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
09/10/2026 18,300 -0.5 (-2.66%) 907,400 16,624.12 0 0 18,800 20,600 17,000
08/10/2026 18,800 0.4 (2.17%) 1,918,740 35,756.69 0 0 18,400 20,200 16,600
07/10/2026 18,400 1.1 (6.36%) 2,249,713 40,707.66 0 0 17,300 19,000 15,600
06/10/2026 17,300 0 (0%) 851,344 14,664.24 0 0 17,300 19,000 15,600
05/10/2026 17,300 0.7 (4.22%) 1,025,442 17,484.86 0 0 16,600 18,200 15,000
02/10/2026 16,600 0.2 (1.22%) 934,523 15,625.35 0 0 16,400 18,000 14,800
01/10/2026 16,400 0 (0%) 356,307 5,796.22 0 0 16,400 18,000 14,800
30/09/2026 16,400 0.1 (0.61%) 85,506 1,399.83 0 0 16,300 17,900 14,700
29/09/2026 16,300 0 (0%) 201,132 3,301.85 0 0 16,300 17,900 14,700
28/09/2026 16,300 -0.4 (-2.4%) 263,310 4,318.38 0 0 16,700 18,300 15,100
25/09/2026 16,700 0 (0%) 159,111 2,671.21 0 0 16,700 18,300 15,100
24/09/2026 16,700 -0.1 (-0.6%) 211,068 3,520.37 0 0 16,800 18,400 15,200
23/09/2026 16,800 0.2 (1.2%) 617,451 10,415.69 0 0 16,600 18,200 15,000
22/09/2026 16,600 0.2 (1.22%) 262,755 4,335.3 0 0 16,400 18,000 14,800
21/09/2026 16,400 -0.1 (-0.61%) 90,402 1,485.89 0 0 16,500 18,100 14,900
18/09/2026 16,500 0.3 (1.85%) 217,319 3,579.69 0 0 16,200 17,800 14,600
17/09/2026 16,200 0.1 (0.62%) 276,444 4,497.84 0 0 16,100 17,700 14,500
16/09/2026 16,100 -0.2 (-1.23%) 143,469 2,321.68 0 0 16,300 17,900 14,700
15/09/2026 16,300 0.3 (1.88%) 230,277 3,708.44 0 0 16,000 17,600 14,400
14/09/2026 16,000 -0.1 (-0.62%) 238,839 3,850.37 0 0 16,100 17,700 14,500
11/09/2026 16,100 -0.4 (-2.42%) 317,325 5,175.3 0 0 16,500 18,100 14,900
10/09/2026 16,500 0 (0%) 181,628 3,017.65 0 0 16,500 18,100 14,900
09/09/2026 16,500 -0.2 (-1.2%) 243,635 4,034.05 0 0 16,700 18,300 15,100
08/09/2026 16,700 0.1 (0.6%) 215,240 3,578.92 0 0 16,600 18,200 15,000
07/09/2026 16,600 0 (0%) 337,576 5,616.81 0 0 16,600 18,200 15,000
04/09/2026 16,600 -0.1 (-0.6%) 192,630 3,226.16 0 0 16,700 18,300 15,100
03/09/2026 16,700 -0.2 (-1.18%) 261,693 4,394.05 0 0 16,900 18,500 15,300
28/08/2026 16,900 -0.1 (-0.59%) 387,454 6,530.27 0 0 17,000 18,700 15,300
27/08/2026 17,000 0 (0%) 199,665 3,378.81 0 0 17,000 18,700 15,300
26/08/2026 17,000 -0.2 (-1.16%) 355,611 6,050.74 0 0 17,200 18,900 15,500
25/08/2026 17,200 0.1 (0.58%) 1,015,222 17,387.28 0 0 17,100 18,800 15,400
24/08/2026 17,100 0.2 (1.18%) 414,355 7,052.89 0 0 16,900 18,500 15,300
21/08/2026 16,900 0.3 (1.81%) 622,599 10,438.75 0 0 16,600 18,200 15,000
20/08/2026 16,600 -0.3 (-1.78%) 519,105 8,651.57 0 0 16,900 18,500 15,300
19/08/2026 16,900 0.1 (0.6%) 215,947 3,640.83 0 0 16,800 18,400 15,200
18/08/2026 16,800 -0.3 (-1.75%) 395,945 6,696.4 0 0 17,100 18,800 15,400
17/08/2026 17,100 0 (0%) 132,606 2,259.1 0 0 17,100 18,800 15,400
14/08/2026 17,100 -0.2 (-1.16%) 612,172 10,627.19 0 0 17,300 19,000 15,600
13/08/2026 17,300 0.2 (1.17%) 274,226 4,739.56 0 0 17,100 18,800 15,400
12/08/2026 17,100 -0.2 (-1.16%) 303,879 5,224.28 0 0 17,300 19,000 15,600
11/08/2026 17,300 0.1 (0.58%) 170,343 2,939. 0 0 17,200 18,900 15,500
10/08/2026 17,200 0.2 (1.18%) 222,612 3,805.82 0 0 17,000 18,700 15,300
07/08/2026 17,000 0 (0%) 281,266 4,814.54 0 0 17,000 18,700 15,300
06/08/2026 18,000 -0.2 (-1.1%) 354,871 6,394.41 0 0 18,200 20,000 16,400
05/08/2026 18,200 0 (0%) 392,123 7,128.88 0 0 18,200 20,000 16,400
04/08/2026 18,200 -0.1 (-0.55%) 346,522 6,322.08 0 0 18,300 20,100 16,500
03/08/2026 18,300 0.4 (2.23%) 363,252 6,613.8 0 0 17,900 19,600 16,200
31/07/2026 17,900 0.3 (1.7%) 481,982 8,638.38 0 0 17,600 19,300 15,900
30/07/2026 17,600 0.3 (1.73%) 274,678 4,828.32 0 0 17,300 19,000 15,600
29/07/2026 17,300 0 (0%) 191,277 3,303.38 0 0 17,300 19,000 15,600
28/07/2026 17,300 0.2 (1.17%) 370,023 6,373.12 0 0 17,100 18,800 15,400
27/07/2026 17,100 -0.4 (-2.29%) 498,672 8,695.12 0 0 17,500 19,200 15,800
24/07/2026 17,500 0.6 (3.55%) 1,018,510 17,594.33 0 0 16,900 18,500 15,300
23/07/2026 16,900 0.3 (1.81%) 563,058 9,402.5 0 0 16,600 18,200 15,000
22/07/2026 16,600 -0.3 (-1.78%) 1,103,451 18,331.25 0 0 16,900 18,500 15,300
21/07/2026 16,900 0.1 (0.6%) 652,710 11,041.07 0 0 16,800 18,400 15,200
20/07/2026 16,800 -0.6 (-3.45%) 892,908 15,226.07 0 0 17,400 19,100 15,700
17/07/2026 17,400 -0.4 (-2.25%) 333,889 5,841.09 0 0 17,800 19,500 16,100
16/07/2026 17,800 -0.1 (-0.56%) 995,635 17,397.43 0 0 17,900 19,600 16,200
15/07/2026 17,900 -0.3 (-1.65%) 380,531 6,879.22 0 0 18,200 20,000 16,400
14/07/2026 18,200 0 (0%) 408,605 7,427.99 0 0 18,200 20,000 16,400
13/07/2026 18,200 -0.4 (-2.15%) 729,265 13,362.49 0 0 18,600 20,400 16,800
10/07/2026 18,600 -0.1 (-0.53%) 325,314 6,046.97 0 0 18,700 20,500 16,900
09/07/2026 18,700 0 (0%) 325,334 6,096.79 0 0 18,700 20,500 16,900
08/07/2026 18,700 0 (0%) 518,788 9,748.32 0 0 18,700 20,500 16,900
07/07/2026 18,700 -0.2 (-1.06%) 382,293 7,179.25 0 0 18,900 20,700 17,100
06/07/2026 18,900 -0.5 (-2.58%) 623,433 11,941.12 0 0 19,400 21,300 17,500
03/07/2026 19,400 -0.2 (-1.02%) 532,872 10,370.55 0 0 19,600 21,500 17,700
02/07/2026 19,600 -0.1 (-0.51%) 410,054 8,075.47 45,500 895.53 19,700 21,600 17,800
01/07/2026 19,700 -0.3 (-1.5%) 329,753 6,540.43 0 0 20,000 22,000 18,000
30/06/2026 20,000 0.1 (0.5%) 625,246 12,436.2 0 0 19,900 21,800 18,000
29/06/2026 19,900 0.1 (0.51%) 690,497 13,618.04 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 492,434 9,657.59 0 0 19,800 21,700 17,900
25/06/2026 19,800 0.2 (1.02%) 1,244,080 24,842.48 0 0 19,600 21,500 17,700
24/06/2026 19,600 0 (0%) 542,254 10,601.5 0 0 19,600 21,500 17,700
23/06/2026 19,600 0.1 (0.51%) 871,487 17,080.08 0 0 19,500 21,400 17,600
22/06/2026 19,500 0.2 (1.04%) 437,765 8,431.97 0 0 19,300 21,200 17,400
19/06/2026 19,300 -0.1 (-0.52%) 523,620 10,134.37 0 0 19,400 21,300 17,500
18/06/2026 19,400 -0.2 (-1.02%) 605,807 11,784.06 0 0 19,600 21,500 17,700
17/06/2026 19,600 0.5 (2.62%) 1,371,124 26,734.77 0 0 19,100 21,000 17,200
16/06/2026 19,100 0 (0%) 476,088 9,039.35 0 0 19,100 21,000 17,200
15/06/2026 19,100 0.2 (1.06%) 276,662 5,276.59 0 0 18,900 20,700 17,100
12/06/2026 18,900 -0.1 (-0.53%) 220,579 4,189.51 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 323,929 6,166.93 0 0 19,200 21,100 17,300
10/06/2026 19,200 0.5 (2.67%) 630,122 11,987.6 127,300 2,450.53 18,700 20,500 16,900
09/06/2026 18,700 0 (0%) 144,593 2,713.82 0 0 18,700 20,500 16,900
08/06/2026 18,700 -0.4 (-2.09%) 285,159 5,360.34 0 0 19,100 21,000 17,200
05/06/2026 19,100 0.2 (1.06%) 330,943 6,272.56 0 0 18,900 20,700 17,100
04/06/2026 18,900 0.2 (1.07%) 347,685 6,517.9 0 0 18,700 20,500 16,900
03/06/2026 18,700 0.1 (0.54%) 282,387 5,276.59 0 0 18,600 20,400 16,800
02/06/2026 18,600 -0.3 (-1.59%) 864,891 16,105.4 0 0 18,900 20,700 17,100
01/06/2026 18,900 0 (0%) 270,670 5,135.17 0 0 18,900 20,700 17,100
29/05/2026 18,900 -0.2 (-1.05%) 222,958 4,230.58 0 0 19,100 21,000 17,200
28/05/2026 19,100 -0.1 (-0.52%) 296,216 5,656.23 0 0 19,200 21,100 17,300
27/05/2026 19,200 -0.2 (-1.03%) 317,282 6,100.94 20,000 350 19,400 21,300 17,500
26/05/2026 19,400 0.2 (1.04%) 538,720 10,348.46 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.3 (1.59%) 453,602 8,722.71 0 0 18,900 20,700 17,100
22/05/2026 18,900 0 (0%) 687,631 12,936.02 0 0 18,900 20,700 17,100
21/05/2026 18,900 -0.1 (-0.53%) 338,045 6,377.49 0 0 19,000 20,900 17,100
20/05/2026 19,000 -0.3 (-1.55%) 1,218,390 22,938.52 0 0 19,300 21,200 17,400
19/05/2026 19,300 0 (0%) 834,735 16,146.57 0 0 19,300 21,200 17,400
18/05/2026 19,300 -0.1 (-0.52%) 473,562 9,147.44 0 0 19,400 21,300 17,500
15/05/2026 19,400 -0.2 (-1.02%) 838,103 16,229.37 0 0 19,600 21,500 17,700
14/05/2026 19,600 -0.2 (-1.01%) 462,022 9,125.72 0 0 19,800 21,700 17,900
13/05/2026 19,800 0.5 (2.59%) 902,677 17,847.79 0 0 19,300 21,200 17,400
12/05/2026 19,300 -0.3 (-1.53%) 1,246,497 24,012.75 0 0 19,600 21,500 17,700
11/05/2026 19,600 -0.8 (-3.92%) 1,839,330 36,492.05 0 0 20,400 22,400 18,400
08/05/2026 20,400 -0.5 (-2.39%) 1,108,876 22,709.55 0 0 20,900 22,900 18,900
07/05/2026 20,900 -0.1 (-0.48%) 583,918 12,168.48 0 0 21,000 23,100 18,900
06/05/2026 21,000 0.2 (0.96%) 463,021 9,636.12 0 0 20,800 22,800 18,800
05/05/2026 21,300 0 (0%) 457,082 9,650.52 0 0 21,300 23,400 19,200
04/05/2026 21,300 0.3 (1.43%) 1,017,794 21,514.73 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 1,239,581 25,762.89 0 0 21,000 23,100 18,900
28/04/2026 21,000 -0.4 (-1.87%) 577,237 12,222.94 0 0 21,400 23,500 19,300
24/04/2026 21,400 -0.1 (-0.47%) 1,397,335 29,540.02 0 0 21,500 23,600 19,400
23/04/2026 21,500 -0.6 (-2.71%) 2,082,767 44,777.11 50,000 1,195.6 22,100 24,300 19,900
22/04/2026 22,100 0 (0%) 1,661,134 36,246.4 30,000 729 22,100 24,300 19,900
21/04/2026 22,100 -0.8 (-3.49%) 2,094,434 47,083.56 70,000 1,710.26 22,900 25,100 20,700
20/04/2026 22,900 0 (0%) 870,755 19,892.2 30,000 753 22,900 25,100 20,700
17/04/2026 22,900 0 (0%) 667,914 15,187.9 20,000 458 22,900 25,100 20,700
16/04/2026 22,900 0 (0%) 890,529 20,216.28 0 0 22,900 25,100 20,700
15/04/2026 22,900 -0.2 (-0.87%) 1,556,077 35,634.55 0 0 23,100 25,400 20,800
14/04/2026 23,100 0.2 (0.87%) 1,095,062 25,243.41 1 0.02 22,900 25,100 20,700
13/04/2026 22,900 0.2 (0.88%) 1,345,863 30,473.3 0 0 22,700 24,900 20,500
10/04/2026 22,700 -0.3 (-1.3%) 1,151,279 26,312.63 0 0 23,000 25,300 20,700

Historical Data-ko - BSC

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