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
05/10/2026 13,900 -0.1 (-0.71%) 2,200 30.73 0 0 14,000 14,950 13,050
02/10/2026 14,000 -0.15 (-1.06%) 829,000 12,296.98 56,818,659 852,279.89 14,150 15,100 13,200
01/10/2026 14,150 0.85 (6.39%) 699,700 9,835.33 0 0 13,300 14,200 12,400
30/09/2026 13,300 0.8 (6.4%) 255,900 3,389.73 0 0 12,500 13,350 11,650
29/09/2026 12,500 0.75 (6.38%) 110,600 1,355.42 0 0 11,750 12,550 10,950
28/09/2026 11,750 0.65 (5.86%) 69,000 791.93 0 0 11,100 11,850 10,350
25/09/2026 11,100 -0.15 (-1.33%) 40,300 443.52 0 0 11,250 12,000 10,500
24/09/2026 11,250 -0.2 (-1.75%) 9,900 112.46 0 0 11,450 12,250 10,650
23/09/2026 11,450 0.45 (4.09%) 77,500 879.38 0 0 11,000 11,750 10,250
22/09/2026 11,000 -0.15 (-1.35%) 9,000 99.21 0 0 11,150 11,900 10,400
21/09/2026 11,150 0 (0%) 7,900 88.27 0 0 11,150 11,900 10,400
18/09/2026 11,150 0.25 (2.29%) 13,000 143.99 0 0 10,900 11,650 10,150
17/09/2026 10,900 -0.1 (-0.91%) 8,500 92.17 0 0 11,000 11,750 10,250
16/09/2026 11,000 0 (0%) 7,000 76.26 0 0 11,000 11,750 10,250
15/09/2026 11,000 0 (0%) 9,600 105.58 0 0 11,000 11,750 10,250
14/09/2026 11,000 -0.15 (-1.35%) 1,600 17.83 0 0 11,150 11,900 10,400
11/09/2026 11,150 0.05 (0.45%) 22,000 242.23 0 0 11,100 11,850 10,350
10/09/2026 11,100 0 (0%) 2,400 27.14 0 0 11,100 11,850 10,350
09/09/2026 11,100 0 (0%) 12,300 136.48 0 0 11,100 11,850 10,350
08/09/2026 11,100 -0.25 (-2.2%) 51,300 573.18 0 0 11,350 12,100 10,600
07/09/2026 11,350 -0.05 (-0.44%) 45,800 519.94 0 0 11,400 12,150 10,650
04/09/2026 11,400 -0.2 (-1.72%) 74,800 859.29 0 0 11,600 12,400 10,800
03/09/2026 11,600 -0.1 (-0.85%) 20,600 238.57 0 0 11,700 12,500 10,900
28/08/2026 11,700 0.1 (0.86%) 21,100 246.08 0 0 11,600 12,400 10,800
27/08/2026 11,600 0.05 (0.43%) 27,500 318.95 0 0 11,550 12,350 10,750
26/08/2026 11,550 -0.05 (-0.43%) 42,900 493.97 0 0 11,600 12,400 10,800
25/08/2026 11,600 -0.4 (-3.33%) 126,800 1,491.66 0 0 12,000 12,800 11,200
24/08/2026 12,000 -0.15 (-1.23%) 42,300 509.97 0 0 12,150 13,000 11,300
21/08/2026 12,150 -0.35 (-2.8%) 155,900 1,892. 0 0 12,500 13,350 11,650
20/08/2026 12,500 0 (0%) 26,700 335.82 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.35 (-2.72%) 39,400 494.67 0 0 12,850 13,700 12,000
18/08/2026 12,850 -0.05 (-0.39%) 23,300 298.19 0 0 12,900 13,800 12,000
17/08/2026 12,900 0 (0%) 12,900 166.18 0 0 12,900 13,800 12,000
14/08/2026 12,900 0 (0%) 9,600 123.87 1,984,660 26,594.44 12,900 13,800 12,000
13/08/2026 12,900 -0.5 (-3.73%) 29,000 377.54 0 0 13,400 14,300 12,500
12/08/2026 13,400 0.05 (0.37%) 146,700 1,952.31 0 0 13,350 14,250 12,450
11/08/2026 13,350 0.1 (0.75%) 120,200 1,601.24 0 0 13,250 14,150 12,350
10/08/2026 13,250 0.05 (0.38%) 206,700 2,756.22 0 0 13,200 14,100 12,300
07/08/2026 13,200 -0.25 (-1.86%) 84,100 1,084.03 0 0 13,450 14,350 12,550
06/08/2026 13,450 0.65 (5.08%) 319,300 4,232.89 0 0 12,800 13,650 11,950
05/08/2026 12,800 -0.25 (-1.92%) 65,300 836.08 0 0 13,050 13,950 12,150
04/08/2026 13,050 0 (0%) 61,900 801.5 0 0 13,050 13,950 12,150
03/08/2026 13,050 -0.1 (-0.76%) 33,000 432.78 0 0 13,150 14,050 12,250
31/07/2026 13,150 -0.05 (-0.38%) 18,400 240.29 0 0 13,200 14,100 12,300
30/07/2026 13,200 0.3 (2.33%) 29,200 381.53 0 0 12,900 13,800 12,000
29/07/2026 12,900 -0.1 (-0.77%) 16,600 216.2 0 0 13,000 13,900 12,100
28/07/2026 13,000 -0.95 (-6.81%) 86,200 1,150.03 0 0 13,950 14,900 13,000
27/07/2026 13,950 0 (0%) 33,500 466.35 0 0 13,950 14,900 13,000
24/07/2026 13,950 0 (0%) 77,000 1,065.43 19,846,601 282,814.06 13,950 14,900 13,000
23/07/2026 13,950 -0.05 (-0.36%) 61,700 856.52 0 0 14,000 14,950 13,050
22/07/2026 14,000 -0.1 (-0.71%) 169,200 2,370.84 0 0 14,100 15,050 13,150
21/07/2026 14,100 0.55 (4.06%) 157,100 2,126.31 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.95 (-6.55%) 104,000 1,428. 0 0 14,500 15,500 13,500
17/07/2026 14,500 0 (0%) 123,700 1,779.69 0 0 14,500 15,500 13,500
16/07/2026 14,500 0.25 (1.75%) 182,600 2,662.91 0 0 14,250 15,200 13,300
15/07/2026 14,250 0.65 (4.78%) 413,600 5,793.02 0 0 13,600 14,550 12,650
14/07/2026 13,600 0.3 (2.26%) 398,300 5,788.75 0 0 13,300 15,950 10,650
13/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
10/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
09/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
08/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
07/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
06/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
03/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
02/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
01/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
30/06/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
29/06/2026 13,700 0.2 (1.48%) 89,304 1,220.46 0 0 13,500 15,500 11,500
26/06/2026 13,600 1.1 (8.8%) 180,099 2,424.06 0 0 12,500 14,300 10,700
25/06/2026 13,900 -0.1 (-0.71%) 80,239 1,109.59 0 0 14,000 16,100 11,900
24/06/2026 14,000 -0.2 (-1.41%) 66,765 933.61 0 0 14,200 16,300 12,100
23/06/2026 14,300 -0.2 (-1.38%) 92,754 1,314.74 0 0 14,500 16,600 12,400
22/06/2026 14,500 -0.2 (-1.36%) 57,966 839.85 0 0 14,700 16,900 12,500
19/06/2026 14,700 0.1 (0.68%) 76,280 1,118.38 0 0 14,600 16,700 12,500
18/06/2026 14,700 0.8 (5.76%) 148,318 2,168.81 0 0 13,900 15,900 11,900
17/06/2026 14,000 0.8 (6.06%) 241,660 3,366.98 0 0 13,200 15,100 11,300
16/06/2026 13,300 0.1 (0.76%) 131,206 1,730.73 0 0 13,200 15,100 11,300
15/06/2026 13,100 -0.1 (-0.76%) 79,081 1,043.28 0 0 13,200 15,100 11,300
12/06/2026 13,100 -0.1 (-0.76%) 19,069 251.47 0 0 13,200 15,100 11,300
11/06/2026 13,200 -0.1 (-0.75%) 27,099 357.41 0 0 13,300 15,200 11,400
10/06/2026 13,200 0 (0%) 68,470 911.09 0 0 13,200 15,100 11,300
09/06/2026 13,000 0.2 (1.56%) 79,304 1,045.63 0 0 12,800 14,700 10,900
08/06/2026 12,900 -0.3 (-2.27%) 41,310 529.49 0 0 13,200 15,100 11,300
05/06/2026 13,100 -0.1 (-0.76%) 40,123 527.89 0 0 13,200 15,100 11,300
04/06/2026 13,100 0.1 (0.77%) 66,069 871.66 0 0 13,000 14,900 11,100
03/06/2026 13,200 -0.1 (-0.75%) 14,456 187.86 0 0 13,300 15,200 11,400
02/06/2026 13,000 -0.2 (-1.52%) 69,105 917.81 0 0 13,200 15,100 11,300
01/06/2026 13,100 0 (0%) 72,655 957.38 0 0 13,100 15,000 11,200
29/05/2026 13,000 0.1 (0.78%) 78,918 1,035.75 0 0 12,900 14,800 11,000
28/05/2026 12,900 -0.3 (-2.27%) 31,801 411.74 0 0 13,200 15,100 11,300
27/05/2026 13,100 0.2 (1.55%) 167,769 2,220.77 0 0 12,900 14,800 11,000
26/05/2026 12,900 -0.3 (-2.27%) 12,454 161.05 0 0 13,200 15,100 11,300
25/05/2026 13,000 -0.1 (-0.76%) 134,263 1,772.64 0 0 13,100 15,000 11,200
22/05/2026 13,000 -0.1 (-0.76%) 66,773 872.2 0 0 13,100 15,000 11,200
21/05/2026 12,700 0 (0%) 55,055 719.13 0 0 12,700 14,600 10,800
20/05/2026 12,900 -0.1 (-0.77%) 22,561 287.35 0 0 13,000 14,900 11,100
19/05/2026 12,800 0.2 (1.59%) 112,619 1,463.85 0 0 12,600 14,400 10,800
18/05/2026 12,600 0 (0%) 6,910 87.06 0 0 12,600 14,400 10,800
15/05/2026 12,800 -0.1 (-0.78%) 31,363 396.05 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 18,650 239.78 0 0 12,900 14,800 11,000
13/05/2026 13,000 0 (0%) 177,115 2,279.83 0 0 13,000 14,900 11,100
12/05/2026 13,100 -0.3 (-2.24%) 48,051 625.54 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 22,559 301.34 0 0 13,400 15,400 11,400
08/05/2026 13,400 -0.1 (-0.74%) 119,894 1,601.85 0 0 13,500 15,500 11,500
07/05/2026 13,600 -0.2 (-1.45%) 62,137 835.96 0 0 13,800 15,800 11,800
06/05/2026 13,700 -0.2 (-1.44%) 156,285 2,153.27 0 0 13,900 15,900 11,900
05/05/2026 13,700 -0.3 (-2.14%) 130,590 1,813.18 0 0 14,000 16,100 11,900
04/05/2026 13,700 -0.1 (-0.72%) 316,363 4,425.41 0 0 13,800 15,800 11,800
29/04/2026 13,400 -0.8 (-5.63%) 206,348 2,840.99 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.5 (-3.45%) 92,919 1,317.92 0 0 14,500 16,600 12,400
24/04/2026 14,100 0.5 (3.68%) 648,960 9,434.14 0 0 13,600 15,600 11,600
23/04/2026 13,500 -0.5 (-3.57%) 164,234 2,237.23 0 0 14,000 16,100 11,900
22/04/2026 13,700 -0.2 (-1.44%) 166,828 2,339.68 0 0 13,900 15,900 11,900
21/04/2026 13,700 0.1 (0.74%) 276,662 3,850.57 0 0 13,600 15,600 11,600
20/04/2026 13,500 -0.5 (-3.57%) 285,978 3,886.26 0 0 14,000 16,100 11,900
17/04/2026 13,700 0.1 (0.74%) 240,962 3,370.73 0 0 13,600 15,600 11,600
16/04/2026 13,600 -0.3 (-2.16%) 66,868 911.22 0 0 13,900 15,900 11,900
15/04/2026 13,500 0 (0%) 569,370 7,910.84 0 0 13,500 15,500 11,500
14/04/2026 13,600 0.4 (3.03%) 703,640 9,481.85 0 0 13,200 15,100 11,300
13/04/2026 13,000 0.3 (2.36%) 217,323 2,870.2 0 0 12,700 14,600 10,800
10/04/2026 12,800 0.6 (4.92%) 450,923 5,744.32 0 0 12,200 14,000 10,400
09/04/2026 12,100 0.3 (2.54%) 307,995 3,753.93 0 0 11,800 13,500 10,100
08/04/2026 11,700 0.3 (2.63%) 275,519 3,254.58 0 0 11,400 13,100 9,700
07/04/2026 12,000 0.9 (8.11%) 121,824 1,385.08 0 0 11,100 12,700 9,500
06/04/2026 10,900 -0.5 (-4.39%) 105,342 1,171.99 0 0 11,400 13,100 9,700

Historical Data-ko - BSC

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