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 11,250 0 (0%) 528,300 5,954.92 0 0 11,250 12,000 10,500
21/08/2026 11,250 0.35 (3.21%) 496,400 5,527.82 0 0 10,900 11,650 10,150
20/08/2026 10,900 -0.05 (-0.46%) 193,200 2,117.86 0 0 10,950 11,700 10,200
19/08/2026 10,950 -0.15 (-1.35%) 381,500 4,238.67 0 0 11,100 11,850 10,350
18/08/2026 11,100 0 (0%) 349,800 3,894.95 0 0 11,100 11,850 10,350
17/08/2026 11,100 0.05 (0.45%) 167,000 1,845.96 0 0 11,050 11,800 10,300
14/08/2026 11,050 0.1 (0.91%) 362,600 3,992.61 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.2 (-1.79%) 630,400 6,970.07 0 0 11,150 11,900 10,400
12/08/2026 11,150 -0.05 (-0.45%) 326,400 3,657.06 0 0 11,200 11,950 10,450
11/08/2026 11,200 -0.05 (-0.44%) 356,500 4,007.68 0 0 11,250 12,000 10,500
10/08/2026 11,250 0.1 (0.9%) 524,200 5,952.99 0 0 11,150 11,900 10,400
07/08/2026 11,150 0.15 (1.36%) 401,200 4,470.77 0 0 11,000 11,750 10,250
06/08/2026 11,000 0 (0%) 333,200 3,693.7 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.2 (-1.79%) 347,700 3,873.15 0 0 11,200 11,950 10,450
04/08/2026 11,200 0.4 (3.7%) 509,500 5,586.13 0 0 10,800 11,550 10,050
03/08/2026 10,800 -0.05 (-0.46%) 618,200 6,719.45 0 0 10,850 11,600 10,100
31/07/2026 10,850 -0.25 (-2.25%) 502,800 5,501.44 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.7 (6.73%) 873,600 9,578.83 0 0 10,400 11,100 9,680
29/07/2026 10,400 0.05 (0.48%) 301,400 3,146.9 0 0 10,350 11,050 9,630
28/07/2026 10,350 0.05 (0.49%) 522,500 5,353.61 0 0 10,300 11,000 9,580
27/07/2026 10,300 -0.15 (-1.44%) 195,400 2,038.99 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.2 (-1.88%) 232,900 2,449.28 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.2 (1.91%) 421,700 4,429.47 0 0 10,450 11,150 9,720
22/07/2026 10,450 -0.2 (-1.88%) 304,400 3,219.25 0 0 10,650 11,350 9,910
21/07/2026 10,650 -0.05 (-0.47%) 370,000 3,931.49 0 0 10,700 11,400 9,960
20/07/2026 10,700 -0.5 (-4.46%) 490,100 5,325.64 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 196,200 2,200.58 0 0 11,400 12,150 10,650
16/07/2026 11,400 -0.1 (-0.87%) 721,800 8,120.96 0 0 11,500 12,300 10,700
15/07/2026 11,500 -0.35 (-2.95%) 420,100 4,878.47 0 0 11,850 12,650 11,050
14/07/2026 11,850 0 (0%) 232,500 2,738.39 0 0 11,850 12,650 11,050
13/07/2026 11,850 -0.05 (-0.42%) 662,200 7,751.99 0 0 11,900 12,700 11,100
10/07/2026 11,900 0 (0%) 335,400 3,985.78 0 0 11,900 12,700 11,100
09/07/2026 11,900 -0.35 (-2.86%) 525,800 6,337.53 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.15 (1.24%) 294,300 3,566.16 0 0 12,100 12,900 11,300
07/07/2026 12,100 -0.1 (-0.82%) 352,800 4,251.24 0 0 12,200 13,050 11,350
06/07/2026 12,200 -0.05 (-0.41%) 487,700 5,967.07 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.1 (-0.81%) 367,600 4,498.44 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.1 (-0.8%) 284,700 3,528.88 0 0 12,450 13,300 11,600
01/07/2026 12,450 0.2 (1.63%) 345,300 4,267.05 0 0 12,250 13,100 11,400
30/06/2026 12,250 0.05 (0.41%) 239,500 2,938.24 0 0 12,200 13,050 11,350
29/06/2026 12,200 0.05 (0.41%) 146,800 1,780.97 0 0 12,150 13,000 11,300
26/06/2026 12,150 -0.1 (-0.82%) 207,400 2,521.26 0 0 12,250 13,100 11,400
25/06/2026 12,250 0.05 (0.41%) 334,900 4,065.65 0 0 12,200 13,050 11,350
24/06/2026 12,200 0 (0%) 389,200 4,708.88 0 0 12,200 13,050 11,350
23/06/2026 12,200 -0.25 (-2.01%) 408,000 5,027.7 0 0 12,450 13,300 11,600
22/06/2026 12,450 -0.2 (-1.58%) 343,400 4,274.87 0 0 12,650 13,500 11,800
19/06/2026 12,650 0 (0%) 512,900 6,428.68 0 0 12,650 13,500 11,800
18/06/2026 12,650 -0.2 (-1.56%) 501,700 6,356.26 0 0 12,850 13,700 12,000
17/06/2026 12,850 0.35 (2.8%) 1,136,500 14,506.9 0 0 12,500 13,350 11,650
16/06/2026 12,500 0.5 (4.17%) 927,200 11,459.53 0 0 12,000 12,800 11,200
15/06/2026 12,000 0.3 (2.56%) 414,900 4,955.71 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 291,400 3,434.86 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.1 (-0.84%) 302,700 3,575.93 0 0 11,900 12,700 11,100
10/06/2026 11,900 0 (0%) 359,100 4,274.99 0 0 11,900 12,700 11,100
09/06/2026 11,900 0.1 (0.85%) 317,000 3,764.68 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.4 (-3.28%) 808,700 9,695.85 0 0 12,200 13,050 11,350
05/06/2026 12,200 -0.1 (-0.81%) 294,800 3,608.39 0 0 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 370,100 4,564.61 0 0 12,300 13,150 11,450
03/06/2026 12,300 0.1 (0.82%) 428,600 5,231.55 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.2 (-1.61%) 1,024,000 12,558.26 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.1 (-0.8%) 242,300 3,011.72 0 0 12,500 13,350 11,650
29/05/2026 12,500 0.05 (0.4%) 701,100 8,679.94 0 0 12,450 13,300 11,600
28/05/2026 12,450 -0.25 (-1.97%) 393,700 4,943.34 0 0 12,700 13,550 11,850
27/05/2026 12,700 0.2 (1.6%) 489,800 6,143.65 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.05 (0.4%) 425,000 5,285.7 0 0 12,450 13,300 11,600
25/05/2026 12,450 0 (0%) 393,100 4,896.67 40,000 466 12,450 13,300 11,600
22/05/2026 12,450 -0.1 (-0.8%) 642,800 7,994.59 0 0 12,550 13,400 11,700
21/05/2026 12,550 0 (0%) 391,300 4,899.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.2 (-1.57%) 1,312,400 16,288.53 0 0 12,750 13,600 11,900
19/05/2026 12,750 -0.35 (-2.67%) 1,205,900 15,526.83 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.3 (2.34%) 1,694,200 22,022.88 0 0 12,800 13,650 11,950
15/05/2026 12,800 0.1 (0.79%) 1,303,900 16,699.25 0 0 12,700 13,550 11,850
14/05/2026 12,700 0.05 (0.4%) 537,900 6,797.28 0 0 12,650 13,500 11,800
13/05/2026 12,650 0.25 (2.02%) 793,500 9,989.57 0 0 12,400 13,250 11,550
12/05/2026 12,400 0.05 (0.4%) 758,900 9,391.54 0 0 12,350 13,200 11,500
11/05/2026 12,350 -0.1 (-0.8%) 911,000 11,283.96 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.1 (-0.8%) 818,800 10,246.29 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.15 (-1.18%) 1,045,700 13,342.58 0 0 12,700 13,550 11,850
06/05/2026 12,700 0.25 (2.01%) 719,300 9,089.79 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.1 (-0.8%) 744,300 9,298.68 0 0 12,550 13,400 11,700
04/05/2026 12,550 -0.05 (-0.4%) 598,800 7,533.12 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 0.05 (0.39%) 1,491,800 19,355.21 0 0 12,850 13,700 12,000
15/04/2026 12,850 0 (0%) 935,100 12,086.96 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.05 (-0.39%) 811,900 10,421.36 0 0 12,900 13,800 12,000
13/04/2026 12,900 -0.15 (-1.15%) 876,100 11,268.51 0 0 13,050 13,950 12,150
10/04/2026 13,050 0.3 (2.35%) 1,521,900 19,805.23 0 0 12,750 13,600 11,900
09/04/2026 12,750 -0.15 (-1.16%) 947,000 12,101.43 0 0 12,900 13,800 12,000
08/04/2026 12,900 0.5 (4.03%) 1,928,800 24,639 0 0 12,400 13,250 11,550
07/04/2026 12,400 0.15 (1.22%) 764,800 9,459.78 0 0 12,250 13,100 11,400
06/04/2026 12,250 -0.25 (-2%) 1,278,500 15,816.94 0 0 12,500 13,350 11,650
03/04/2026 12,500 -0.15 (-1.19%) 827,700 10,423.75 0 0 12,650 13,500 11,800
02/04/2026 12,650 -0.15 (-1.17%) 1,132,200 14,320.81 0 0 12,800 13,650 11,950
01/04/2026 12,800 0.2 (1.59%) 1,270,400 16,275.82 0 0 12,600 13,450 11,750
31/03/2026 12,600 -0.05 (-0.4%) 956,900 12,153.59 0 0 12,650 13,500 11,800
30/03/2026 12,650 -0.3 (-2.32%) 1,390,700 17,632.77 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.2 (1.57%) 1,288,600 16,538.02 0 0 12,750 13,600 11,900
26/03/2026 12,750 -0.1 (-0.78%) 1,253,000 15,828.18 0 0 12,850 13,700 12,000
25/03/2026 12,850 0.35 (2.8%) 1,439,400 18,393.38 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.15 (1.21%) 1,125,500 14,060.12 0 0 12,350 13,200 11,500
23/03/2026 12,350 -0.65 (-5%) 2,731,000 33,775.77 0 0 13,000 13,900 12,100
20/03/2026 13,000 -0.65 (-4.76%) 2,923,200 38,523.53 0 0 13,650 14,600 12,700
19/03/2026 13,650 -0.65 (-4.55%) 2,432,300 33,383.64 0 0 14,300 15,300 13,300
18/03/2026 14,300 0.2 (1.42%) 2,003,700 28,373.02 0 0 14,100 15,050 13,150
17/03/2026 14,100 0.1 (0.71%) 1,219,200 17,248.14 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 2,674,800 37,485.14 0 0 14,100 15,050 13,150
13/03/2026 14,100 -0.3 (-2.08%) 3,913,700 56,132.66 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.35 (-2.37%) 2,627,300 38,401.84 0 0 14,750 15,750 13,750
11/03/2026 14,750 0.7 (4.98%) 2,429,500 35,228.55 0 0 14,050 15,000 13,100
10/03/2026 14,050 -0.9 (-6.02%) 7,819,700 110,893.52 0 0 14,950 15,950 13,950
09/03/2026 14,950 -1.1 (-6.85%) 1,890,200 28,272.2 0 0 16,050 17,150 14,950
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700

Historical Data-ko - BSC

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