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
19/10/2026 127,500 0 (0%) 1,387,100 175,536.19 0 0 127,500 136,400 118,600
16/10/2026 127,500 0.2 (0.16%) 804,100 102,045.39 160,000 20,368 127,300 136,200 118,400
15/10/2026 127,300 -0.8 (-0.62%) 844,400 107,376.71 785,000 100,558.5 128,100 137,000 119,200
14/10/2026 128,100 -0.1 (-0.08%) 729,000 93,013.34 175,000 22,435 128,200 137,100 119,300
13/10/2026 128,200 -0.8 (-0.62%) 868,400 111,079.8 22,000 2,838 129,000 138,000 120,000
12/10/2026 129,000 0 (0%) 919,800 117,985.55 785,000 100,480 129,000 138,000 120,000
09/10/2026 129,000 0.5 (0.39%) 767,000 98,896.83 0 0 128,500 137,400 119,600
08/10/2026 128,500 0.5 (0.39%) 765,900 98,243.12 785,000 100,480 128,000 136,900 119,100
07/10/2026 128,000 -0.8 (-0.62%) 832,700 106,425.62 533,400 68,701.92 128,800 137,800 119,800
06/10/2026 128,800 0 (0%) 931,200 119,162.58 7,487,100 922,376.2 128,800 137,800 119,800
05/10/2026 128,800 -0.6 (-0.46%) 809,100 104,000.53 652,000 84,368.8 129,400 138,400 120,400
02/10/2026 129,400 -0.2 (-0.15%) 918,900 118,103.13 775,000 100,440 129,600 138,600 120,600
01/10/2026 129,600 -2.4 (-1.82%) 916,300 119,770.83 42,000 5,544 132,000 141,200 122,800
30/09/2026 132,000 -1.5 (-1.12%) 836,900 111,381.15 316,000 42,186 133,500 142,800 124,200
29/09/2026 133,500 0.6 (0.45%) 897,300 119,754.87 0 0 132,900 142,200 123,600
28/09/2026 132,900 0.1 (0.08%) 946,600 124,962.9 0 0 132,800 142,000 123,600
25/09/2026 132,800 0.8 (0.61%) 877,300 116,419.9 370,000 48,840 132,000 141,200 122,800
24/09/2026 132,000 -3 (-2.22%) 939,000 124,670.11 433,000 58,455 135,000 144,400 125,600
23/09/2026 135,000 -0.9 (-0.66%) 1,012,600 135,913.64 299,000 40,634.1 135,900 145,400 126,400
22/09/2026 135,900 -2.1 (-1.52%) 1,162,600 156,586.65 600,000 82,800 138,000 147,600 128,400
21/09/2026 138,000 9 (6.98%) 1,864,200 242,152.79 315,000 40,635 129,000 138,000 120,000
18/09/2026 129,000 2.2 (1.74%) 2,012,700 258,125.76 0 0 126,800 135,600 118,000
17/09/2026 126,800 2.4 (1.93%) 1,256,200 157,737.02 70,000 8,708 124,400 133,100 115,700
16/09/2026 124,400 0 (0%) 987,700 122,473.7 0 0 124,400 133,100 115,700
15/09/2026 124,400 1.5 (1.22%) 935,400 115,715.63 20,000 2,458 122,900 131,500 114,300
14/09/2026 122,900 -1.8 (-1.44%) 953,300 117,976.62 0 0 124,700 133,400 116,000
11/09/2026 124,700 -0.5 (-0.4%) 1,073,500 133,463.73 0 0 125,200 133,900 116,500
10/09/2026 125,200 0.2 (0.16%) 774,000 96,515.94 130,000 16,250 125,000 133,700 116,300
09/09/2026 125,000 -1 (-0.79%) 892,800 112,095.88 150,000 18,900 126,000 134,800 117,200
08/09/2026 126,000 1 (0.8%) 1,078,900 135,596.19 369,830 46,228.75 125,000 133,700 116,300
07/09/2026 125,000 0.5 (0.4%) 1,286,900 161,112.37 0 0 124,500 133,200 115,800
04/09/2026 124,500 -1.1 (-0.88%) 1,000,100 125,400.88 0 0 125,600 134,300 116,900
03/09/2026 125,600 0.6 (0.48%) 1,230,000 154,271.21 0 0 125,000 133,700 116,300
28/08/2026 125,000 -1.5 (-1.19%) 1,161,100 145,963.66 0 0 126,500 135,300 117,700
27/08/2026 126,500 -0.5 (-0.39%) 1,442,000 182,006.73 250,000 31,750 127,000 135,800 118,200
26/08/2026 127,000 2.3 (1.84%) 1,510,000 190,640.96 960,000 119,712 124,700 133,400 116,000
25/08/2026 124,700 0.2 (0.16%) 1,511,700 188,469.17 0 0 124,500 133,200 115,800
24/08/2026 124,500 0 (0%) 1,395,500 173,763.47 0 0 124,500 133,200 115,800
21/08/2026 124,500 1.1 (0.89%) 1,367,400 168,528.28 0 0 123,400 132,000 114,800
20/08/2026 123,400 0.3 (0.24%) 1,437,200 176,650.64 6,442,200 825,171.48 123,100 131,700 114,500
19/08/2026 123,100 -0.4 (-0.32%) 1,148,400 141,101.53 0 0 123,500 132,100 114,900
18/08/2026 123,500 0 (0%) 1,304,900 160,735.19 6,836,200 877,766.94 123,500 132,100 114,900
17/08/2026 123,500 0.3 (0.24%) 1,264,300 155,123.77 1,060,500 130,653.6 123,200 131,800 114,600
14/08/2026 123,200 -1.7 (-1.36%) 1,315,200 162,154.37 5,893,700 764,082.35 124,900 133,600 116,200
13/08/2026 124,900 -2.8 (-2.19%) 1,564,200 197,817.29 0 0 127,700 136,600 118,800
12/08/2026 127,700 0.5 (0.39%) 1,512,600 192,731.48 0 0 127,200 136,100 118,300
11/08/2026 127,200 1.7 (1.35%) 1,390,800 176,602.95 176,500 22,150.75 125,500 134,200 116,800
10/08/2026 125,500 0 (0%) 1,513,100 189,786.52 0 0 125,500 134,200 116,800
07/08/2026 125,500 -0.5 (-0.4%) 1,356,700 169,920.9 0 0 126,000 134,800 117,200
06/08/2026 126,000 -0.1 (-0.08%) 1,466,900 184,534.17 1,577,700 202,712.36 126,100 134,900 117,300
05/08/2026 126,100 -0.4 (-0.32%) 1,604,300 202,425.41 1,557,000 199,991.98 126,500 135,300 117,700
04/08/2026 126,500 -0.1 (-0.08%) 1,546,500 193,837.05 0 0 126,600 135,400 117,800
03/08/2026 126,600 1.6 (1.28%) 1,080,700 135,554.35 0 0 125,000 133,700 116,300
31/07/2026 125,000 0.8 (0.64%) 1,446,000 180,551.55 0 0 124,200 132,800 115,600
30/07/2026 124,200 -1.3 (-1.04%) 1,067,400 133,285.49 0 0 125,500 134,200 116,800
29/07/2026 125,500 2.1 (1.7%) 1,334,100 162,672.46 546,430 69,983.04 123,400 132,000 114,800
28/07/2026 123,400 -2.6 (-2.06%) 969,700 121,074.97 450,000 56,700 126,000 134,800 117,200
27/07/2026 126,000 -1.4 (-1.1%) 1,058,500 133,800.18 0 0 127,400 136,300 118,500
24/07/2026 127,400 -0.2 (-0.16%) 828,800 104,052.69 3,484,700 444,647.72 127,600 136,500 118,700
23/07/2026 127,600 1.6 (1.27%) 1,204,100 154,001.16 868,500 110,807 126,000 134,800 117,200
22/07/2026 126,000 -4.8 (-3.67%) 1,263,300 163,155.58 283,000 37,016.4 130,800 139,900 121,700
21/07/2026 130,800 -1.2 (-0.91%) 847,200 110,817.58 4,130,800 530,682.4 132,000 141,200 122,800
20/07/2026 132,000 0.7 (0.53%) 1,110,400 145,365.33 0 0 131,300 140,400 122,200
17/07/2026 131,300 -1.2 (-0.91%) 980,200 128,433.45 116,000 15,370 132,500 141,700 123,300
16/07/2026 132,500 2.8 (2.16%) 932,800 122,416.34 0 0 129,700 138,700 120,700
15/07/2026 129,700 -3.6 (-2.7%) 920,100 120,037.27 20,000 2,666 133,300 142,600 124,000
14/07/2026 133,300 -1.1 (-0.82%) 925,900 122,247.91 75,000 10,080 134,400 143,800 125,000
13/07/2026 134,400 -3.6 (-2.61%) 967,500 130,491.45 3,678,800 514,432 138,000 147,600 128,400
10/07/2026 138,000 -1 (-0.72%) 750,900 103,388.46 4,704,731 642,990.8 139,000 148,700 129,300
09/07/2026 139,000 0.1 (0.07%) 884,700 121,860.98 3,600,000 498,524.4 138,900 148,600 129,200
08/07/2026 138,900 -0.8 (-0.57%) 861,400 118,819.93 2,179,000 304,406.3 139,700 149,400 130,000
07/07/2026 139,700 -0.9 (-0.64%) 818,200 114,033.82 3,622,000 503,622.8 140,600 150,400 130,800
06/07/2026 140,600 -1.2 (-0.85%) 965,100 134,950.83 0 0 141,800 151,700 131,900
03/07/2026 141,800 2.8 (2.01%) 1,006,400 140,885.16 320,000 44,630 139,000 148,700 129,300
02/07/2026 139,000 -0.3 (-0.22%) 761,000 105,244.84 6,594,000 927,780.3 139,300 149,000 129,600
01/07/2026 139,300 -0.2 (-0.14%) 888,300 123,759.4 2,924,527 409,273.78 139,500 149,200 129,800
30/06/2026 139,500 0.7 (0.5%) 744,200 103,552.45 6,100,000 861,204.8 138,800 148,500 129,100
29/06/2026 138,800 -0.7 (-0.5%) 1,234,200 170,538.85 3,666,847 503,168.68 139,500 149,200 129,800
26/06/2026 139,500 0.1 (0.07%) 982,800 136,373.64 285,000 39,729 139,400 149,100 129,700
25/06/2026 139,400 3 (2.2%) 965,800 133,651.94 6,277,143 873,332.02 136,400 145,900 126,900
24/06/2026 136,400 -1.1 (-0.8%) 967,200 132,488.34 4,495,000 628,587.5 137,500 147,100 127,900
23/06/2026 137,500 -2 (-1.43%) 938,200 129,957.1 3,600,000 502,200 139,500 149,200 129,800
22/06/2026 139,500 -1 (-0.71%) 1,005,000 140,645.16 0 0 140,500 150,300 130,700
19/06/2026 140,500 2.1 (1.52%) 1,166,800 162,641.41 0 0 138,400 148,000 128,800
18/06/2026 138,400 -5.5 (-3.82%) 1,144,100 160,409.82 2,310,000 332,409 143,900 153,900 133,900
17/06/2026 143,900 5.9 (4.28%) 959,700 134,405.08 3,623,180 499,998.84 138,000 147,600 128,400
16/06/2026 138,000 -3.3 (-2.34%) 969,400 135,618.02 0 0 141,300 151,100 131,500
15/06/2026 183,700 2.9 (1.6%) 1,074,500 197,496.2 2,546,000 458,280 180,800 193,400 168,200
12/06/2026 180,800 3.3 (1.86%) 907,600 164,110.78 337,778 60,731.46 177,500 189,900 165,100
11/06/2026 177,500 -4.5 (-2.47%) 817,800 146,676.92 0 0 182,000 194,700 169,300
10/06/2026 182,000 3 (1.68%) 1,008,400 182,442.82 2,560,000 460,740 179,000 191,500 166,500
09/06/2026 179,000 2.2 (1.24%) 898,900 158,919.3 0 0 176,800 189,100 164,500
08/06/2026 176,800 -7.8 (-4.23%) 846,900 150,305.15 60,000 10,302 184,600 197,500 171,700
05/06/2026 184,600 12 (6.95%) 1,789,100 315,413.3 1,275,000 229,500 172,600 184,600 160,600
04/06/2026 172,600 1.8 (1.05%) 1,034,100 176,272.86 2,680,000 484,088 170,800 182,700 158,900
03/06/2026 170,800 0.7 (0.41%) 1,089,800 185,579.8 3,850,386 700,000.17 170,100 182,000 158,200
02/06/2026 170,100 -0.9 (-0.53%) 901,200 153,092.06 5,054,548 919,586.74 171,000 182,900 159,100
01/06/2026 171,000 -0.9 (-0.52%) 881,400 150,733.63 11,922,209 2,143,988.2 171,900 183,900 159,900
29/05/2026 171,900 1.5 (0.88%) 998,700 169,700 7,142,443 1,270,297.14 170,400 182,300 158,500
28/05/2026 170,400 -1.7 (-0.99%) 999,300 170,961.12 5,245,268 953,231.68 172,100 184,100 160,100
27/05/2026 172,100 -0.5 (-0.29%) 1,047,500 179,376.91 3,370,000 572,900 172,600 184,600 160,600
26/05/2026 172,600 -1.2 (-0.69%) 996,200 172,019.67 11,586,500 2,110,468.7 173,800 185,900 161,700
25/05/2026 173,800 3.7 (2.18%) 1,116,300 191,707.98 0 0 170,100 182,000 158,200
22/05/2026 170,100 -3.4 (-1.96%) 1,084,400 185,343.5 0 0 173,500 185,600 161,400
21/05/2026 173,500 2.9 (1.7%) 1,520,400 262,182.83 0 0 170,600 182,500 158,700
20/05/2026 170,600 -1.4 (-0.81%) 1,335,700 227,893.61 0 0 172,000 184,000 160,000
19/05/2026 172,000 0.9 (0.53%) 1,175,600 200,441.32 5,488,230 987,381.79 171,100 183,000 159,200
18/05/2026 171,100 -0.2 (-0.12%) 1,391,200 237,249.49 8,567,811 1,545,740.75 171,300 183,200 159,400
15/05/2026 171,300 -1.8 (-1.04%) 1,138,200 195,923.64 7,441,322 1,356,428.39 173,100 185,200 161,000
14/05/2026 173,100 0 (0%) 1,197,100 207,794.36 6,581,904 1,175,646.92 173,100 185,200 161,000
13/05/2026 173,100 -1.9 (-1.09%) 1,105,600 195,628.87 0 0 175,000 187,200 162,800
12/05/2026 175,000 4.5 (2.64%) 1,271,400 217,897.21 650,000 117,000 170,500 182,400 158,600
11/05/2026 170,500 -5.7 (-3.23%) 1,526,200 263,350.36 664,000 116,996.8 176,200 188,500 163,900
08/05/2026 176,200 -5.8 (-3.19%) 1,363,900 244,563.59 1,700,000 309,400 182,000 194,700 169,300
07/05/2026 182,000 0.5 (0.28%) 1,264,500 229,980.44 7,391,000 1,376,741.5 181,500 194,200 168,800
06/05/2026 181,500 0.5 (0.28%) 2,074,100 382,700.03 0 0 181,000 193,600 168,400
05/05/2026 181,000 1.1 (0.61%) 1,482,700 266,606.11 1,850,000 332,815 179,900 192,400 167,400
04/05/2026 179,900 -0.1 (-0.06%) 1,174,600 208,906.21 12,650,000 2,409,000 180,000 192,600 167,400
29/04/2026 180,000 1.3 (0.73%) 1,495,900 267,879.45 1,860,000 332,382 178,700 191,200 166,200
28/04/2026 178,700 -1.8 (-1.%) 1,353,200 240,586.54 0 0 180,500 193,100 167,900
24/04/2026 180,500 5.6 (3.2%) 1,581,700 279,199.77 0 0 174,900 187,100 162,700
23/04/2026 174,900 -0.8 (-0.46%) 1,053,200 184,077.53 313,000 56,340 175,700 187,900 163,500
22/04/2026 175,700 0 (0%) 1,254,700 218,468.62 347,600 61,803.28 175,700 187,900 163,500
21/04/2026 175,700 0.4 (0.23%) 1,478,300 262,833.47 0 0 175,300 187,500 163,100
20/04/2026 175,300 -2.5 (-1.41%) 920,700 161,106.32 3,198,600 535,069.28 177,800 190,200 165,400

Historical Data-ko - BSC

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