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 11,600 0.2 (1.75%) 258,300 2,976.83 10,000 130 11,400 13,100 9,700
21/08/2026 11,600 0.2 (1.75%) 344,304 3,939.85 10,000 129.5 11,400 13,100 9,700
20/08/2026 11,400 0 (0%) 329,445 3,745.58 0 0 11,400 13,100 9,700
19/08/2026 11,500 0 (0%) 343,316 3,900.5 0 0 11,500 13,200 9,800
18/08/2026 11,600 0 (0%) 523,052 6,029.75 0 0 11,600 13,300 9,900
17/08/2026 12,000 -0.3 (-2.44%) 516,451 6,168.63 0 0 12,300 14,100 10,500
14/08/2026 12,500 0.7 (5.93%) 1,555,530 19,178.44 0 0 11,800 13,500 10,100
13/08/2026 11,900 0.6 (5.31%) 1,064,232 12,507.03 0 0 11,300 12,900 9,700
12/08/2026 11,400 0.1 (0.88%) 138,680 1,564.09 0 0 11,300 12,900 9,700
11/08/2026 11,400 -0.1 (-0.87%) 211,167 2,391.94 0 0 11,500 13,200 9,800
10/08/2026 11,500 0.2 (1.77%) 209,281 2,406.58 0 0 11,300 12,900 9,700
07/08/2026 11,400 0.4 (3.64%) 643,168 7,283.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.1 (-0.9%) 170,841 1,871.17 0 0 11,100 12,700 9,500
05/08/2026 11,100 0.1 (0.91%) 231,754 2,580.21 0 0 11,000 12,600 9,400
04/08/2026 11,100 0.2 (1.83%) 310,389 3,424.14 0 0 10,900 12,500 9,300
03/08/2026 11,000 0.2 (1.85%) 190,526 2,072.91 0 0 10,800 12,400 9,200
31/07/2026 10,800 0.2 (1.89%) 295,141 3,199.98 0 0 10,600 12,100 9,100
30/07/2026 10,800 0.3 (2.86%) 194,653 2,067.14 0 0 10,500 12,000 9,000
29/07/2026 10,600 0.1 (0.95%) 71,960 752.48 0 0 10,500 12,000 9,000
28/07/2026 10,600 0 (0%) 211,160 2,224.25 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 127,371 1,353.85 0 0 10,600 12,100 9,100
24/07/2026 10,600 -0.1 (-0.93%) 180,197 1,917.48 0 0 10,700 12,300 9,100
23/07/2026 10,800 0 (0%) 203,896 2,177.73 0 0 10,800 12,400 9,200
22/07/2026 10,800 0 (0%) 178,655 1,927.94 0 0 10,800 12,400 9,200
21/07/2026 10,700 -0.3 (-2.73%) 273,939 2,962.91 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.3 (-2.68%) 377,560 4,135.53 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 92,143 1,033.3 0 0 11,200 12,800 9,600
16/07/2026 11,300 0 (0%) 473,191 5,310.11 0 0 11,300 12,900 9,700
15/07/2026 11,400 0.1 (0.88%) 288,971 3,257.47 0 0 11,300 12,900 9,700
14/07/2026 11,300 -0.1 (-0.88%) 132,920 1,504.38 0 0 11,400 13,100 9,700
13/07/2026 11,500 0 (0%) 390,570 4,465.96 0 0 11,500 13,200 9,800
10/07/2026 11,500 0 (0%) 245,443 2,818.46 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 173,384 1,991.5 0 0 11,500 13,200 9,800
08/07/2026 11,600 0.1 (0.87%) 71,712 825.64 0 0 11,500 13,200 9,800
07/07/2026 11,600 0 (0%) 482,385 5,566.48 0 0 11,600 13,300 9,900
06/07/2026 11,600 0 (0%) 707,681 8,183.35 0 0 11,600 13,300 9,900
03/07/2026 11,600 0 (0%) 287,022 3,326.13 0 0 11,600 13,300 9,900
02/07/2026 11,600 0 (0%) 296,762 3,440.96 0 0 11,600 13,300 9,900
01/07/2026 11,600 0 (0%) 462,616 5,356.24 0 0 11,600 13,300 9,900
30/06/2026 11,600 0 (0%) 281,831 3,264.66 0 0 11,600 13,300 9,900
29/06/2026 11,600 0.1 (0.87%) 192,014 2,220.33 0 0 11,500 13,200 9,800
26/06/2026 11,600 0.1 (0.87%) 174,211 2,005.09 0 0 11,500 13,200 9,800
25/06/2026 11,600 0.3 (2.65%) 637,717 7,326.14 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 363,001 4,095.75 0 0 11,300 12,900 9,700
23/06/2026 11,400 0.1 (0.88%) 359,344 4,060.86 0 0 11,300 12,900 9,700
22/06/2026 11,400 0.1 (0.88%) 278,236 3,144.65 0 0 11,300 12,900 9,700
19/06/2026 11,400 0.1 (0.88%) 293,765 3,319.42 0 0 11,300 12,900 9,700
18/06/2026 11,400 0.1 (0.88%) 199,627 2,256.23 0 0 11,300 12,900 9,700
17/06/2026 11,300 0.1 (0.89%) 497,740 5,624.39 0 0 11,200 12,800 9,600
16/06/2026 11,300 0 (0%) 432,991 4,848.72 0 0 11,300 12,900 9,700
15/06/2026 11,100 0 (0%) 200,789 2,259.37 0 0 11,100 12,700 9,500
12/06/2026 11,200 0.2 (1.82%) 189,010 2,102.22 0 0 11,000 12,600 9,400
11/06/2026 11,000 -0.3 (-2.65%) 1,338,272 14,740.28 0 0 11,300 12,900 9,700
10/06/2026 11,300 0 (0%) 272,064 3,070.85 0 0 11,300 12,900 9,700
09/06/2026 11,300 -0.2 (-1.74%) 472,714 5,356.57 0 0 11,500 13,200 9,800
08/06/2026 11,500 -0.1 (-0.86%) 246,179 2,822.1 0 0 11,600 13,300 9,900
05/06/2026 11,700 0.1 (0.86%) 266,751 3,087.31 0 0 11,600 13,300 9,900
04/06/2026 11,600 0.1 (0.87%) 241,274 2,810.12 0 0 11,500 13,200 9,800
03/06/2026 11,600 0 (0%) 423,364 4,878.68 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 222,758 2,579.26 0 0 11,600 13,300 9,900
01/06/2026 11,700 0 (0%) 324,876 3,783.25 0 0 11,700 13,400 10,000
29/05/2026 11,700 -0.1 (-0.85%) 290,913 3,404.29 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 260,446 3,066.57 0 0 11,800 13,500 10,100
27/05/2026 11,900 0.1 (0.85%) 218,579 2,578.4 15,000 151.5 11,800 13,500 10,100
26/05/2026 11,900 0.2 (1.71%) 213,636 2,529.75 0 0 11,700 13,400 10,000
25/05/2026 11,900 0.2 (1.71%) 515,664 6,051.69 0 0 11,700 13,400 10,000
22/05/2026 11,700 0 (0%) 421,192 4,945.85 0 0 11,700 13,400 10,000
21/05/2026 11,700 0.1 (0.86%) 242,939 2,833.26 0 0 11,600 13,300 9,900
20/05/2026 11,800 -0.2 (-1.67%) 824,705 9,606.94 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 520,094 6,258.82 0 0 12,000 13,800 10,200
18/05/2026 12,100 0.4 (3.42%) 1,131,350 13,554.16 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.1 (-0.85%) 255,811 3,005.67 0 0 11,800 13,500 10,100
14/05/2026 11,800 0 (0%) 366,845 4,318.7 0 0 11,800 13,500 10,100
13/05/2026 11,800 0.1 (0.85%) 419,896 4,947.06 213,000 2,492.1 11,700 13,400 10,000
12/05/2026 11,800 0 (0%) 376,172 4,419.77 0 0 11,800 13,500 10,100
11/05/2026 11,800 -0.1 (-0.84%) 363,703 4,292.58 0 0 11,900 13,600 10,200
08/05/2026 11,800 -0.1 (-0.84%) 166,136 1,968.92 0 0 11,900 13,600 10,200
07/05/2026 12,000 0.1 (0.84%) 391,355 4,671.37 0 0 11,900 13,600 10,200
06/05/2026 12,000 0.1 (0.84%) 252,907 3,012.72 0 0 11,900 13,600 10,200
05/05/2026 12,000 0 (0%) 225,441 2,683.1 0 0 12,000 13,800 10,200
04/05/2026 12,000 0.1 (0.84%) 287,942 3,454.97 0 0 11,900 13,600 10,200
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400
16/04/2026 12,200 -0.2 (-1.61%) 595,078 7,254.92 0 0 12,400 14,200 10,600
15/04/2026 12,300 -0.2 (-1.6%) 612,800 7,591.95 0 0 12,500 14,300 10,700
14/04/2026 12,500 0.3 (2.46%) 837,747 10,439.23 0 0 12,200 14,000 10,400
13/04/2026 12,400 0.2 (1.64%) 931,164 11,336.97 0 0 12,200 14,000 10,400
10/04/2026 12,300 0.1 (0.82%) 659,351 8,068.27 0 0 12,200 14,000 10,400
09/04/2026 12,300 0.1 (0.82%) 484,442 5,888.03 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.6 (5.13%) 1,314,456 16,031.02 0 0 11,700 13,400 10,000
07/04/2026 11,700 -0.1 (-0.85%) 642,530 7,512.22 0 0 11,800 13,500 10,100
06/04/2026 11,900 0 (0%) 425,123 5,029.27 0 0 11,900 13,600 10,200
03/04/2026 11,900 -0.2 (-1.65%) 932,441 11,136.45 0 0 12,100 13,900 10,300
02/04/2026 12,000 -0.3 (-2.44%) 764,631 9,219.56 0 0 12,300 14,100 10,500
01/04/2026 12,300 0.1 (0.82%) 1,163,581 14,303.86 0 0 12,200 14,000 10,400
31/03/2026 12,200 0.1 (0.83%) 744,273 9,064.06 0 0 12,100 13,900 10,300
30/03/2026 12,100 -0.2 (-1.63%) 1,757,936 21,320.82 0 0 12,300 14,100 10,500
27/03/2026 12,400 0.3 (2.48%) 782,915 9,613.26 0 0 12,100 13,900 10,300
26/03/2026 12,400 0.3 (2.48%) 2,151,655 26,043.57 0 0 12,100 13,900 10,300
25/03/2026 12,100 0.2 (1.68%) 1,273,220 15,412.93 0 0 11,900 13,600 10,200
24/03/2026 11,900 0.1 (0.85%) 1,470,258 17,451.57 0 0 11,800 13,500 10,100
23/03/2026 11,700 -0.7 (-5.65%) 2,543,275 30,005.52 0 0 12,400 14,200 10,600
20/03/2026 12,500 0.2 (1.63%) 1,048,099 12,993.57 0 0 12,300 14,100 10,500
19/03/2026 12,300 -0.3 (-2.38%) 1,786,156 21,970.98 0 0 12,600 14,400 10,800
18/03/2026 12,800 0 (0%) 909,006 11,491.55 0 0 12,800 14,700 10,900
17/03/2026 12,800 0.2 (1.59%) 1,217,423 15,633.65 0 0 12,600 14,400 10,800
16/03/2026 12,500 -0.2 (-1.57%) 1,337,172 16,819.12 0 0 12,700 14,600 10,800
13/03/2026 12,700 -0.2 (-1.55%) 1,575,632 19,989.6 0 0 12,900 14,800 11,000
12/03/2026 12,900 -0.2 (-1.53%) 1,550,882 20,001.03 0 0 13,100 15,000 11,200
11/03/2026 13,300 0.5 (3.91%) 3,136,769 41,177.07 0 0 12,800 14,700 10,900
10/03/2026 12,900 0.6 (4.88%) 3,160,442 40,488.66 0 0 12,300 14,100 10,500
09/03/2026 12,100 -2.1 (-14.79%) 6,721,826 82,737.61 0 0 14,200 16,300 12,100
06/03/2026 14,000 -0.9 (-6.04%) 3,715,680 52,577.73 0 0 14,900 17,100 12,700
05/03/2026 14,500 -1.2 (-7.64%) 4,957,286 73,907.25 0 0 15,700 18,000 13,400
04/03/2026 15,700 0.2 (1.29%) 7,322,622 115,105.88 0 0 15,500 17,800 13,200
03/03/2026 16,000 1.4 (9.59%) 9,563,554 148,606.71 0 0 14,600 16,700 12,500
02/03/2026 14,700 0.2 (1.38%) 7,466,132 108,928.59 0 0 14,500 16,600 12,400
27/02/2026 14,600 0.3 (2.1%) 5,178,411 75,058.7 0 0 14,300 16,400 12,200
26/02/2026 14,400 0 (0%) 1,458,982 20,834.3 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.3 (2.13%) 3,524,016 50,652.11 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 1,272,472 17,988.98 0 0 14,100 16,200 12,000

Historical Data-ko - BSC

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