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
09/09/2026 93,000 -1 (-1.06%) 7,984 742.31 0 0 94,000 108,100 79,900
08/09/2026 94,000 -0.6 (-0.63%) 7,494 704.84 0 0 94,600 108,700 80,500
07/09/2026 94,100 -2.1 (-2.18%) 14,551 1,377.41 0 0 96,200 110,600 81,800
04/09/2026 95,200 -0.9 (-0.94%) 30,499 2,932.48 0 0 96,100 110,500 81,700
03/09/2026 95,800 -0.3 (-0.31%) 7,734 743.43 0 0 96,100 110,500 81,700
28/08/2026 96,500 -0.5 (-0.52%) 8,066 775.24 104,000 10,977.2 97,000 111,500 82,500
27/08/2026 97,000 -0.5 (-0.51%) 6,260 607.28 0 0 97,500 112,100 82,900
26/08/2026 97,100 -0.3 (-0.31%) 8,970 874.98 0 0 97,400 112,000 82,800
25/08/2026 97,400 -1.7 (-1.72%) 9,586 933.5 104,000 11,008.4 99,100 113,900 84,300
24/08/2026 99,600 0 (0%) 12,357 1,225.03 0 0 99,600 114,500 84,700
21/08/2026 100,800 -0.4 (-0.4%) 2,468 245.78 0 0 101,200 116,300 86,100
20/08/2026 100,900 2.2 (2.23%) 3,533 357.49 0 0 98,700 113,500 83,900
19/08/2026 97,600 0.1 (0.1%) 5,133 506.69 0 0 97,500 112,100 82,900
18/08/2026 98,000 1.7 (1.77%) 10,796 1,052.69 0 0 96,300 110,700 81,900
17/08/2026 95,500 -4.8 (-4.79%) 13,896 1,337.94 0 0 100,300 115,300 85,300
14/08/2026 100,000 -1 (-0.99%) 13,836 1,388.15 0 0 101,000 116,100 85,900
13/08/2026 102,000 3 (3.03%) 68,463 6,913.05 0 0 99,000 113,800 84,200
12/08/2026 99,100 1.6 (1.64%) 22,892 2,265.49 0 0 97,500 112,100 82,900
11/08/2026 99,900 2.9 (2.99%) 79,447 7,750.09 0 0 97,000 111,500 82,500
10/08/2026 97,000 1.6 (1.68%) 75,033 7,274.7 0 0 95,400 109,700 81,100
07/08/2026 96,000 1.5 (1.59%) 7,614 726.82 0 0 94,500 108,600 80,400
06/08/2026 96,000 -1.4 (-1.44%) 11,245 1,062.73 0 0 97,400 112,000 82,800
05/08/2026 97,000 -1.2 (-1.22%) 31,362 3,055.47 0 0 98,200 112,900 83,500
04/08/2026 96,500 1.4 (1.47%) 84,805 8,324.15 0 0 95,100 109,300 80,900
03/08/2026 96,000 4.5 (4.92%) 98,651 9,383.67 0 0 91,500 105,200 77,800
31/07/2026 91,700 -0.6 (-0.65%) 60,615 5,549.42 0 0 92,300 106,100 78,500
30/07/2026 92,600 3.7 (4.16%) 104,659 9,656.57 200,000 20,000 88,900 102,200 75,600
29/07/2026 88,000 -15.3 (-14.81%) 449,824 39,978.55 0 0 103,300 118,700 87,900
28/07/2026 103,900 -0.7 (-0.67%) 2,642 272.94 0 0 104,600 120,200 89,000
27/07/2026 103,000 1.2 (1.18%) 23,162 2,421.78 0 0 101,800 117,000 86,600
24/07/2026 102,000 0.2 (0.2%) 17,658 1,798.08 0 0 101,800 117,000 86,600
23/07/2026 101,900 0.1 (0.1%) 8,392 854.57 0 0 101,800 117,000 86,600
22/07/2026 170,000 -3.8 (-2.19%) 7,621 1,293.39 0 0 173,800 199,800 147,800
21/07/2026 174,000 2.3 (1.34%) 14,030 2,437.93 0 0 171,700 197,400 146,000
20/07/2026 170,000 -2.2 (-1.28%) 14,128 2,424.91 0 0 172,200 198,000 146,400
17/07/2026 172,800 1.1 (0.64%) 5,710 983.31 0 0 171,700 197,400 146,000
16/07/2026 172,000 0 (0%) 18,340 3,149.06 0 0 172,000 197,800 146,200
15/07/2026 172,000 0.2 (0.12%) 12,569 2,161.75 0 0 171,800 197,500 146,100
14/07/2026 172,500 0.1 (0.06%) 24,527 4,213.38 0 0 172,400 198,200 146,600
13/07/2026 172,500 1.5 (0.88%) 4,723 814.08 0 0 171,000 196,600 145,400
10/07/2026 169,000 -5.6 (-3.21%) 8,276 1,415.06 0 0 174,600 200,700 148,500
09/07/2026 174,600 0 (0%) 0 0 0 0 174,600 200,700 148,500
08/07/2026 174,600 0.7 (0.4%) 130 22.71 0 0 173,900 199,900 147,900
07/07/2026 174,900 3.9 (2.28%) 8,185 1,423.51 57,400 10,274.6 171,000 196,600 145,400
06/07/2026 174,900 1.7 (0.98%) 7,025 1,201.56 93,000 16,647 173,200 199,100 147,300
03/07/2026 174,000 -1.8 (-1.02%) 1,827 315.21 0 0 175,800 202,100 149,500
02/07/2026 176,600 1.7 (0.97%) 8,038 1,412.95 0 0 174,900 201,100 148,700
01/07/2026 175,200 3.8 (2.22%) 13,955 2,440.5 0 0 171,400 197,100 145,700
30/06/2026 172,000 -0.2 (-0.12%) 4,809 824.41 0 0 172,200 198,000 146,400
29/06/2026 172,000 0.2 (0.12%) 1,925 331.58 0 0 171,800 197,500 146,100
26/06/2026 173,000 0.8 (0.46%) 916 157.46 0 0 172,200 198,000 146,400
25/06/2026 173,000 2.2 (1.29%) 3,044 524.11 0 0 170,800 196,400 145,200
24/06/2026 173,100 0 (0%) 1,656 283.05 0 0 173,100 199,000 147,200
23/06/2026 173,000 -1.3 (-0.75%) 2,780 480.69 0 0 174,300 200,400 148,200
22/06/2026 174,000 -0.4 (-0.23%) 314 54.73 0 0 174,400 200,500 148,300
19/06/2026 174,500 2 (1.16%) 6,958 1,213.38 0 0 172,500 198,300 146,700
18/06/2026 173,000 -0.3 (-0.17%) 4,531 781.51 7,993 1,178.17 173,300 199,200 147,400
17/06/2026 172,500 -2.8 (-1.6%) 3,314 574.21 35,000 5,943.02 175,300 201,500 149,100
16/06/2026 174,400 0.7 (0.4%) 6,546 1,147.74 20,000 2,954 173,700 199,700 147,700
15/06/2026 172,500 2.9 (1.71%) 3,507 609.24 34,900 5,933 169,600 195,000 144,200
12/06/2026 170,000 -6.3 (-3.57%) 10,363 1,757.51 0 0 176,300 202,700 149,900
11/06/2026 175,000 1.4 (0.81%) 225 39.69 50,708 8,153.5 173,600 199,600 147,600
10/06/2026 173,600 0 (0%) 627 108.95 232,000 40,275.2 173,600 199,600 147,600
09/06/2026 174,000 4 (2.35%) 4,317 749.67 30,100 5,117 170,000 195,500 144,500
08/06/2026 173,500 -1.2 (-0.69%) 9,606 1,656.77 0 0 174,700 200,900 148,500
05/06/2026 176,000 0.4 (0.23%) 16,354 2,856.55 0 0 175,600 201,900 149,300
04/06/2026 177,300 0.4 (0.23%) 6,766 1,187.34 0 0 176,900 203,400 150,400
03/06/2026 176,000 -1.7 (-0.96%) 13,247 2,343.43 0 0 177,700 204,300 151,100
02/06/2026 177,300 -4.8 (-2.64%) 2,837 504.25 0 0 182,100 209,400 154,800
01/06/2026 181,800 -0.2 (-0.11%) 30,298 5,518.57 0 0 182,000 209,300 154,700
29/05/2026 182,000 2.1 (1.17%) 3,663 666.71 0 0 179,900 206,800 153,000
28/05/2026 180,500 -1.6 (-0.88%) 12,402 2,231.7 0 0 182,100 209,400 154,800
27/05/2026 181,500 -4.4 (-2.37%) 25,277 4,604.35 0 0 185,900 213,700 158,100
26/05/2026 186,900 -0.5 (-0.27%) 8,001 1,487.37 0 0 187,400 215,500 159,300
25/05/2026 187,400 0.5 (0.27%) 460 86.21 0 0 186,900 214,900 158,900
22/05/2026 187,500 1.9 (1.02%) 9,646 1,803.06 0 0 185,600 213,400 157,800
21/05/2026 188,400 2.3 (1.24%) 2,500 463.98 0 0 186,100 214,000 158,200
20/05/2026 187,800 2 (1.08%) 4,809 894.98 0 0 185,800 213,600 158,000
19/05/2026 185,400 -7.2 (-3.74%) 32,573 6,053.42 0 0 192,600 221,400 163,800
18/05/2026 188,700 0.4 (0.21%) 11,106 2,139.13 0 0 188,300 216,500 160,100
15/05/2026 188,600 1.5 (0.8%) 3,336 628.29 0 0 187,100 215,100 159,100
14/05/2026 189,800 -1 (-0.52%) 19,615 3,670.57 0 0 190,800 219,400 162,200
13/05/2026 192,400 0 (0%) 6,877 1,312.17 0 0 192,400 221,200 163,600
12/05/2026 193,000 -0.2 (-0.1%) 5,130 986.59 0 0 193,200 222,100 164,300
11/05/2026 193,300 0.9 (0.47%) 8,982 1,734.81 29,100 5,339.85 192,400 221,200 163,600
08/05/2026 193,900 3.4 (1.78%) 27,938 5,374.39 147,900 24,299.9 190,500 219,000 162,000
07/05/2026 191,100 1.5 (0.79%) 5,921 1,127.65 0 0 189,600 218,000 161,200
06/05/2026 191,700 7.1 (3.85%) 16,754 3,175.47 220,000 34,540 184,600 212,200 157,000
05/05/2026 194,500 0.3 (0.15%) 72,692 13,422.41 0 0 194,200 223,300 165,100
04/05/2026 194,400 0 (0%) 12,091 2,348.13 0 0 194,400 223,500 165,300
29/04/2026 195,800 2.2 (1.14%) 18,041 3,507.39 0 0 193,600 222,600 164,600
28/04/2026 194,000 0.9 (0.47%) 43,388 8,398.43 76,900 17,071.8 193,100 222,000 164,200
24/04/2026 192,000 -1.1 (-0.57%) 48,446 9,355.17 3,000 600 193,100 222,000 164,200
23/04/2026 192,000 0.6 (0.31%) 30,836 5,954.33 29,000 5,800 191,400 220,100 162,700
22/04/2026 191,400 6.4 (3.46%) 112,542 21,545.18 0 0 185,000 212,700 157,300
21/04/2026 187,300 0.4 (0.21%) 44,092 8,159. 0 0 186,900 214,900 158,900
20/04/2026 188,000 7.5 (4.16%) 101,985 19,059.32 0 0 180,500 207,500 153,500
17/04/2026 180,500 1.8 (1.01%) 33,313 6,013.89 0 0 178,700 205,500 151,900
16/04/2026 179,000 0.8 (0.45%) 32,567 5,818.23 20,000 4,000 178,200 204,900 151,500
15/04/2026 179,500 1.4 (0.79%) 13,862 2,469.66 616,600 94,160 178,100 204,800 151,400
14/04/2026 179,400 -0.3 (-0.17%) 11,535 2,054.95 142,000 28,400 179,700 206,600 152,800
13/04/2026 179,700 2.6 (1.47%) 25,223 4,532.15 187,000 37,947.2 177,100 203,600 150,600
10/04/2026 179,800 7 (4.05%) 84,027 14,884.56 0 0 172,800 198,700 146,900
09/04/2026 173,700 3.4 (2.%) 67,463 11,654.46 0 0 170,300 195,800 144,800
08/04/2026 173,200 3.3 (1.94%) 31,202 5,313.44 0 0 169,900 195,300 144,500
07/04/2026 172,500 3.5 (2.07%) 21,222 3,605.61 204,400 29,483.6 169,000 194,300 143,700
06/04/2026 171,000 1.2 (0.71%) 20,517 3,467.33 0 0 169,800 195,200 144,400
03/04/2026 172,000 -2.3 (-1.32%) 10,530 1,788.51 0 0 174,300 200,400 148,200
02/04/2026 169,800 -2.4 (-1.39%) 35,850 6,249.52 0 0 172,200 198,000 146,400
01/04/2026 172,900 2.4 (1.41%) 47,565 8,189.62 0 0 170,500 196,000 145,000
31/03/2026 170,900 1.7 (1.%) 44,634 7,608.69 0 0 169,200 194,500 143,900
30/03/2026 169,900 -3.2 (-1.85%) 6,109 1,033.89 500 73.6 173,100 199,000 147,200
27/03/2026 174,000 3.7 (2.17%) 71,620 12,397.2 0 0 170,300 195,800 144,800
26/03/2026 169,700 1.4 (0.83%) 57,994 9,874.22 0 0 168,300 193,500 143,100
25/03/2026 169,500 6.6 (4.05%) 65,291 10,985.51 0 0 162,900 187,300 138,500
24/03/2026 163,900 5.9 (3.73%) 61,657 10,046.5 0 0 158,000 181,700 134,300
23/03/2026 156,000 -11.4 (-6.81%) 69,586 10,997.08 0 0 167,400 192,500 142,300
20/03/2026 167,900 -3 (-1.76%) 32,850 5,499.4 0 0 170,900 196,500 145,300
19/03/2026 170,000 0.1 (0.06%) 33,233 5,678.05 0 0 169,900 195,300 144,500
18/03/2026 171,400 1.1 (0.65%) 6,134 1,042.27 0 0 170,300 195,800 144,800
17/03/2026 171,000 3.4 (2.03%) 27,242 4,638.7 0 0 167,600 192,700 142,500
16/03/2026 168,000 -0.3 (-0.18%) 11,645 1,951.3 75,000 12,622.5 168,300 193,500 143,100
13/03/2026 167,500 -1.6 (-0.95%) 6,606 1,111.07 0 0 169,100 194,400 143,800
12/03/2026 170,400 3 (1.79%) 128,954 21,810.24 0 0 167,400 192,500 142,300
11/03/2026 167,100 3 (1.83%) 15,698 2,628.22 0 0 164,100 188,700 139,500
10/03/2026 164,500 6.9 (4.38%) 45,502 7,468.03 0 0 157,600 181,200 134,000
09/03/2026 153,500 -18.5 (-10.76%) 86,923 13,699.53 0 0 172,000 197,800 146,200

Historical Data-ko - BSC

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