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
18/09/2026 14,300 0 (0%) 162,700 2,343. 0 0 14,300 15,300 13,300
17/09/2026 14,300 -0.05 (-0.35%) 83,500 1,201.62 0 0 14,350 15,350 13,350
16/09/2026 14,350 0 (0%) 74,500 1,055.25 0 0 14,350 15,350 13,350
15/09/2026 14,350 0.2 (1.41%) 81,000 1,150.2 0 0 14,150 15,100 13,200
14/09/2026 14,150 -0.45 (-3.08%) 267,700 3,820.63 0 0 14,600 15,600 13,600
11/09/2026 14,600 -0.15 (-1.02%) 230,200 3,388.24 0 0 14,750 15,750 13,750
10/09/2026 14,750 0 (0%) 239,800 3,597.16 0 0 14,750 15,750 13,750
09/09/2026 14,750 0.55 (3.87%) 218,000 3,141.6 0 0 14,200 15,150 13,250
08/09/2026 14,200 0.15 (1.07%) 191,700 2,688.2 0 0 14,050 15,000 13,100
07/09/2026 14,050 0.2 (1.44%) 108,300 1,516.75 0 0 13,850 14,800 12,900
04/09/2026 13,850 0.05 (0.36%) 50,800 702.02 0 0 13,800 14,750 12,850
03/09/2026 13,800 -0.35 (-2.47%) 42,600 592.51 0 0 14,150 15,100 13,200
28/08/2026 14,150 0.05 (0.35%) 115,900 1,629.52 0 0 14,100 15,050 13,150
27/08/2026 14,100 0.15 (1.08%) 158,300 2,216.3 0 0 13,950 14,900 13,000
26/08/2026 13,950 -0.05 (-0.36%) 84,400 1,176.05 0 0 14,000 14,950 13,050
25/08/2026 14,000 -0.15 (-1.06%) 132,000 1,846.46 0 0 14,150 15,100 13,200
24/08/2026 14,150 0.1 (0.71%) 111,300 1,569.05 0 0 14,050 15,000 13,100
21/08/2026 14,050 -0.15 (-1.06%) 429,800 6,027.37 0 0 14,200 15,150 13,250
20/08/2026 14,200 0.55 (4.03%) 109,100 1,536.89 0 0 13,650 14,600 12,700
19/08/2026 13,650 0.15 (1.11%) 63,700 886.01 0 0 13,500 14,400 12,600
18/08/2026 14,450 -0.05 (-0.34%) 117,300 1,691.66 0 0 14,500 15,500 13,500
17/08/2026 14,500 0.35 (2.47%) 95,200 1,365.2 0 0 14,150 15,100 13,200
14/08/2026 14,150 0.15 (1.07%) 104,700 1,462.72 180,000 2,520 14,000 14,950 13,050
13/08/2026 14,000 0 (0%) 186,800 2,594.88 0 0 14,000 14,950 13,050
12/08/2026 14,000 0.1 (0.72%) 65,500 912.54 197,000 2,738.3 13,900 14,850 12,950
11/08/2026 13,900 0.1 (0.72%) 131,200 1,822.25 0 0 13,800 14,750 12,850
10/08/2026 13,800 0.45 (3.37%) 134,000 1,842.09 0 0 13,350 14,250 12,450
07/08/2026 13,350 -0.25 (-1.84%) 88,800 1,191.41 0 0 13,600 14,550 12,650
06/08/2026 13,600 -0.1 (-0.73%) 21,000 284.69 0 0 13,700 14,650 12,750
05/08/2026 13,700 -0.1 (-0.72%) 83,600 1,143.83 0 0 13,800 14,750 12,850
04/08/2026 13,800 -0.05 (-0.36%) 121,300 1,642.61 0 0 13,850 14,800 12,900
03/08/2026 13,850 0.45 (3.36%) 152,800 2,083.84 0 0 13,400 14,300 12,500
31/07/2026 13,400 -0.35 (-2.55%) 80,700 1,083.83 0 0 13,750 14,700 12,800
30/07/2026 13,750 0.15 (1.1%) 41,000 562.39 0 0 13,600 14,550 12,650
29/07/2026 13,600 0.1 (0.74%) 71,400 961.45 0 0 13,500 14,400 12,600
28/07/2026 13,500 0.35 (2.66%) 84,700 1,129.61 0 0 13,150 14,050 12,250
27/07/2026 13,150 -0.85 (-6.07%) 243,100 3,301.08 0 0 14,000 14,950 13,050
24/07/2026 14,000 -0.3 (-2.1%) 53,200 740.47 0 0 14,300 15,300 13,300
23/07/2026 14,300 0.15 (1.06%) 137,200 1,950.89 0 0 14,150 15,100 13,200
22/07/2026 14,150 0.1 (0.71%) 207,400 2,898.05 0 0 14,050 15,000 13,100
21/07/2026 14,050 -0.55 (-3.77%) 427,600 6,105.71 0 0 14,600 15,600 13,600
20/07/2026 14,600 -0.3 (-2.01%) 244,300 3,578.33 0 0 14,900 15,900 13,900
17/07/2026 14,900 0 (0%) 224,400 3,332.43 0 0 14,900 15,900 13,900
16/07/2026 14,900 0 (0%) 606,900 9,015.59 0 0 14,900 15,900 13,900
15/07/2026 14,900 -0.25 (-1.65%) 319,800 4,773.51 0 0 15,150 16,200 14,100
14/07/2026 15,150 0.45 (3.06%) 236,100 3,533.25 0 0 14,700 15,700 13,700
13/07/2026 14,700 -0.8 (-5.16%) 538,300 8,026.95 0 0 15,500 16,550 14,450
10/07/2026 15,500 -0.65 (-4.02%) 387,600 6,109.02 0 0 16,150 17,250 15,050
09/07/2026 16,150 0.7 (4.53%) 1,084,500 17,286.7 0 0 15,450 16,500 14,400
08/07/2026 15,450 1 (6.92%) 691,100 10,382.04 0 0 14,450 15,450 13,450
07/07/2026 14,450 0.05 (0.35%) 333,200 4,716.75 0 0 14,400 15,400 13,400
06/07/2026 14,400 -0.35 (-2.37%) 279,100 4,061. 0 0 14,750 15,750 13,750
03/07/2026 14,750 0.05 (0.34%) 337,200 4,954.09 0 0 14,700 15,700 13,700
02/07/2026 14,700 -0.15 (-1.01%) 243,500 3,601.38 0 0 14,850 15,850 13,850
01/07/2026 14,850 0.05 (0.34%) 154,300 2,273.82 0 0 14,800 15,800 13,800
30/06/2026 14,800 0.25 (1.72%) 386,700 5,648.33 0 0 14,550 15,550 13,550
29/06/2026 14,550 -0.35 (-2.35%) 620,700 9,009.94 0 0 14,900 15,900 13,900
26/06/2026 14,900 -0.4 (-2.61%) 631,600 9,484.99 0 0 15,300 16,350 14,250
25/06/2026 15,300 0.55 (3.73%) 2,151,600 33,666.99 25,000 393.75 14,750 15,750 13,750
24/06/2026 14,750 0.95 (6.88%) 570,500 8,414.88 0 0 13,800 14,750 12,850
23/06/2026 13,800 0.9 (6.98%) 317,000 4,306.41 0 0 12,900 13,800 12,000
22/06/2026 12,900 -0.3 (-2.27%) 47,700 619.84 0 0 13,200 14,100 12,300
19/06/2026 13,200 -0.1 (-0.75%) 9,900 128.6 0 0 13,300 14,200 12,400
18/06/2026 13,300 0.1 (0.76%) 56,400 745.8 0 0 13,200 14,100 12,300
17/06/2026 13,200 0.05 (0.38%) 44,600 585.64 0 0 13,150 14,050 12,250
16/06/2026 13,150 0.15 (1.15%) 82,800 1,079.18 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.1 (0.78%) 86,100 1,109.92 0 0 12,900 13,800 12,000
12/06/2026 12,900 -0.05 (-0.39%) 49,400 634.9 0 0 12,950 13,850 12,050
11/06/2026 12,950 -0.05 (-0.38%) 4,300 55.39 0 0 13,000 13,900 12,100
10/06/2026 13,000 0 (0%) 30,300 391.69 0 0 13,000 13,900 12,100
09/06/2026 13,000 0.1 (0.78%) 73,100 928.7 0 0 12,900 13,800 12,000
08/06/2026 12,900 -0.05 (-0.39%) 51,300 660.04 0 0 12,950 13,850 12,050
05/06/2026 12,950 -0.05 (-0.38%) 17,100 221.7 0 0 13,000 13,900 12,100
04/06/2026 13,000 0.1 (0.78%) 19,500 252.16 0 0 12,900 13,800 12,000
03/06/2026 12,900 0.1 (0.78%) 48,900 632.44 0 0 12,800 13,650 11,950
02/06/2026 12,800 -0.25 (-1.92%) 69,600 898.01 0 0 13,050 13,950 12,150
01/06/2026 13,050 -0.05 (-0.38%) 69,900 904.52 0 0 13,100 14,000 12,200
29/05/2026 13,100 0.1 (0.77%) 36,400 473.64 0 0 13,000 13,900 12,100
28/05/2026 13,000 -0.1 (-0.76%) 32,400 421.59 0 0 13,100 14,000 12,200
27/05/2026 13,100 -0.1 (-0.76%) 32,100 418.32 0 0 13,200 14,100 12,300
26/05/2026 13,200 0 (0%) 93,800 1,224.43 0 0 13,200 14,100 12,300
25/05/2026 13,200 0 (0%) 36,200 474.4 0 0 13,200 14,100 12,300
22/05/2026 13,200 -0.2 (-1.49%) 11,100 147.82 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.2 (1.52%) 112,700 1,473.85 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.1 (-0.75%) 51,600 672.84 0 0 13,300 14,200 12,400
19/05/2026 13,300 0.1 (0.76%) 53,600 711.79 0 0 13,200 14,100 12,300
18/05/2026 13,200 -0.1 (-0.75%) 28,000 365.39 0 0 13,300 14,200 12,400
15/05/2026 13,300 -0.05 (-0.37%) 17,000 225.87 0 0 13,350 14,250 12,450
14/05/2026 13,350 0.1 (0.75%) 5,200 69.3 0 0 13,250 14,150 12,350
13/05/2026 13,250 -0.05 (-0.38%) 90,500 1,181.99 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 22,800 301.63 0 0 13,300 14,200 12,400
11/05/2026 13,300 0.05 (0.38%) 18,400 243.96 0 0 13,250 14,150 12,350
08/05/2026 13,250 -0.05 (-0.38%) 31,900 423.03 0 0 13,300 14,200 12,400
07/05/2026 13,300 0 (0%) 41,300 555.04 0 0 13,300 14,200 12,400
06/05/2026 13,300 0.2 (1.53%) 47,700 630.01 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.45 (-3.32%) 50,700 665.16 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.15 (-1.09%) 173,600 2,343.44 0 0 13,700 14,650 12,750
29/04/2026 13,700 0.3 (2.24%) 59,800 811.52 0 0 13,400 14,300 12,500
28/04/2026 13,400 -0.4 (-2.9%) 46,500 626.79 0 0 13,800 14,750 12,850
24/04/2026 13,800 0 (0%) 17,600 239.38 0 0 13,800 14,750 12,850
23/04/2026 13,800 0.2 (1.47%) 53,900 734.28 0 0 13,600 14,550 12,650
22/04/2026 13,600 -0.15 (-1.09%) 44,200 600.08 0 0 13,750 14,700 12,800
21/04/2026 13,750 -0.15 (-1.08%) 63,100 867.69 0 0 13,900 14,850 12,950
20/04/2026 13,900 0 (0%) 52,000 712.51 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.1 (0.72%) 34,400 474.72 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 51,700 719.36 473,002 6,505.58 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 36,100 501.21 0 0 13,950 14,900 13,000
14/04/2026 13,950 0.25 (1.82%) 46,800 648.32 600,000 8,220 13,700 14,650 12,750
13/04/2026 13,700 -0.25 (-1.79%) 62,200 858.83 0 0 13,950 14,900 13,000
10/04/2026 13,950 0.1 (0.72%) 85,200 1,183.61 0 0 13,850 14,800 12,900
09/04/2026 13,850 -0.15 (-1.07%) 45,600 628.41 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.75 (5.66%) 381,400 5,220.79 0 0 13,250 14,150 12,350
07/04/2026 13,250 -0.05 (-0.38%) 9,700 127.86 0 0 13,300 14,200 12,400
06/04/2026 13,300 -0.1 (-0.75%) 32,400 426.52 0 0 13,400 14,300 12,500
03/04/2026 13,400 0 (0%) 34,900 462.17 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 17,800 236.23 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 51,100 691.95 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.4 (3.05%) 101,500 1,341.61 0 0 13,100 14,000 12,200
30/03/2026 13,100 -0.1 (-0.76%) 52,700 685.31 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.05 (0.38%) 85,200 1,122.87 450,000 5,917.5 13,150 14,050 12,250
26/03/2026 13,150 -0.05 (-0.38%) 17,000 222.05 0 0 13,200 14,100 12,300
25/03/2026 13,200 0 (0%) 274,400 3,566.18 600,000 7,920 13,200 14,100 12,300
24/03/2026 13,200 -0.1 (-0.75%) 105,500 1,382.55 0 0 13,300 14,200 12,400
23/03/2026 13,300 -0.45 (-3.27%) 338,500 4,381.61 0 0 13,750 14,700 12,800
20/03/2026 13,750 -0.1 (-0.72%) 61,200 834.64 0 0 13,850 14,800 12,900
19/03/2026 13,850 0 (0%) 42,000 576.31 0 0 13,850 14,800 12,900

Historical Data-ko - BSC

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