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
24/08/2026 105,500 0 (0%) 8,600 909.28 0 0 105,500 121,300 89,700
21/08/2026 109,400 3.2 (3.01%) 28,835 3,043.31 0 0 106,200 122,100 90,300
20/08/2026 106,000 -4.1 (-3.72%) 12,821 1,361.24 266,000 33,675.6 110,100 126,600 93,600
19/08/2026 113,600 2.3 (2.07%) 46,266 5,093.12 0 0 111,300 127,900 94,700
18/08/2026 114,600 1.6 (1.42%) 25,426 2,830.29 0 0 113,000 129,900 96,100
17/08/2026 113,000 -4.1 (-3.5%) 3,200 361.31 0 0 117,100 134,600 99,600
14/08/2026 119,700 0 (0%) 16,836 1,971.83 0 0 119,700 137,600 101,800
13/08/2026 120,000 10.2 (9.29%) 77,626 9,291.03 0 0 109,800 126,200 93,400
12/08/2026 113,000 10.5 (10.24%) 38,870 4,267.22 0 0 102,500 117,800 87,200
11/08/2026 105,000 2 (1.94%) 6,051 619.97 0 0 103,000 118,400 87,600
10/08/2026 105,000 0.8 (0.77%) 6,304 649.07 0 0 104,200 119,800 88,600
07/08/2026 104,000 -0.3 (-0.29%) 2,814 293.11 0 0 104,300 119,900 88,700
06/08/2026 108,000 1.3 (1.22%) 15,934 1,661.5 0 0 106,700 122,700 90,700
05/08/2026 112,500 -2.1 (-1.83%) 20,709 2,209.87 180,000 20,628 114,600 131,700 97,500
04/08/2026 114,900 0.6 (0.52%) 28,596 3,276.87 0 0 114,300 131,400 97,200
03/08/2026 115,000 5.5 (5.02%) 26,600 3,040.11 0 0 109,500 125,900 93,100
31/07/2026 112,000 2.7 (2.47%) 45,931 5,027.37 210,000 22,953 109,300 125,600 93,000
30/07/2026 109,300 -3.6 (-3.19%) 7,553 825.25 34,000 3,808 112,900 129,800 96,000
29/07/2026 112,000 0.2 (0.18%) 2,011 226.96 34,000 3,801.2 111,800 128,500 95,100
28/07/2026 112,900 -0.8 (-0.7%) 5,423 606.16 262,000 29,344 113,700 130,700 96,700
27/07/2026 115,000 6.2 (5.7%) 28,228 3,208.31 0 0 108,800 125,100 92,500
24/07/2026 112,800 9.7 (9.41%) 23,375 2,544.18 0 0 103,100 118,500 87,700
23/07/2026 106,000 6.2 (6.21%) 25,369 2,615.82 280,000 28,000 99,800 114,700 84,900
22/07/2026 100,000 -3.4 (-3.29%) 12,399 1,237.7 0 0 103,400 118,900 87,900
21/07/2026 102,000 -3.3 (-3.13%) 39,410 4,076.23 0 0 105,300 121,000 89,600
20/07/2026 104,000 -2.9 (-2.71%) 9,734 1,025.15 278,000 29,718.2 106,900 122,900 90,900
17/07/2026 107,500 5.9 (5.81%) 6,621 708.06 0 0 101,600 116,800 86,400
16/07/2026 101,500 -0.3 (-0.29%) 12,322 1,251.55 0 0 101,800 117,000 86,600
15/07/2026 103,900 0.8 (0.78%) 10,264 1,045.18 290,000 29,899 103,100 118,500 87,700
14/07/2026 105,000 0.7 (0.67%) 39,830 4,108.29 227,011 23,677.25 104,300 119,900 88,700
13/07/2026 104,000 -3.2 (-2.99%) 5,628 586.73 0 0 107,200 123,200 91,200
10/07/2026 108,000 -1.9 (-1.73%) 2,835 304.04 280,000 35,364 109,900 126,300 93,500
09/07/2026 115,100 13.2 (12.95%) 30,024 3,298.24 0 0 101,900 117,100 86,700
08/07/2026 114,000 14.1 (14.11%) 32,472 3,309.37 0 0 99,900 114,800 85,000
07/07/2026 100,500 -3.5 (-3.37%) 16,251 1,623.4 960,000 99,840 104,000 119,600 88,400
06/07/2026 103,000 -7.5 (-6.79%) 50,639 5,266.01 0 0 110,500 127,000 94,000
03/07/2026 111,500 -7.8 (-6.54%) 38,803 4,290.31 0 0 119,300 137,100 101,500
02/07/2026 118,000 -4.4 (-3.59%) 26,515 3,164.09 0 0 122,400 140,700 104,100
01/07/2026 121,800 -10.6 (-8.01%) 23,000 2,815.11 0 0 132,400 152,200 112,600
30/06/2026 123,800 -0.1 (-0.08%) 157,616 20,874.59 0 0 123,900 142,400 105,400
29/06/2026 123,300 -0.2 (-0.16%) 5,401 669.24 0 0 123,500 142,000 105,000
26/06/2026 123,900 -0.1 (-0.08%) 17,400 2,148.49 0 0 124,000 142,600 105,400
25/06/2026 124,800 0.7 (0.56%) 15,632 1,938.56 0 0 124,100 142,700 105,500
24/06/2026 125,000 0.4 (0.32%) 9,324 1,156.66 0 0 124,600 143,200 106,000
23/06/2026 125,800 -1.7 (-1.33%) 19,902 2,479.79 0 0 127,500 146,600 108,400
22/06/2026 128,500 3.7 (2.96%) 2,585 329.58 0 0 124,800 143,500 106,100
19/06/2026 126,700 -0.1 (-0.08%) 9,853 1,229.99 0 0 126,800 145,800 107,800
18/06/2026 127,300 2 (1.6%) 3,036 384.9 0 0 125,300 144,000 106,600
17/06/2026 127,000 0.3 (0.24%) 3,050 382. 0 0 126,700 145,700 107,700
16/06/2026 127,500 1.4 (1.11%) 1,484 187.89 0 0 126,100 145,000 107,200
15/06/2026 128,800 -0.9 (-0.69%) 4,520 569.93 0 0 129,700 149,100 110,300
12/06/2026 129,800 -1 (-0.76%) 2,880 372.36 0 0 130,800 150,400 111,200
11/06/2026 129,000 0.5 (0.39%) 4,909 642.21 0 0 128,500 147,700 109,300
10/06/2026 127,800 0.8 (0.63%) 28,324 3,638.91 0 0 127,000 146,000 108,000
09/06/2026 125,900 -1.2 (-0.94%) 4,925 625.41 0 0 127,100 146,100 108,100
08/06/2026 122,000 -2.9 (-2.32%) 23,083 2,934.03 0 0 124,900 143,600 106,200
05/06/2026 125,700 -0.3 (-0.24%) 13,935 1,740.81 0 0 126,000 144,900 107,100
04/06/2026 126,500 0.4 (0.32%) 3,942 496.56 0 0 126,100 145,000 107,200
03/06/2026 125,000 -2.2 (-1.73%) 12,347 1,557.36 0 0 127,200 146,200 108,200
02/06/2026 129,000 -1.4 (-1.07%) 6,106 776.73 0 0 130,400 149,900 110,900
01/06/2026 130,800 6.4 (5.14%) 8,001 1,043.57 0 0 124,400 143,000 105,800
29/05/2026 124,900 0 (0%) 7,704 958.12 0 0 124,900 143,600 106,200
28/05/2026 125,000 -2.9 (-2.27%) 7,002 874.88 0 0 127,900 147,000 108,800
27/05/2026 127,000 1.9 (1.52%) 9,984 1,277.08 0 0 125,100 143,800 106,400
26/05/2026 126,000 0.3 (0.24%) 2,539 317.75 0 0 125,700 144,500 106,900
25/05/2026 126,800 1 (0.79%) 1,133 142.44 0 0 125,800 144,600 107,000
22/05/2026 127,900 -4.6 (-3.47%) 1,570 198.1 0 0 132,500 152,300 112,700
21/05/2026 130,000 5.7 (4.59%) 3,904 517.39 0 0 124,300 142,900 105,700
20/05/2026 128,000 2.7 (2.15%) 12,225 1,519.2 0 0 125,300 144,000 106,600
19/05/2026 124,000 -2.2 (-1.74%) 5,522 691.87 0 0 126,200 145,100 107,300
18/05/2026 126,500 -4.6 (-3.51%) 10,140 1,279.82 0 0 131,100 150,700 111,500
15/05/2026 128,000 4.3 (3.48%) 13,671 1,792.61 0 0 123,700 142,200 105,200
14/05/2026 127,300 8.1 (6.8%) 21,772 2,694.28 50,000 5,800 119,200 137,000 101,400
13/05/2026 123,000 -2.9 (-2.3%) 58,628 6,987.94 0 0 125,900 144,700 107,100
12/05/2026 128,400 0.1 (0.08%) 52,539 6,612.59 0 0 128,300 147,500 109,100
11/05/2026 129,500 -7 (-5.13%) 31,729 4,070.79 80,000 9,304 136,500 156,900 116,100
08/05/2026 137,700 -7 (-4.84%) 53,772 7,340.36 0 0 144,700 166,400 123,000
07/05/2026 141,900 0.4 (0.28%) 39,717 5,747.97 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600
24/04/2026 158,000 -1.6 (-1.%) 22,731 3,518.33 0 0 159,600 183,500 135,700
23/04/2026 159,000 -1.3 (-0.81%) 125,756 20,075.8 0 0 160,300 184,300 136,300
22/04/2026 158,000 -3.4 (-2.11%) 40,515 6,495.9 0 0 161,400 185,600 137,200
21/04/2026 164,000 -8.5 (-4.93%) 57,129 9,220.22 229,254 33,700.34 172,500 198,300 146,700
20/04/2026 172,900 8.2 (4.98%) 28,468 4,909.99 0 0 164,700 189,400 140,000
17/04/2026 168,000 5 (3.07%) 11,986 1,974.26 44,000 6,098.4 163,000 187,400 138,600
16/04/2026 163,900 0.6 (0.37%) 8,021 1,307.67 0 0 163,300 187,700 138,900
15/04/2026 163,900 0.9 (0.55%) 10,900 1,779.46 20,000 2,772 163,000 187,400 138,600
14/04/2026 163,200 -2.2 (-1.33%) 24,476 3,988.77 0 0 165,400 190,200 140,600
13/04/2026 163,000 -3.8 (-2.28%) 23,663 3,912.72 0 0 166,800 191,800 141,800
10/04/2026 167,900 -1.7 (-1.%) 19,688 3,285.06 0 0 169,600 195,000 144,200
09/04/2026 168,900 2 (1.2%) 23,095 3,915.97 0 0 166,900 191,900 141,900
08/04/2026 166,700 7.2 (4.51%) 20,827 3,475.37 20,000 2,712 159,500 183,400 135,600
07/04/2026 161,800 -2.7 (-1.64%) 39,107 6,236.38 0 0 164,500 189,100 139,900
06/04/2026 165,000 -1 (-0.6%) 25,470 4,189.7 0 0 166,000 190,900 141,100
03/04/2026 166,000 -2.3 (-1.37%) 43,157 7,164.56 0 0 168,300 193,500 143,100
02/04/2026 169,500 3.5 (2.11%) 85,326 14,358.82 0 0 166,000 190,900 141,100
01/04/2026 165,000 17.8 (12.09%) 68,904 11,437.33 0 0 147,200 169,200 125,200
31/03/2026 147,200 19.2 (15%) 111,535 16,415.79 0 0 128,000 147,200 108,800
30/03/2026 129,000 1.1 (0.86%) 17,690 2,263.6 200 21.76 127,900 147,000 108,800
27/03/2026 129,000 1.7 (1.34%) 17,289 2,211.47 0 0 127,300 146,300 108,300
26/03/2026 127,300 -6.2 (-4.64%) 9,263 1,178.85 0 0 133,500 153,500 113,500
25/03/2026 128,000 0 (0%) 21,302 2,843.12 0 0 128,000 147,200 108,800
24/03/2026 128,000 1.5 (1.19%) 7,412 948.38 0 0 126,500 145,400 107,600
23/03/2026 125,900 -5.1 (-3.89%) 34,643 4,382.36 0 0 131,000 150,600 111,400
20/03/2026 130,000 -0.8 (-0.61%) 21,004 2,751.76 0 0 130,800 150,400 111,200
19/03/2026 131,500 -2.7 (-2.01%) 25,867 3,383.52 0 0 134,200 154,300 114,100
18/03/2026 135,000 -3.2 (-2.32%) 39,402 5,289.38 0 0 138,200 158,900 117,500
17/03/2026 138,000 -0.4 (-0.29%) 10,705 1,479.94 0 0 138,400 159,100 117,700
16/03/2026 138,000 0.6 (0.44%) 4,498 622.9 0 0 137,400 158,000 116,800
13/03/2026 139,000 11.5 (9.02%) 13,855 1,904.12 0 0 127,500 146,600 108,400
12/03/2026 135,000 -0.8 (-0.59%) 43,440 5,538.55 0 0 135,800 156,100 115,500
11/03/2026 135,000 4.1 (3.13%) 8,404 1,141.03 0 0 130,900 150,500 111,300
10/03/2026 135,800 9.7 (7.69%) 21,954 2,873.76 0 0 126,100 145,000 107,200
09/03/2026 123,400 -20.5 (-14.25%) 92,259 11,631.96 0 0 143,900 165,400 122,400
06/03/2026 147,900 14.7 (11.04%) 77,500 11,151.4 0 0 133,200 153,100 113,300
05/03/2026 137,300 17.9 (14.99%) 46,250 6,160.78 0 0 119,400 137,300 101,500
04/03/2026 122,000 2.8 (2.35%) 54,510 6,507.37 0 0 119,200 137,000 101,400
03/03/2026 117,000 0.6 (0.52%) 43,205 5,149.85 0 0 116,400 133,800 99,000
02/03/2026 124,900 9.5 (8.23%) 88,257 10,277.69 0 0 115,400 132,700 98,100
27/02/2026 120,100 15.1 (14.38%) 109,082 12,587.54 0 0 105,000 120,700 89,300
26/02/2026 108,000 4.5 (4.35%) 9,718 1,020.38 0 0 103,500 119,000 88,000
25/02/2026 104,000 4.2 (4.21%) 9,343 966.99 0 0 99,800 114,700 84,900
24/02/2026 100,000 0.7 (0.7%) 26,221 2,616.55 0 0 99,300 114,100 84,500

Historical Data-ko - BSC

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