11,450 12,250 10,650
14/09/2026 11,450 -0.25 (-2.14%) 4,690,100 53,636.29 0 0 11,700 12,500 10,900
11/09/2026 11,700 -0.4 (-3.31%) 9,850,000 115,444.18 0 0 12,100 12,900 11,300
10/09/2026 12,100 -0.1 (-0.82%) 3,641,200 44,431.7 30,000 366 12,200 13,050 11,350
09/09/2026 12,200 0.1 (0.83%) 4,808,600 58,643.54 0 0 12,100 12,900 11,300
08/09/2026 12,100 -0.1 (-0.82%) 2,864,200 34,854.53 0 0 12,200 13,050 11,350
07/09/2026 12,200 0 (0%) 3,677,600 44,885.85 0 0 12,200 13,050 11,350
04/09/2026 12,200 0.25 (2.09%) 4,809,200 58,110.64 0 0 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 4,341,100 52,866.59 0 0 12,200 13,050 11,350
28/08/2026 13,400 -0.35 (-2.55%) 7,437,400 100,441.17 0 0 13,750 14,700 12,800
27/08/2026 13,750 0.2 (1.48%) 8,488,500 115,437.38 0 0 13,550 14,450 12,650
26/08/2026 13,550 0.35 (2.65%) 9,584,900 127,578.58 0 0 13,200 14,100 12,300
25/08/2026 13,200 -0.05 (-0.38%) 7,130,600 93,620.91 0 0 13,250 14,150 12,350
24/08/2026 13,250 0.85 (6.85%) 15,298,100 198,575.74 0 0 12,400 13,250 11,550
21/08/2026 12,400 0.8 (6.9%) 9,135,700 111,285.86 0 0 11,600 12,400 10,800
20/08/2026 11,600 0 (0%) 3,070,800 35,692.28 22,000 237.6 11,600 12,400 10,800
19/08/2026 11,600 -0.2 (-1.69%) 4,540,200 53,223.18 50,000 600 11,800 12,600 11,000
18/08/2026 11,800 -0.4 (-3.28%) 2,957,500 35,525.96 0 0 12,200 13,050 11,350
17/08/2026 12,200 0.25 (2.09%) 4,298,900 51,783.07 0 0 11,950 12,750 11,150
14/08/2026 11,950 0.15 (1.27%) 7,128,000 85,180.47 0 0 11,800 12,600 11,000
13/08/2026 11,800 -0.4 (-3.28%) 5,551,300 66,982.97 0 0 12,200 13,050 11,350
12/08/2026 12,200 -0.05 (-0.41%) 4,020,700 49,224.56 0 0 12,250 13,100 11,400
11/08/2026 12,250 -0.05 (-0.41%) 4,009,900 49,081.9 0 0 12,300 13,150 11,450
10/08/2026 12,300 0.5 (4.24%) 4,154,300 50,664.29 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.3 (-2.48%) 5,248,500 62,457.73 0 0 12,100 12,900 11,300
06/08/2026 12,100 -0.15 (-1.22%) 3,604,100 43,363.62 0 0 12,250 13,100 11,400
05/08/2026 12,250 -0.05 (-0.41%) 6,925,600 85,284.02 130,000 1,599 12,300 13,150 11,450
04/08/2026 12,300 0.15 (1.23%) 4,728,000 57,606.9 0 0 12,150 13,000 11,300
03/08/2026 12,150 0.75 (6.58%) 7,570,600 90,560.98 0 0 11,400 12,150 10,650
31/07/2026 11,400 -0.15 (-1.3%) 4,050,300 46,871.72 0 0 11,550 12,350 10,750
30/07/2026 11,550 0.35 (3.13%) 4,744,800 54,747.82 0 0 11,200 11,950 10,450
29/07/2026 11,200 -0.05 (-0.44%) 3,731,400 41,329.94 0 0 11,250 12,000 10,500
28/07/2026 11,250 0.25 (2.27%) 6,736,300 75,256.13 0 0 11,000 11,750 10,250
27/07/2026 11,000 -0.7 (-5.98%) 4,989,200 56,926.17 0 0 11,700 12,500 10,900
24/07/2026 11,700 -0.2 (-1.68%) 1,989,900 23,655.95 0 0 11,900 12,700 11,100
23/07/2026 11,900 0 (0%) 6,359,600 74,677.8 0 0 11,900 12,700 11,100
22/07/2026 11,900 -0.55 (-4.42%) 8,544,200 103,517.35 0 0 12,450 13,300 11,600
21/07/2026 12,450 -0.1 (-0.8%) 4,602,900 57,964.48 0 0 12,550 13,400 11,700
20/07/2026 12,550 -0.9 (-6.69%) 7,070,600 90,606.57 0 0 13,450 14,350 12,550
17/07/2026 13,450 -0.35 (-2.54%) 2,206,900 29,863.4 0 0 13,800 14,750 12,850
16/07/2026 13,800 -0.1 (-0.72%) 6,776,700 91,870.92 20,000 296 13,900 14,850 12,950
15/07/2026 13,900 -0.4 (-2.8%) 3,162,100 44,599.15 0 0 14,300 15,300 13,300
14/07/2026 14,300 0.5 (3.62%) 8,887,300 127,003.37 0 0 13,800 14,750 12,850
13/07/2026 13,800 0.15 (1.1%) 4,268,000 58,724.26 0 0 13,650 14,600 12,700
10/07/2026 13,650 -0.1 (-0.73%) 2,430,700 33,588.9 361,143 5,093.92 13,750 14,700 12,800
09/07/2026 13,750 -0.3 (-2.14%) 1,598,900 22,123.24 0 0 14,050 15,000 13,100
08/07/2026 14,050 0.15 (1.08%) 3,564,400 50,003.68 0 0 13,900 14,850 12,950
07/07/2026 13,900 0.25 (1.83%) 3,840,600 52,703.96 0 0 13,650 14,600 12,700
06/07/2026 13,650 -0.65 (-4.55%) 6,643,000 92,047.75 0 0 14,300 15,300 13,300
03/07/2026 14,300 -0.1 (-0.69%) 5,231,900 74,006.52 0 0 14,400 15,400 13,400
02/07/2026 14,400 -0.2 (-1.37%) 1,910,300 27,797.07 0 0 14,600 15,600 13,600
01/07/2026 14,600 0.05 (0.34%) 1,689,700 24,619.41 0 0 14,550 15,550 13,550
30/06/2026 14,550 0.15 (1.04%) 1,940,400 28,182.97 0 0 14,400 15,400 13,400
29/06/2026 14,400 0.15 (1.05%) 3,064,400 43,939.73 0 0 14,250 15,200 13,300
26/06/2026 14,250 -0.1 (-0.7%) 1,773,900 25,329.24 166,700 2,392.15 14,350 15,350 13,350
25/06/2026 14,350 -0.15 (-1.03%) 1,962,200 28,351 0 0 14,500 15,500 13,500
24/06/2026 14,500 -0.1 (-0.68%) 4,574,400 66,043.41 130,000 2,015 14,600 15,600 13,600
23/06/2026 14,600 -0.3 (-2.01%) 5,783,000 85,568.27 0 0 14,900 15,900 13,900
22/06/2026 14,900 0 (0%) 2,215,200 32,955.34 0 0 14,900 15,900 13,900
19/06/2026 14,900 -0.2 (-1.32%) 3,850,500 57,946.32 0 0 15,100 16,150 14,050
18/06/2026 15,100 -0.2 (-1.31%) 4,918,800 74,762.35 0 0 15,300 16,350 14,250
17/06/2026 15,300 -0.05 (-0.33%) 7,524,800 116,589.15 0 0 15,350 16,400 14,300
16/06/2026 15,350 0.3 (1.99%) 5,261,200 80,085.2 0 0 15,050 16,100 14,000
15/06/2026 15,050 0.1 (0.67%) 6,030,700 90,193.58 0 0 14,950 15,950 13,950
12/06/2026 14,950 -0.05 (-0.33%) 4,363,500 65,623.96 0 0 15,000 16,050 13,950
11/06/2026 15,000 -0.2 (-1.32%) 2,647,500 39,925.66 166,000 2,400.69 15,200 16,250 14,150
10/06/2026 15,200 0.4 (2.7%) 7,857,400 119,726.87 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 2,414,600 35,582.84 166,000 2,407 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 4,346,100 64,480.44 0 0 14,800 15,800 13,800
05/06/2026 14,800 -0.1 (-0.67%) 3,021,200 44,863.08 0 0 14,900 15,900 13,900
04/06/2026 14,900 -0.25 (-1.65%) 2,317,400 34,666.1 0 0 15,150 16,200 14,100
03/06/2026 15,150 0.15 (1%) 2,705,800 40,755.48 0 0 15,000 16,050 13,950
02/06/2026 15,000 -0.5 (-3.23%) 6,050,200 91,043.55 0 0 15,500 16,550 14,450
01/06/2026 15,500 0.45 (2.99%) 3,285,600 50,420.04 267,000 4,005 15,050 16,100 14,000
29/05/2026 15,050 -0.4 (-2.59%) 6,842,100 104,068.17 0 0 15,450 16,500 14,400
28/05/2026 15,450 -0.3 (-1.9%) 3,754,300 58,432.64 0 0 15,750 16,850 14,650
27/05/2026 15,750 -0.25 (-1.56%) 2,849,500 45,163.9 0 0 16,000 17,100 14,900
26/05/2026 16,000 0.35 (2.24%) 5,321,000 84,586.17 0 0 15,650 16,700 14,600
25/05/2026 15,650 0 (0%) 3,141,400 49,559.3 0 0 15,650 16,700 14,600
22/05/2026 15,650 0.05 (0.32%) 4,200,300 65,451.89 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.05 (0.32%) 5,577,700 86,483.56 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.85 (-5.18%) 17,461,100 273,218.06 0 0 16,400 17,500 15,300
19/05/2026 16,400 -0.25 (-1.5%) 6,828,700 113,109.84 0 0 16,650 17,800 15,500
18/05/2026 16,650 -0.15 (-0.89%) 7,481,600 123,949.05 0 0 16,800 17,950 15,650
15/05/2026 16,800 0 (0%) 6,540,700 110,196.91 0 0 16,800 17,950 15,650
14/05/2026 16,800 0.05 (0.3%) 3,338,100 56,162.3 0 0 16,750 17,900 15,600

Historical Data-ko - BSC

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