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
28/10/2026 10,500 -0.1 (-0.94%) 388,236 4,057.47 0 0 10,600 12,100 9,100
27/10/2026 10,600 0.2 (1.92%) 1,167,566 12,390.29 0 0 10,400 11,900 8,900
26/10/2026 10,400 0.3 (2.97%) 1,111,589 11,584.5 0 0 10,100 11,600 8,600
23/10/2026 10,300 0.2 (1.98%) 653,081 6,611.21 0 0 10,100 11,600 8,600
22/10/2026 10,000 -0.3 (-2.91%) 1,038,825 10,516.4 0 0 10,300 11,800 8,800
21/10/2026 10,100 0.1 (1%) 876,024 8,983.36 300,000 3,000 10,000 11,500 8,500
20/10/2026 10,300 0.6 (6.19%) 1,805,150 18,108.83 0 0 9,700 11,100 8,300
19/10/2026 9,700 0.2 (2.11%) 675,787 6,522.29 0 0 9,500 10,900 8,100
16/10/2026 9,600 0 (0%) 486,477 4,643.28 0 0 9,600 11,000 8,200
15/10/2026 9,600 -0.1 (-1.03%) 939,756 9,019.96 0 0 9,700 11,100 8,300
14/10/2026 9,900 0.2 (2.06%) 799,531 7,724.59 0 0 9,700 11,100 8,300
13/10/2026 9,700 -0.1 (-1.02%) 306,924 2,985.92 0 0 9,800 11,200 8,400
12/10/2026 9,800 0.3 (3.16%) 1,328,345 13,066.93 0 0 9,500 10,900 8,100
09/10/2026 9,500 -0.3 (-3.06%) 776,414 7,385.07 0 0 9,800 11,200 8,400
08/10/2026 9,800 0.2 (2.08%) 583,658 5,695.14 0 0 9,600 11,000 8,200
07/10/2026 9,700 0.4 (4.3%) 1,540,345 14,780.84 0 0 9,300 10,600 8,000
06/10/2026 9,400 0 (0%) 395,957 3,674.52 0 0 9,400 10,800 8,000
05/10/2026 9,400 0.4 (4.44%) 1,467,152 13,826.84 0 0 9,000 10,300 7,700
02/10/2026 9,000 -0.1 (-1.1%) 283,006 2,552.39 0 0 9,100 10,400 7,800
01/10/2026 9,100 0.1 (1.11%) 349,417 3,170.38 0 0 9,000 10,300 7,700
30/09/2026 9,100 0.3 (3.41%) 647,958 5,858.73 0 0 8,800 10,100 7,500
29/09/2026 8,900 0.1 (1.14%) 173,757 1,529.07 0 0 8,800 10,100 7,500
28/09/2026 8,900 0 (0%) 297,448 2,610.41 0 0 8,900 10,200 7,600
25/09/2026 8,900 0 (0%) 337,429 2,990.98 0 0 8,900 10,200 7,600
24/09/2026 8,900 -0.1 (-1.11%) 319,953 2,843.68 0 0 9,000 10,300 7,700
23/09/2026 9,000 -0.1 (-1.1%) 257,992 2,330.32 0 0 9,100 10,400 7,800
22/09/2026 9,100 0.1 (1.11%) 396,313 3,620.72 0 0 9,000 10,300 7,700
21/09/2026 8,900 0.1 (1.14%) 581,139 5,202.08 0 0 8,800 10,100 7,500
18/09/2026 9,100 0 (0%) 361,527 3,302.72 0 0 9,100 10,400 7,800
17/09/2026 9,100 0 (0%) 279,402 2,535.33 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 321,097 2,934.38 0 0 9,100 10,400 7,800
15/09/2026 9,200 0.2 (2.22%) 316,869 2,890.02 0 0 9,000 10,300 7,700
14/09/2026 8,900 -0.3 (-3.26%) 530,883 4,754.84 0 0 9,200 10,500 7,900
11/09/2026 9,200 -0.2 (-2.13%) 306,944 2,835.94 0 0 9,400 10,800 8,000
10/09/2026 9,300 0.1 (1.09%) 339,479 3,181.91 0 0 9,200 10,500 7,900
09/09/2026 9,200 0.1 (1.1%) 467,560 4,317.93 0 0 9,100 10,400 7,800
08/09/2026 9,200 0 (0%) 259,357 2,362.58 0 0 9,200 10,500 7,900
07/09/2026 9,100 -0.2 (-2.15%) 535,090 4,931.23 0 0 9,300 10,600 8,000
04/09/2026 9,200 -0.2 (-2.13%) 531,685 4,946.62 20,000 216 9,400 10,800 8,000
03/09/2026 9,400 -0.1 (-1.05%) 295,698 2,772.57 0 0 9,500 10,900 8,100
28/08/2026 9,500 -0.1 (-1.04%) 419,219 4,001.9 0 0 9,600 11,000 8,200
27/08/2026 9,600 0.1 (1.05%) 436,652 4,180.14 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 488,239 4,648.2 0 0 9,500 10,900 8,100
25/08/2026 9,500 -0.2 (-2.06%) 430,181 4,104.05 0 0 9,700 11,100 8,300
24/08/2026 9,800 0.4 (4.26%) 574,536 5,561.61 0 0 9,400 10,800 8,000
21/08/2026 9,600 0.2 (2.13%) 491,236 4,635.22 4,950,000 53,460 9,400 10,800 8,000
20/08/2026 9,300 -0.2 (-2.11%) 792,746 7,473.18 0 0 9,500 10,900 8,100
19/08/2026 9,600 0 (0%) 656,067 6,252.81 0 0 9,600 11,000 8,200
18/08/2026 9,700 0 (0%) 740,389 7,126.14 0 0 9,700 11,100 8,300
17/08/2026 9,700 -0.4 (-3.96%) 464,499 4,518.86 0 0 10,100 11,600 8,600
14/08/2026 10,000 0.7 (7.53%) 3,632,582 36,746.85 0 0 9,300 10,600 8,000
13/08/2026 9,400 0.3 (3.3%) 1,139,369 10,606.99 0 0 9,100 10,400 7,800
12/08/2026 9,100 0 (0%) 360,909 3,300.58 0 0 9,100 10,400 7,800
11/08/2026 9,000 -0.3 (-3.23%) 449,655 4,099.01 0 0 9,300 10,600 8,000
10/08/2026 9,300 0.1 (1.09%) 329,861 3,068.23 0 0 9,200 10,500 7,900
07/08/2026 9,200 0.3 (3.37%) 1,106,498 10,142.69 0 0 8,900 10,200 7,600
06/08/2026 8,800 -0.2 (-2.22%) 324,503 2,872.41 0 0 9,000 10,300 7,700
05/08/2026 9,100 0.1 (1.11%) 236,253 2,135.27 0 0 9,000 10,300 7,700
04/08/2026 9,100 0 (0%) 295,900 2,666.82 0 0 9,100 10,400 7,800
03/08/2026 9,200 0.5 (5.75%) 733,121 6,657.16 0 0 8,700 10,000 7,400
31/07/2026 8,700 0.1 (1.16%) 393,622 3,415.38 0 0 8,600 9,800 7,400
30/07/2026 8,700 0.3 (3.57%) 322,477 2,780.11 0 0 8,400 9,600 7,200
29/07/2026 8,400 -0.2 (-2.33%) 458,688 3,840.76 0 0 8,600 9,800 7,400
28/07/2026 8,700 0.2 (2.35%) 291,469 2,501.03 0 0 8,500 9,700 7,300
27/07/2026 8,300 -0.4 (-4.6%) 246,297 2,089.04 0 0 8,700 10,000 7,400
24/07/2026 8,700 -0.1 (-1.14%) 130,250 1,132.5 0 0 8,800 10,100 7,500
23/07/2026 8,900 0.3 (3.49%) 313,871 2,751.83 0 0 8,600 9,800 7,400
22/07/2026 8,600 -0.8 (-8.51%) 1,283,679 11,087.5 0 0 9,400 10,800 8,000
21/07/2026 9,500 0.1 (1.06%) 163,186 1,532.71 0 0 9,400 10,800 8,000
20/07/2026 9,300 -0.7 (-7.%) 884,306 8,325.12 0 0 10,000 11,500 8,500
17/07/2026 10,100 0.3 (3.06%) 261,311 2,602.28 0 0 9,800 11,200 8,400
16/07/2026 10,500 0.1 (0.96%) 1,133,869 11,065.29 0 0 10,400 11,900 8,900
15/07/2026 10,400 0.1 (0.97%) 278,421 2,896.77 0 0 10,300 11,800 8,800
14/07/2026 10,300 -0.3 (-2.83%) 438,517 4,507.55 0 0 10,600 12,100 9,100
13/07/2026 10,600 -0.7 (-6.19%) 1,314,133 13,958.46 0 0 11,300 12,900 9,700
10/07/2026 11,300 -0.1 (-0.88%) 407,622 4,594.24 0 0 11,400 13,100 9,700
09/07/2026 11,500 0 (0%) 232,886 2,658.59 0 0 11,500 13,200 9,800
08/07/2026 11,500 0.1 (0.88%) 734,451 8,433.28 0 0 11,400 13,100 9,700
07/07/2026 11,500 0.3 (2.68%) 599,864 6,845.36 0 0 11,200 12,800 9,600
06/07/2026 11,100 -0.4 (-3.48%) 666,605 7,485.02 0 0 11,500 13,200 9,800
03/07/2026 11,400 -0.3 (-2.56%) 557,533 6,412.15 0 0 11,700 13,400 10,000
02/07/2026 11,700 -0.2 (-1.68%) 383,704 4,496.03 0 0 11,900 13,600 10,200
01/07/2026 11,900 0.4 (3.48%) 980,589 11,700.43 0 0 11,500 13,200 9,800
30/06/2026 11,600 0.2 (1.75%) 667,060 7,675.63 0 0 11,400 13,100 9,700
29/06/2026 11,500 0.1 (0.88%) 382,435 4,347.22 0 0 11,400 13,100 9,700
26/06/2026 11,400 -0.2 (-1.72%) 645,423 7,362.85 0 0 11,600 13,300 9,900
25/06/2026 11,700 0.8 (7.34%) 1,707,128 19,795.6 0 0 10,900 12,500 9,300
24/06/2026 11,000 -0.3 (-2.65%) 716,825 7,847.32 0 0 11,300 12,900 9,700
23/06/2026 11,100 -0.5 (-4.31%) 1,652,721 18,673.83 0 0 11,600 13,300 9,900
22/06/2026 11,600 0.2 (1.75%) 748,129 8,682.03 0 0 11,400 13,100 9,700
19/06/2026 11,600 0.5 (4.5%) 1,450,007 16,477.88 0 0 11,100 12,700 9,500
18/06/2026 11,200 0.1 (0.9%) 462,065 5,119.33 0 0 11,100 12,700 9,500
17/06/2026 11,100 0.1 (0.91%) 627,960 6,984.22 0 0 11,000 12,600 9,400
16/06/2026 11,200 0.4 (3.7%) 505,422 5,544.24 0 0 10,800 12,400 9,200
15/06/2026 10,800 -0.4 (-3.57%) 852,508 9,198.22 0 0 11,200 12,800 9,600
12/06/2026 10,900 -0.6 (-5.22%) 1,466,573 16,470.86 0 0 11,500 13,200 9,800
11/06/2026 11,600 0.4 (3.57%) 1,130,302 13,046.11 0 0 11,200 12,800 9,600
10/06/2026 11,200 0.3 (2.75%) 1,034,951 11,558.54 0 0 10,900 12,500 9,300
09/06/2026 11,000 0.2 (1.85%) 143,236 1,564.01 0 0 10,800 12,400 9,200
08/06/2026 11,000 -0.2 (-1.79%) 496,465 5,365.1 0 0 11,200 12,800 9,600
05/06/2026 11,200 0.2 (1.82%) 369,332 4,140.2 0 0 11,000 12,600 9,400
04/06/2026 11,200 0.7 (6.67%) 872,022 9,574.61 0 0 10,500 12,000 9,000
03/06/2026 10,800 -0.1 (-0.92%) 829,309 8,686.01 0 0 10,900 12,500 9,300
02/06/2026 10,700 -0.7 (-6.14%) 1,166,640 12,722.55 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 734,281 8,355.72 0 0 11,400 13,100 9,700
29/05/2026 11,500 -0.5 (-4.17%) 1,533,416 17,476.26 0 0 12,000 13,800 10,200
28/05/2026 11,900 0.2 (1.71%) 1,627,680 19,591.98 0 0 11,700 13,400 10,000
27/05/2026 11,900 0.4 (3.48%) 2,121,560 24,718.36 0 0 11,500 13,200 9,800
26/05/2026 11,700 0.3 (2.63%) 2,555,179 29,410.11 0 0 11,400 13,100 9,700
25/05/2026 11,600 1.2 (11.54%) 4,152,236 47,315.21 0 0 10,400 11,900 8,900
22/05/2026 10,600 1.3 (13.98%) 4,711,309 48,925.38 0 0 9,300 10,600 8,000
21/05/2026 9,300 0.2 (2.2%) 475,447 4,404.48 0 0 9,100 10,400 7,800
20/05/2026 9,100 -0.3 (-3.19%) 599,026 5,466.74 0 0 9,400 10,800 8,000
19/05/2026 9,400 0 (0%) 346,056 3,255.29 0 0 9,400 10,800 8,000
18/05/2026 9,500 0.2 (2.15%) 335,030 3,133.98 0 0 9,300 10,600 8,000
15/05/2026 9,400 0.3 (3.3%) 1,032,697 9,562.6 0 0 9,100 10,400 7,800
14/05/2026 9,100 -0.1 (-1.09%) 272,130 2,489.36 0 0 9,200 10,500 7,900
13/05/2026 9,100 -0.1 (-1.09%) 402,560 3,690.03 0 0 9,200 10,500 7,900
12/05/2026 9,200 -0.3 (-3.16%) 470,497 4,320.49 0 0 9,500 10,900 8,100
11/05/2026 9,300 0.2 (2.2%) 1,222,121 11,567.74 0 0 9,100 10,400 7,800
08/05/2026 9,200 0.3 (3.37%) 831,674 7,571.4 0 0 8,900 10,200 7,600
07/05/2026 8,900 0.1 (1.14%) 1,143,757 10,191.58 0 0 8,800 10,100 7,500
06/05/2026 8,900 0.3 (3.49%) 543,595 4,774.14 0 0 8,600 9,800 7,400
05/05/2026 8,800 0.3 (3.53%) 862,225 7,409.05 0 0 8,500 9,700 7,300
04/05/2026 8,600 0.2 (2.38%) 389,685 3,310.21 0 0 8,400 9,600 7,200
29/04/2026 8,500 0 (0%) 527,824 4,410.93 0 0 8,500 9,700 7,300
28/04/2026 8,500 0.1 (1.19%) 500,188 4,241.94 0 0 8,400 9,600 7,200

Historical Data-ko - BSC

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