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 91,200 -2.4 (-2.56%) 11,100 1,018.76 0 0 93,600 102,900 84,300
29/10/2026 93,600 -2.4 (-2.5%) 3,779 355.64 0 0 96,000 105,600 86,400
28/10/2026 96,000 -0.5 (-0.52%) 2,236 215.5 0 0 96,500 106,100 86,900
27/10/2026 96,500 2.5 (2.66%) 6,948 667.66 0 0 94,000 103,400 84,600
26/10/2026 94,000 -4.5 (-4.57%) 4,841 461.3 0 0 98,500 108,300 88,700
23/10/2026 98,500 -0.1 (-0.1%) 7,255 696.98 0 0 98,600 108,400 88,800
22/10/2026 98,600 -0.4 (-0.4%) 3,729 366.24 0 0 99,000 108,900 89,100
21/10/2026 99,000 0.7 (0.71%) 5,858 567.73 0 0 98,300 108,100 88,500
20/10/2026 98,300 -1.7 (-1.7%) 5,305 515.98 0 0 100,000 110,000 90,000
19/10/2026 100,000 0.1 (0.1%) 10,427 1,038.57 0 0 99,900 109,800 90,000
16/10/2026 99,900 -2.3 (-2.25%) 11,813 1,147.84 0 0 102,200 112,400 92,000
15/10/2026 102,200 -11.3 (-9.96%) 16,506 1,722.86 0 0 113,500 124,800 102,200
14/10/2026 113,500 5.7 (5.29%) 32,351 3,717.04 0 0 107,800 118,500 97,100
13/10/2026 107,800 9.8 (10%) 15,887 1,707.71 0 0 98,000 107,800 88,200
12/10/2026 98,000 8.9 (9.99%) 4,647 454.41 0 0 89,100 98,000 80,200
09/10/2026 89,100 8.1 (10%) 19,387 1,599.13 0 0 81,000 89,100 72,900
08/10/2026 81,000 -7.2 (-8.16%) 24,944 2,001.21 0 0 88,200 97,000 79,400
07/10/2026 88,200 -9.8 (-10%) 26,311 2,369.52 0 0 98,000 107,800 88,200
06/10/2026 98,000 -10.8 (-9.93%) 26,731 2,663.71 0 0 108,800 119,600 98,000
05/10/2026 108,800 -0.2 (-0.18%) 11,273 1,232.56 0 0 109,000 119,900 98,100
02/10/2026 109,000 -9 (-7.63%) 10,299 1,124.12 0 0 118,000 129,800 106,200
01/10/2026 118,000 -3 (-2.48%) 2,921 345.14 0 0 121,000 133,100 108,900
30/09/2026 121,000 0.8 (0.67%) 1,224 148.79 0 0 120,200 132,200 108,200
29/09/2026 120,200 -2.4 (-1.96%) 7,474 894.11 0 0 122,600 134,800 110,400
28/09/2026 122,600 -1.8 (-1.45%) 3,309 403. 0 0 124,400 136,800 112,000
25/09/2026 124,400 3.4 (2.81%) 2,000 244. 0 0 121,000 133,100 108,900
24/09/2026 121,000 -3.5 (-2.81%) 5,733 697.79 0 0 124,500 136,900 112,100
23/09/2026 124,500 -0.5 (-0.4%) 3,004 377.28 0 0 125,000 137,500 112,500
22/09/2026 125,000 2.1 (1.71%) 3,768 470.19 0 0 122,900 135,100 110,700
21/09/2026 122,900 -2.3 (-1.84%) 9,538 1,172.16 0 0 125,200 137,700 112,700
18/09/2026 125,200 -2.3 (-1.8%) 7,508 939.6 0 0 127,500 140,200 114,800
17/09/2026 127,500 -1.5 (-1.16%) 8,894 1,121.46 0 0 129,000 141,900 116,100
16/09/2026 129,000 -0.5 (-0.39%) 1,695 219.44 0 0 129,500 142,400 116,600
15/09/2026 129,500 0.3 (0.23%) 3,665 462.92 0 0 129,200 142,100 116,300
14/09/2026 129,200 1.2 (0.94%) 4,921 621.36 0 0 128,000 140,800 115,200
11/09/2026 128,000 -4.5 (-3.4%) 12,914 1,678.52 0 0 132,500 145,700 119,300
10/09/2026 132,500 -2 (-1.49%) 7,069 940.2 0 0 134,500 147,900 121,100
09/09/2026 134,500 -3.1 (-2.25%) 10,058 1,353.11 0 0 137,600 151,300 123,900
08/09/2026 137,600 -0.1 (-0.07%) 8,591 1,176.02 0 0 137,700 151,400 124,000
07/09/2026 137,700 0.5 (0.36%) 6,502 884.39 0 0 137,200 150,900 123,500
04/09/2026 137,200 -1.8 (-1.29%) 11,955 1,650.36 0 0 139,000 152,900 125,100
03/09/2026 139,000 -1.2 (-0.86%) 10,889 1,511.66 0 0 140,200 154,200 126,200
28/08/2026 140,200 4.2 (3.09%) 9,060 1,258.18 0 0 136,000 149,600 122,400
27/08/2026 136,000 0.5 (0.37%) 5,516 758.22 0 0 135,500 149,000 122,000
26/08/2026 135,500 -2.7 (-1.95%) 7,936 1,076.1 0 0 138,200 152,000 124,400
25/08/2026 138,200 0 (0%) 9,772 1,354.68 0 0 138,200 152,000 124,400
24/08/2026 138,200 -1.8 (-1.29%) 9,802 1,378.59 0 0 140,000 154,000 126,000
21/08/2026 140,000 2 (1.45%) 13,757 1,869.61 0 0 138,000 151,800 124,200
20/08/2026 138,000 -3 (-2.13%) 5,203 721.8 0 0 141,000 155,100 126,900
19/08/2026 141,000 -3.4 (-2.35%) 3,791 533.86 0 0 144,400 158,800 130,000
18/08/2026 144,400 8.4 (6.18%) 7,718 1,093.85 0 0 136,000 149,600 122,400
17/08/2026 136,000 -2 (-1.45%) 11,085 1,507.74 0 0 138,000 151,800 124,200
14/08/2026 138,000 -2.4 (-1.71%) 11,895 1,631.08 0 0 140,400 154,400 126,400
13/08/2026 140,400 -7.3 (-4.94%) 12,294 1,761.07 0 0 147,700 162,400 133,000
12/08/2026 147,700 -7 (-4.52%) 15,123 2,240.24 0 0 154,700 170,100 139,300
11/08/2026 154,700 6.9 (4.67%) 17,606 2,598.41 0 0 147,800 162,500 133,100
10/08/2026 147,800 -15.5 (-9.49%) 18,884 2,847.42 0 0 163,300 179,600 147,000
07/08/2026 163,300 2.3 (1.43%) 5,648 930.58 0 0 161,000 177,100 144,900
06/08/2026 161,000 1.9 (1.19%) 67,316 11,126.83 0 0 159,100 175,000 143,200
05/08/2026 159,100 14.4 (9.95%) 7,244 1,152.52 0 0 144,700 159,100 130,300
04/08/2026 144,700 13.1 (9.95%) 6,575 951.4 0 0 131,600 144,700 118,500
03/08/2026 131,600 11.9 (9.94%) 6,428 845.81 0 0 119,700 131,600 107,800
31/07/2026 119,700 -4 (-3.23%) 8,634 1,036.74 0 0 123,700 136,000 111,400
30/07/2026 123,700 0.4 (0.32%) 6,712 822.36 0 0 123,300 135,600 111,000
29/07/2026 123,300 1.3 (1.07%) 3,978 492.61 0 0 122,000 134,200 109,800
28/07/2026 122,000 -2 (-1.61%) 5,230 643.22 0 0 124,000 136,400 111,600
27/07/2026 124,000 1 (0.81%) 4,933 619.15 0 0 123,000 135,300 110,700
24/07/2026 123,000 -11 (-8.21%) 7,133 889.72 0 0 134,000 147,400 120,600
23/07/2026 134,000 9.5 (7.63%) 5,316 679.21 0 0 124,500 136,900 112,100
22/07/2026 124,500 -7.5 (-5.68%) 15,265 1,919.49 0 0 132,000 145,200 118,800
21/07/2026 132,000 -3.8 (-2.8%) 10,080 1,349.54 0 0 135,800 149,300 122,300
20/07/2026 135,800 -7.2 (-5.03%) 4,789 656.64 0 0 143,000 157,300 128,700
17/07/2026 143,000 11.1 (8.42%) 10,615 1,492.53 0 0 131,900 145,000 118,800
16/07/2026 131,900 -6.1 (-4.42%) 9,913 1,303.97 0 0 138,000 151,800 124,200
15/07/2026 138,000 -4.4 (-3.09%) 4,448 619. 0 0 142,400 156,600 128,200
14/07/2026 142,400 5.8 (4.25%) 7,777 1,055.63 0 0 136,600 150,200 123,000
13/07/2026 136,600 -13.4 (-8.93%) 19,943 2,789.24 0 0 150,000 165,000 135,000
10/07/2026 150,000 1.9 (1.28%) 31,930 4,952.19 0 0 148,100 162,900 133,300
09/07/2026 148,100 13.4 (9.95%) 18,699 2,768.19 0 0 134,700 148,100 121,300
08/07/2026 134,700 12.2 (9.96%) 11,855 1,549.74 0 0 122,500 134,700 110,300
07/07/2026 122,500 -10.1 (-7.62%) 29,871 3,682.97 0 0 132,600 145,800 119,400
06/07/2026 132,600 -14.7 (-9.98%) 55,795 7,488.65 0 0 147,300 162,000 132,600
03/07/2026 147,300 0.1 (0.07%) 12,138 1,854.47 0 0 147,200 161,900 132,500
02/07/2026 147,200 -13.4 (-8.34%) 33,364 5,059.6 0 0 160,600 176,600 144,600
01/07/2026 160,600 -3.3 (-2.01%) 15,814 2,522.48 0 0 163,900 180,200 147,600
30/06/2026 163,900 -8.1 (-4.71%) 14,349 2,372.95 0 0 172,000 189,200 154,800
29/06/2026 172,000 0 (0%) 12,740 2,231.76 0 0 172,000 189,200 154,800
26/06/2026 172,000 0 (0%) 15,905 2,683.44 0 0 172,000 189,200 154,800
25/06/2026 172,000 -5.9 (-3.32%) 30,511 5,117.93 0 0 177,900 195,600 160,200
24/06/2026 177,900 -19.7 (-9.97%) 48,088 8,753.38 0 0 197,600 217,300 177,900
23/06/2026 197,600 17.6 (9.78%) 26,134 5,127.79 0 0 180,000 198,000 162,000
22/06/2026 180,000 -11.3 (-5.91%) 25,731 4,653.6 0 0 191,300 210,400 172,200
19/06/2026 191,300 -21.2 (-9.98%) 42,175 8,239.46 0 0 212,500 233,700 191,300
18/06/2026 212,500 11.5 (5.72%) 27,991 5,868.01 0 0 201,000 221,100 180,900
17/06/2026 201,000 18.2 (9.96%) 63,780 12,766.85 0 0 182,800 201,000 164,600
16/06/2026 182,800 16.6 (9.99%) 21,798 3,983.72 0 0 166,200 182,800 149,600
15/06/2026 166,200 15.1 (9.99%) 66,955 10,794.25 0 0 151,100 166,200 136,000
12/06/2026 151,100 4.1 (2.79%) 21,829 3,352.7 0 0 147,000 161,700 132,300
11/06/2026 147,000 2.5 (1.73%) 13,867 2,023.98 0 0 144,500 158,900 130,100
10/06/2026 144,500 -13.3 (-8.43%) 54,820 8,329.07 0 0 157,800 173,500 142,100
09/06/2026 157,800 14.3 (9.97%) 59,046 9,293.89 0 0 143,500 157,800 129,200
08/06/2026 143,500 13 (9.96%) 183,698 22,853.49 0 0 130,500 143,500 117,500
05/06/2026 130,500 -14.5 (-10%) 40,037 5,247.9 0 0 145,000 159,500 130,500
04/06/2026 145,000 -15 (-9.38%) 42,574 6,441.48 0 0 160,000 176,000 144,000
03/06/2026 160,000 12.2 (8.25%) 231,138 34,908.62 0 0 147,800 162,500 133,100
02/06/2026 147,800 13.4 (9.97%) 5,879 868.92 0 0 134,400 147,800 121,000
01/06/2026 134,400 12.2 (9.98%) 3,917 526.44 0 0 122,200 134,400 110,000
29/05/2026 122,200 11.1 (9.99%) 36,387 4,442.63 0 0 111,100 122,200 100,000
28/05/2026 111,100 10.1 (10%) 18,232 2,025.52 0 0 101,000 111,100 90,900
27/05/2026 101,000 9.1 (9.9%) 49,554 5,004.56 0 0 91,900 101,000 82,800
26/05/2026 91,900 8.3 (9.93%) 2,818 258.97 0 0 83,600 91,900 75,300
25/05/2026 83,600 7.6 (10%) 27,966 2,146.83 0 0 76,000 83,600 68,400
22/05/2026 76,000 5.5 (7.8%) 148,244 11,441.04 0 0 70,500 77,500 63,500
21/05/2026 70,500 6.4 (9.98%) 10,386 732.21 0 0 64,100 70,500 57,700
20/05/2026 64,100 5.8 (9.95%) 16,800 1,076.88 0 0 58,300 64,100 52,500
19/05/2026 58,300 5.3 (10%) 114,686 6,440.28 0 0 53,000 58,300 47,700
18/05/2026 53,000 2.2 (4.33%) 197,853 10,825.06 0 0 50,800 55,800 45,800
15/05/2026 50,800 4.6 (9.96%) 58,407 2,946.87 0 0 46,200 50,800 41,600
14/05/2026 46,200 4.2 (10%) 48,865 2,157.14 0 0 42,000 46,200 37,800
13/05/2026 42,000 3.8 (9.95%) 38,372 1,543.72 0 0 38,200 42,000 34,400
12/05/2026 38,200 3.4 (9.77%) 55,742 2,042.79 0 0 34,800 38,200 31,400
11/05/2026 34,800 1.8 (5.45%) 81,921 2,830.44 0 0 33,000 36,300 29,700
08/05/2026 33,000 1.2 (3.77%) 29,305 963.98 0 0 31,800 34,900 28,700
07/05/2026 31,800 0.1 (0.32%) 1,300 41.34 0 0 31,700 34,800 28,600
06/05/2026 31,700 0 (0%) 2,419 76.73 0 0 31,700 34,800 28,600
05/05/2026 31,700 0.2 (0.63%) 6,300 199.65 0 0 31,500 34,600 28,400
04/05/2026 31,500 0.2 (0.64%) 5,810 181.13 0 0 31,300 34,400 28,200

Historical Data-ko - BSC

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