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
24/08/2026 10,100 -0.05 (-0.49%) 854,800 8,673.29 0 0 10,150 10,850 9,440
21/08/2026 10,150 0.15 (1.5%) 617,900 6,227.24 0 0 10,000 10,700 9,300
20/08/2026 10,000 0.04 (0.4%) 555,700 5,560.98 0 0 9,960 10,650 9,270
19/08/2026 9,960 -0.04 (-0.4%) 456,200 4,528.64 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.05 (-0.5%) 517,700 5,172.41 0 0 10,050 10,750 9,350
17/08/2026 10,050 0 (0%) 454,700 4,550.58 0 0 10,050 10,750 9,350
14/08/2026 10,050 0 (0%) 443,700 4,453.78 0 0 10,050 10,750 9,350
13/08/2026 10,050 -0.15 (-1.47%) 360,600 3,654.23 8,787,103 90,595.42 10,200 10,900 9,490
12/08/2026 10,200 0.05 (0.49%) 231,100 2,345.28 4,200,000 42,000 10,150 10,850 9,440
11/08/2026 10,150 0.05 (0.5%) 342,800 3,475.86 7,108,266 71,082.66 10,100 10,800 9,400
10/08/2026 10,100 0.05 (0.5%) 736,000 7,432.31 14,989,694 149,913.19 10,050 10,750 9,350
07/08/2026 10,050 0.07 (0.7%) 450,600 4,538.57 0 0 9,980 10,650 9,290
06/08/2026 9,980 -0.07 (-0.7%) 443,700 4,437.7 0 0 10,050 10,750 9,350
05/08/2026 10,050 -0.05 (-0.5%) 519,900 5,226.43 0 0 10,100 10,800 9,400
04/08/2026 10,100 0 (0%) 253,600 2,552.8 0 0 10,100 10,800 9,400
03/08/2026 10,100 0 (0%) 527,600 5,330.73 0 0 10,100 10,800 9,400
31/07/2026 10,100 -0.15 (-1.46%) 691,400 6,969.43 0 0 10,250 10,950 9,540
30/07/2026 10,250 0.34 (3.43%) 571,900 5,767.66 0 0 9,910 10,600 9,220
29/07/2026 9,910 0.11 (1.12%) 405,500 4,039.27 0 0 9,800 10,450 9,120
28/07/2026 9,800 -0.1 (-1.01%) 683,400 6,683.12 0 0 9,900 10,550 9,210
27/07/2026 9,900 -0.15 (-1.49%) 655,800 6,551.27 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 343,500 3,440.35 0 0 10,050 10,750 9,350
23/07/2026 10,050 0.05 (0.5%) 518,700 5,202.46 0 0 10,000 10,700 9,300
22/07/2026 10,000 -0.1 (-0.99%) 737,600 7,430.19 0 0 10,100 10,800 9,400
21/07/2026 10,100 0.1 (1%) 606,800 6,116.05 0 0 10,000 10,700 9,300
20/07/2026 10,000 -0.4 (-3.85%) 977,500 9,949.95 1,610,000 16,744 10,400 11,100 9,680
17/07/2026 10,400 -0.15 (-1.42%) 248,100 2,599.98 0 0 10,550 11,250 9,820
16/07/2026 10,550 0 (0%) 920,000 9,650.34 0 0 10,550 11,250 9,820
15/07/2026 10,550 -0.15 (-1.4%) 570,400 6,073.76 0 0 10,700 11,400 9,960
14/07/2026 10,700 0.1 (0.94%) 997,500 10,553.91 0 0 10,600 11,300 9,860
13/07/2026 10,600 -0.25 (-2.3%) 1,133,800 12,136.51 0 0 10,850 11,600 10,100
10/07/2026 10,850 -0.45 (-3.98%) 1,701,200 18,847.56 0 0 11,300 12,050 10,550
09/07/2026 11,300 -0.1 (-0.88%) 502,400 5,692.25 0 0 11,400 12,150 10,650
08/07/2026 11,400 0.1 (0.88%) 905,900 10,313.03 0 0 11,300 12,050 10,550
07/07/2026 11,300 0.1 (0.89%) 740,700 8,329.99 0 0 11,200 11,950 10,450
06/07/2026 11,200 -0.35 (-3.03%) 1,202,900 13,778.95 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.05 (-0.43%) 975,500 11,290.35 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 710,200 8,275.68 0 0 11,600 12,400 10,800
01/07/2026 11,600 0.2 (1.75%) 2,284,500 26,663.69 0 0 11,400 12,150 10,650
30/06/2026 11,400 0.1 (0.88%) 633,500 7,155.58 0 0 11,300 12,050 10,550
29/06/2026 11,300 -0.05 (-0.44%) 869,000 9,841.71 2,420,000 27,467 11,350 12,100 10,600
26/06/2026 11,350 -0.05 (-0.44%) 732,200 8,272.23 0 0 11,400 12,150 10,650
25/06/2026 11,400 0.3 (2.7%) 2,754,000 31,403.67 0 0 11,100 11,850 10,350
24/06/2026 11,100 0.15 (1.37%) 1,119,300 12,412.5 0 0 10,950 11,700 10,200
23/06/2026 10,950 0.05 (0.46%) 788,600 8,635.84 0 0 10,900 11,650 10,150
22/06/2026 10,900 0.05 (0.46%) 587,700 6,385.21 0 0 10,850 11,600 10,100
19/06/2026 10,850 -0.2 (-1.81%) 2,022,600 22,201.5 183,100 1,904.24 11,050 11,800 10,300
18/06/2026 11,050 -0.1 (-0.9%) 707,100 7,862.58 0 0 11,150 11,900 10,400
17/06/2026 11,150 0.15 (1.36%) 801,600 8,839.89 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 681,800 7,498.8 0 0 11,000 11,750 10,250
15/06/2026 11,000 0.1 (0.92%) 683,900 7,559.45 0 0 10,900 11,650 10,150
12/06/2026 10,900 0.1 (0.93%) 1,389,400 15,268.61 0 0 10,800 11,550 10,050
11/06/2026 10,800 -0.15 (-1.37%) 453,900 4,923.12 0 0 10,950 11,700 10,200
10/06/2026 10,950 0.3 (2.82%) 1,956,200 21,475.69 0 0 10,650 11,350 9,910
09/06/2026 10,650 0.2 (1.91%) 582,600 6,150.43 0 0 10,450 11,150 9,720
08/06/2026 10,450 -0.25 (-2.34%) 725,700 7,636.77 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 623,000 6,683.13 0 0 10,700 11,400 9,960
04/06/2026 10,700 0.25 (2.39%) 1,019,000 10,776.3 0 0 10,450 11,150 9,720
03/06/2026 10,450 0.05 (0.48%) 887,800 9,213.3 0 0 10,400 11,100 9,680
02/06/2026 10,400 -0.05 (-0.48%) 718,900 7,447.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0 (0%) 436,600 4,576.23 200,000 2,230 10,450 11,150 9,720
29/05/2026 10,450 0.05 (0.48%) 778,000 8,181.93 0 0 10,400 11,100 9,680
28/05/2026 10,400 -0.4 (-3.7%) 1,664,700 17,567.02 200,000 2,260 10,800 11,550 10,050
27/05/2026 10,800 -0.05 (-0.46%) 789,700 8,535.04 0 0 10,850 11,600 10,100
26/05/2026 10,850 0.7 (6.9%) 3,730,500 40,271.49 0 0 10,150 10,850 9,440
25/05/2026 10,150 0.05 (0.5%) 119,900 1,212.57 0 0 10,100 10,800 9,400
22/05/2026 10,100 0 (0%) 316,200 3,185.37 0 0 10,100 10,800 9,400
21/05/2026 10,100 0 (0%) 102,100 1,032.46 0 0 10,100 10,800 9,400
20/05/2026 10,100 -0.1 (-0.98%) 582,600 5,892.7 0 0 10,200 10,900 9,490
19/05/2026 10,200 -0.05 (-0.49%) 302,800 3,084.76 0 0 10,250 10,950 9,540
18/05/2026 10,250 0.05 (0.49%) 265,600 2,708.72 0 0 10,200 10,900 9,490
15/05/2026 10,200 -0.05 (-0.49%) 217,900 2,224.54 0 0 10,250 10,950 9,540
14/05/2026 10,250 0.05 (0.49%) 197,500 2,017.61 0 0 10,200 10,900 9,490
13/05/2026 10,200 0 (0%) 248,100 2,527.26 0 0 10,200 10,900 9,490
12/05/2026 10,200 0.05 (0.49%) 238,300 2,424.56 0 0 10,150 10,850 9,440
11/05/2026 10,150 0 (0%) 429,500 4,388.38 0 0 10,150 10,850 9,440
08/05/2026 10,150 0 (0%) 262,700 2,668.45 0 0 10,150 10,850 9,440
07/05/2026 10,150 0 (0%) 453,800 4,631.96 0 0 10,150 10,850 9,440
06/05/2026 10,150 -0.05 (-0.49%) 276,900 2,808.25 0 0 10,200 10,900 9,490
05/05/2026 10,200 0 (0%) 273,500 2,775.63 100,000 949 10,200 10,900 9,490
04/05/2026 10,200 -0.05 (-0.49%) 263,300 2,691.56 0 0 10,250 10,950 9,540
29/04/2026 10,250 0 (0%) 335,800 3,434.71 0 0 10,250 10,950 9,540
28/04/2026 10,250 0 (0%) 377,200 3,877.67 0 0 10,250 10,950 9,540
24/04/2026 10,250 0 (0%) 280,300 2,869.82 0 0 10,250 10,950 9,540
23/04/2026 10,250 0 (0%) 565,900 5,843.07 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 483,300 4,977.05 0 0 10,300 11,000 9,580
21/04/2026 10,300 -0.2 (-1.9%) 577,400 5,987.27 0 0 10,500 11,200 9,770
20/04/2026 10,500 0.05 (0.48%) 982,500 10,292.86 0 0 10,450 11,150 9,720
17/04/2026 10,450 0.1 (0.97%) 625,200 6,572.86 0 0 10,350 11,050 9,630
16/04/2026 10,350 -0.05 (-0.48%) 376,500 3,909.12 0 0 10,400 11,100 9,680
15/04/2026 10,400 0 (0%) 383,800 3,996.11 0 0 10,400 11,100 9,680
14/04/2026 10,400 0.05 (0.48%) 377,200 3,945.27 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.05 (0.49%) 401,300 4,147.8 0 0 10,300 11,000 9,580
10/04/2026 10,300 0 (0%) 479,700 4,959.85 0 0 10,300 11,000 9,580
09/04/2026 10,300 -0.15 (-1.44%) 201,800 2,077.05 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.35 (3.47%) 796,100 8,233.5 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 139,500 1,406.67 9,960,000 99,600 10,050 10,750 9,350
06/04/2026 10,050 0.1 (1.01%) 488,100 4,930.63 0 0 9,950 10,600 9,260
03/04/2026 9,950 -0.1 (-1.%) 189,800 1,893.81 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.05 (-0.5%) 476,500 4,763.59 0 0 10,100 10,800 9,400
01/04/2026 10,100 0 (0%) 429,500 4,367.03 0 0 10,100 10,800 9,400
31/03/2026 10,100 0.05 (0.5%) 267,800 2,691.82 3,600,000 36,000 10,050 10,750 9,350
30/03/2026 10,050 -0.05 (-0.5%) 171,100 1,707.45 6,700,000 67,000 10,100 10,800 9,400
27/03/2026 10,100 0.15 (1.51%) 317,300 3,174.07 0 0 9,950 10,600 9,260
26/03/2026 9,950 0.03 (0.3%) 135,900 1,352.22 0 0 9,920 10,600 9,230
25/03/2026 9,920 0.06 (0.61%) 204,300 2,024.51 0 0 9,860 10,550 9,170
24/03/2026 9,860 0.35 (3.68%) 186,500 1,827.31 0 0 9,510 10,150 8,850
23/03/2026 9,510 -0.48 (-4.8%) 605,300 5,842.37 0 0 9,990 10,650 9,300
20/03/2026 9,990 -0.11 (-1.09%) 305,900 3,058.03 0 0 10,100 10,800 9,400
19/03/2026 10,100 0.05 (0.5%) 348,300 3,513.16 0 0 10,050 10,750 9,350
18/03/2026 10,050 0 (0%) 190,500 1,928.38 5,800,000 58,000 10,050 10,750 9,350
17/03/2026 10,050 0.05 (0.5%) 250,600 2,540.75 21,040,000 210,400 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 213,400 2,138.3 7,105,930 71,059.3 10,000 10,700 9,300
13/03/2026 10,000 -0.05 (-0.5%) 238,000 2,383.51 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.1 (-0.99%) 318,700 3,207.91 0 0 10,150 10,850 9,440
11/03/2026 10,150 0.35 (3.57%) 471,300 4,714.75 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.3 (3.16%) 622,200 6,125.28 9,960,000 99,600 9,500 10,150 8,840
09/03/2026 9,500 -0.7 (-6.86%) 1,866,600 17,756.9 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.2 (-1.92%) 517,000 5,322.96 0 0 10,400 11,100 9,680
05/03/2026 10,400 0 (0%) 379,400 3,946.97 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.1 (-0.95%) 892,300 9,254.29 8,040,000 84,822 10,500 11,200 9,770
03/03/2026 10,500 -0.05 (-0.47%) 645,800 6,782.76 1,200,000 12,660 10,550 11,250 9,820
02/03/2026 10,550 -0.25 (-2.31%) 1,125,600 11,782.46 9,220,000 99,576 10,800 11,550 10,050
27/02/2026 10,800 -0.1 (-0.92%) 246,900 2,673.74 0 0 10,900 11,650 10,150
26/02/2026 10,900 -0.05 (-0.46%) 310,900 3,390.15 0 0 10,950 11,700 10,200
25/02/2026 10,950 0.1 (0.92%) 497,000 5,411.12 0 0 10,850 11,600 10,100
24/02/2026 10,850 -0.1 (-0.91%) 350,000 3,786.09 0 0 10,950 11,700 10,200

Historical Data-ko - BSC

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