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 12,950 -0.15 (-1.15%) 11,749,400 153,241.29 0 0 13,100 14,000 12,200
12/11/2026 13,100 0 (0%) 21,303,700 278,238.06 1,502,656 20,622.2 13,100 14,000 12,200
11/11/2026 13,100 0.4 (3.15%) 28,240,400 364,086.05 0 0 12,700 13,550 11,850
10/11/2026 12,700 0.15 (1.2%) 10,909,100 138,672.12 11,120,000 139,700 12,550 13,400 11,700
09/11/2026 12,550 -0.15 (-1.18%) 8,763,000 110,298.11 949,856 12,063.17 12,700 13,550 11,850
06/11/2026 12,700 -0.1 (-0.78%) 26,590,600 336,760.93 0 0 12,800 13,650 11,950
05/11/2026 12,800 0.05 (0.39%) 22,484,800 290,997.05 399,100 5,188.3 12,750 13,600 11,900
04/11/2026 12,750 0.25 (2%) 14,066,400 178,151.77 6,700,000 83,750 12,500 13,350 11,650
03/11/2026 12,500 -0.1 (-0.79%) 8,862,200 111,387.36 1,372,856 17,617.59 12,600 13,450 11,750
02/11/2026 12,600 -0.05 (-0.4%) 11,323,900 141,991.48 0 0 12,650 13,500 11,800
30/10/2026 12,650 -0.25 (-1.94%) 7,974,000 101,669.99 200,000 2,760 12,900 13,800 12,000
29/10/2026 12,900 -0.1 (-0.77%) 21,673,100 284,559.63 0 0 13,000 13,900 12,100
28/10/2026 13,000 0.3 (2.36%) 27,404,100 353,640.21 0 0 12,700 13,550 11,850
27/10/2026 12,700 -0.2 (-1.55%) 15,395,300 198,542.54 1,610,000 22,085.2 12,900 13,800 12,000
26/10/2026 12,900 -0.1 (-0.77%) 22,197,700 287,468.8 356,600 4,903.74 13,000 13,900 12,100
23/10/2026 13,000 0.25 (1.96%) 30,091,200 386,405.1 12,800,000 172,800 12,750 13,600 11,900
22/10/2026 12,750 0.1 (0.79%) 27,474,500 349,108.53 0 0 12,650 13,500 11,800
21/10/2026 12,650 0.65 (5.42%) 26,917,500 331,961 0 0 12,000 12,800 11,200
20/10/2026 12,000 0.05 (0.42%) 12,909,100 153,983.45 949,856 11,350.78 11,950 12,750 11,150
19/10/2026 11,950 -0.05 (-0.42%) 8,744,200 105,098.69 433,000 5,530.9 12,000 12,800 11,200
16/10/2026 12,000 0.25 (2.13%) 18,806,500 225,907.91 969,856 11,400.81 11,750 12,550 10,950
15/10/2026 11,750 0.05 (0.43%) 11,575,100 136,940.46 0 0 11,700 12,500 10,900
14/10/2026 11,700 0 (0%) 8,995,700 106,461.12 165,000 1,947 11,700 12,500 10,900
13/10/2026 11,700 0.2 (1.74%) 10,305,100 120,148.12 127,000 1,498.6 11,500 12,300 10,700
12/10/2026 11,500 0.05 (0.44%) 3,960,000 45,637.7 949,856 10,875.85 11,450 12,250 10,650
09/10/2026 11,450 -0.15 (-1.29%) 6,768,500 77,172.68 100,000 1,200 11,600 12,400 10,800
08/10/2026 11,600 -0.2 (-1.69%) 6,145,500 71,940.2 1,644,856 18,744.4 11,800 12,600 11,000
07/10/2026 11,800 0 (0%) 6,436,200 75,699.18 40,000 488 11,800 12,600 11,000
06/10/2026 11,800 -0.1 (-0.84%) 7,379,500 86,962.07 1,060,000 12,662 11,900 12,700 11,100
05/10/2026 11,900 0 (0%) 4,973,300 59,458.91 0 0 11,900 12,700 11,100
02/10/2026 11,900 -0.2 (-1.65%) 11,178,200 135,611.17 0 0 12,100 12,900 11,300
01/10/2026 14,400 -0.05 (-0.35%) 16,555,800 240,443.14 0 0 14,450 15,450 13,450
30/09/2026 14,450 -0.05 (-0.34%) 5,569,300 80,668.61 0 0 14,500 15,500 13,500
29/09/2026 14,500 -0.1 (-0.68%) 6,922,700 100,631.31 0 0 14,600 15,600 13,600
28/09/2026 14,600 0 (0%) 9,160,600 132,846.46 0 0 14,600 15,600 13,600
25/09/2026 14,600 -0.1 (-0.68%) 8,775,900 128,862.3 1,200,000 18,000 14,700 15,700 13,700
24/09/2026 14,700 -0.05 (-0.34%) 13,346,400 195,957.88 949,856 14,912.74 14,750 15,750 13,750
23/09/2026 14,750 0.5 (3.51%) 28,156,800 409,771.95 0 0 14,250 15,200 13,300
22/09/2026 14,250 0.25 (1.79%) 10,217,300 144,921.04 0 0 14,000 14,950 13,050
21/09/2026 14,000 -0.1 (-0.71%) 6,197,800 87,576.8 1,113,200 14,638.58 14,100 15,050 13,150
18/09/2026 14,100 0.05 (0.36%) 6,855,800 97,331.82 0 0 14,050 15,000 13,100
17/09/2026 14,050 0.05 (0.36%) 8,807,200 124,567.7 449,856 6,297.98 14,000 14,950 13,050
16/09/2026 14,000 -0.15 (-1.06%) 4,619,700 65,104.9 0 0 14,150 15,100 13,200
15/09/2026 14,150 0.15 (1.07%) 16,853,100 238,572.77 0 0 14,000 14,950 13,050
14/09/2026 14,000 -0.15 (-1.06%) 6,595,500 93,060.76 449,856 6,365.46 14,150 15,100 13,200
11/09/2026 14,150 -0.3 (-2.08%) 6,437,500 91,697.27 0 0 14,450 15,450 13,450
10/09/2026 14,450 0 (0%) 4,276,600 61,746.49 0 0 14,450 15,450 13,450
09/09/2026 14,450 -0.05 (-0.34%) 2,307,600 33,452.33 0 0 14,500 15,500 13,500
08/09/2026 14,500 -0.05 (-0.34%) 5,559,300 80,971.65 500,000 7,275 14,550 15,550 13,550
07/09/2026 14,550 -0.15 (-1.02%) 5,151,500 75,521.99 0 0 14,700 15,700 13,700
04/09/2026 14,700 0.2 (1.38%) 8,578,600 126,078.58 449,856 6,522.91 14,500 15,500 13,500
03/09/2026 14,500 -0.15 (-1.02%) 3,213,600 46,734.6 0 0 14,650 15,650 13,650
28/08/2026 14,650 -0.05 (-0.34%) 6,618,500 97,464.29 0 0 14,700 15,700 13,700
27/08/2026 14,700 0.2 (1.38%) 4,143,700 60,593.32 229,500 3,557.25 14,500 15,500 13,500
26/08/2026 14,500 0.05 (0.35%) 6,927,200 100,524.44 400,000 5,780 14,450 15,450 13,450
25/08/2026 14,450 -0.15 (-1.03%) 5,370,200 77,999.79 0 0 14,600 15,600 13,600
24/08/2026 14,600 -0.2 (-1.35%) 13,007,700 192,799.52 0 0 14,800 15,800 13,800
21/08/2026 14,800 0.3 (2.07%) 8,105,700 118,833.59 449,856 6,522.91 14,500 15,500 13,500
20/08/2026 14,500 0 (0%) 6,285,000 91,339.85 0 0 14,500 15,500 13,500
19/08/2026 14,500 0.15 (1.05%) 7,658,000 110,112.36 0 0 14,350 15,350 13,350
18/08/2026 14,350 -0.1 (-0.69%) 3,707,900 53,230.43 310,000 4,650 14,450 15,450 13,450
17/08/2026 14,450 0.05 (0.35%) 4,463,800 64,309.17 0 0 14,400 15,400 13,400
14/08/2026 14,400 -0.05 (-0.35%) 4,193,700 60,538.94 0 0 14,450 15,450 13,450
13/08/2026 14,450 -0.25 (-1.7%) 6,506,500 95,315.53 3,200,000 46,400 14,700 15,700 13,700
12/08/2026 14,700 0 (0%) 3,025,400 44,457.74 0 0 14,700 15,700 13,700
11/08/2026 14,700 -0.05 (-0.34%) 5,878,100 86,810.55 60,000 918 14,750 15,750 13,750
10/08/2026 14,750 0.15 (1.03%) 12,963,800 190,801.8 0 0 14,600 15,600 13,600
07/08/2026 14,600 0.1 (0.69%) 4,801,500 69,807.02 1,080,000 16,740 14,500 15,500 13,500
06/08/2026 14,500 -0.25 (-1.69%) 6,257,200 90,977.36 0 0 14,750 15,750 13,750
05/08/2026 14,750 0.2 (1.37%) 20,657,300 305,966.63 2,081,843 31,681.16 14,550 15,550 13,550
04/08/2026 14,550 0.15 (1.04%) 7,492,500 108,290.96 1,515,000 22,053.9 14,400 15,400 13,400
03/08/2026 14,400 0.3 (2.13%) 11,241,900 162,534.96 1,225,000 17,946 14,100 15,050 13,150
31/07/2026 14,100 -0.3 (-2.08%) 10,522,700 150,644.56 20,000 284 14,400 15,400 13,400
30/07/2026 14,400 0.3 (2.13%) 7,989,100 114,415.21 287,200 4,222.36 14,100 15,050 13,150
29/07/2026 14,100 0.05 (0.36%) 4,506,100 63,439.3 40,000 560 14,050 15,000 13,100
28/07/2026 14,050 0.15 (1.08%) 8,165,700 114,572.46 1,596,843 22,196.12 13,900 14,850 12,950
27/07/2026 13,900 -0.3 (-2.11%) 6,261,500 88,793.34 20,000 284 14,200 15,150 13,250
24/07/2026 14,200 0.2 (1.43%) 12,197,200 171,464.94 0 0 14,000 14,950 13,050
23/07/2026 14,000 -0.1 (-0.71%) 15,575,200 217,541.88 20,600 290.46 14,100 15,050 13,150
22/07/2026 14,100 -0.45 (-3.09%) 17,492,600 248,236.24 0 0 14,550 15,550 13,550
21/07/2026 14,550 0 (0%) 6,349,100 92,464.83 1,755,843 25,706.52 14,550 15,550 13,550
20/07/2026 14,550 -0.65 (-4.28%) 11,497,600 169,392.68 620,600 9,876.76 15,200 16,250 14,150
17/07/2026 15,200 -0.2 (-1.3%) 3,539,600 53,974.51 0 0 15,400 16,450 14,350
16/07/2026 15,400 0.1 (0.65%) 14,125,400 214,476.25 72,000 1,152 15,300 16,350 14,250
15/07/2026 15,300 -0.2 (-1.29%) 7,412,400 114,061.81 1,009,600 16,543.88 15,500 16,550 14,450
14/07/2026 15,500 -0.05 (-0.32%) 7,153,700 110,518.18 1,945,000 30,712 15,550 16,600 14,500
13/07/2026 15,550 -0.4 (-2.51%) 14,668,100 229,404.14 318,000 5,390.1 15,950 17,050 14,850
10/07/2026 15,950 -0.25 (-1.54%) 7,734,900 124,429.76 329,519 5,391.92 16,200 17,300 15,100
09/07/2026 16,200 -0.1 (-0.61%) 6,449,600 104,974.34 434,600 7,562.04 16,300 17,400 15,200
08/07/2026 16,300 0.1 (0.62%) 11,505,800 188,375.57 2,130,000 35,010 16,200 17,300 15,100
07/07/2026 16,200 0 (0%) 5,916,800 95,707.38 63,000 989.1 16,200 17,300 15,100
06/07/2026 16,200 -0.35 (-2.11%) 9,645,700 157,633.68 0 0 16,550 17,700 15,400
03/07/2026 16,550 0.05 (0.3%) 7,418,900 122,155.29 0 0 16,500 17,650 15,350
02/07/2026 16,500 -0.25 (-1.49%) 9,887,100 163,944.04 0 0 16,750 17,900 15,600
01/07/2026 16,750 0.15 (0.9%) 21,976,800 365,652 3,800,000 64,600 16,600 17,750 15,450
30/06/2026 16,600 0.25 (1.53%) 32,654,500 537,910.97 600,000 10,290 16,350 17,450 15,250
29/06/2026 16,350 0.25 (1.55%) 10,092,000 164,610.73 20,000 300 16,100 17,200 15,000
26/06/2026 16,100 0.1 (0.63%) 5,985,600 96,383.41 1,500,000 24,000 16,000 17,100 14,900
25/06/2026 16,000 0 (0%) 5,236,700 84,320.63 80,200 1,371.42 16,000 17,100 14,900
24/06/2026 16,000 -0.15 (-0.93%) 8,873,700 142,449.23 1,694,000 27,442.8 16,150 17,250 15,050
23/06/2026 16,150 -0.1 (-0.62%) 14,302,200 233,481.19 900,000 15,570 16,250 17,350 15,150
22/06/2026 16,250 0.05 (0.31%) 10,984,200 177,593.46 6,774,000 109,322.8 16,200 17,300 15,100
19/06/2026 16,200 0 (0%) 7,920,400 127,798.16 1,013,600 17,529.6 16,200 17,300 15,100
18/06/2026 16,200 -0.25 (-1.52%) 18,062,000 294,350.58 0 0 16,450 17,600 15,300
17/06/2026 16,450 0 (0%) 16,106,600 265,326.18 1,090,000 17,985 16,450 17,600 15,300
16/06/2026 16,450 0 (0%) 15,322,100 251,971.34 14,199,800 229,292.68 16,450 17,600 15,300
15/06/2026 16,450 0.1 (0.61%) 19,583,400 322,296.18 590,000 10,266 16,350 17,450 15,250
12/06/2026 16,350 0.5 (3.15%) 44,500,500 727,161.19 1,518,000 24,561.39 15,850 16,950 14,750
11/06/2026 15,850 -0.1 (-0.63%) 5,464,100 86,885.56 465,000 7,410.24 15,950 17,050 14,850
10/06/2026 15,950 -0.05 (-0.31%) 6,641,500 106,349.27 170,000 2,720 16,000 17,100 14,900
09/06/2026 16,000 0.2 (1.27%) 5,911,300 93,912.41 3,422,805 54,178.64 15,800 16,900 14,700
08/06/2026 15,800 -0.4 (-2.47%) 10,799,200 172,268.74 1,379,695 21,056.36 16,200 17,300 15,100
05/06/2026 16,200 0.25 (1.57%) 28,615,800 464,267.42 0 0 15,950 17,050 14,850
04/06/2026 15,950 0.25 (1.59%) 7,207,400 114,289.42 670,000 10,069 15,700 16,750 14,650
03/06/2026 15,700 0.1 (0.64%) 7,620,800 120,000.59 4,150,000 64,055 15,600 16,650 14,550
02/06/2026 15,600 -0.1 (-0.64%) 7,023,600 109,747.44 1,220,000 18,475 15,700 16,750 14,650
01/06/2026 15,700 -0.2 (-1.26%) 7,151,500 113,198.07 6,000,000 93,000 15,900 17,000 14,800
29/05/2026 15,900 0 (0%) 10,467,100 167,274.29 1,732,500 26,485.25 15,900 17,000 14,800
28/05/2026 15,900 -0.35 (-2.15%) 7,024,400 112,705.22 2,452,700 37,607.5 16,250 17,350 15,150
27/05/2026 16,250 0.45 (2.85%) 22,070,600 354,780.25 1,840,000 29,149 15,800 16,900 14,700
26/05/2026 15,800 0.2 (1.28%) 10,799,100 170,016.08 0 0 15,600 16,650 14,550
25/05/2026 15,600 0.05 (0.32%) 4,907,800 76,641.53 632,000 10,414.2 15,550 16,600 14,500
22/05/2026 15,550 -0.05 (-0.32%) 4,716,400 73,281.63 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.1 (0.65%) 5,920,600 92,123.52 370,000 5,900 15,500 16,550 14,450
20/05/2026 15,500 0.15 (0.98%) 13,707,400 211,629.26 3,075,000 47,705.7 15,350 16,400 14,300
19/05/2026 15,350 -0.15 (-0.97%) 8,041,100 124,674.21 325,878 5,104.94 15,500 16,550 14,450
18/05/2026 15,500 -0.2 (-1.27%) 7,794,500 121,258.01 0 0 15,700 16,750 14,650
15/05/2026 15,700 -0.15 (-0.95%) 2,817,200 44,525.52 493,300 7,993.97 15,850 16,950 14,750
14/05/2026 15,850 0.25 (1.6%) 11,037,200 175,119.32 180,000 2,955.45 15,600 16,650 14,550

Historical Data-ko - BSC

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