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
18/08/2026 75,000 0 (0%) 541,600 40,580.06 0 0 75,000 80,200 69,800
17/08/2026 75,000 0.5 (0.67%) 515,500 38,544.96 0 0 74,500 79,700 69,300
14/08/2026 74,500 -2.5 (-3.25%) 634,100 47,973.11 0 0 77,000 82,300 71,700
13/08/2026 77,000 -1.4 (-1.79%) 520,500 40,481.02 0 0 78,400 83,800 73,000
12/08/2026 78,400 0 (0%) 563,600 44,162.82 0 0 78,400 83,800 73,000
11/08/2026 78,400 -0.1 (-0.13%) 667,400 51,946.53 0 0 78,500 83,900 73,100
10/08/2026 78,500 -0.5 (-0.63%) 370,200 28,831.78 0 0 79,000 84,500 73,500
07/08/2026 79,000 -1.9 (-2.35%) 433,400 34,454.96 0 0 80,900 86,500 75,300
06/08/2026 80,900 -0.1 (-0.12%) 806,900 64,546.69 0 0 81,000 86,600 75,400
05/08/2026 81,000 -0.2 (-0.25%) 502,600 40,406.63 0 0 81,200 86,800 75,600
04/08/2026 81,200 0.2 (0.25%) 670,100 53,632.98 0 0 81,000 86,600 75,400
03/08/2026 81,000 1.4 (1.76%) 608,000 47,982.96 0 0 79,600 85,100 74,100
31/07/2026 79,600 0.1 (0.13%) 480,900 38,009.93 0 0 79,500 85,000 74,000
30/07/2026 79,500 2.6 (3.38%) 646,400 50,192.11 0 0 76,900 82,200 71,600
29/07/2026 76,900 2.4 (3.22%) 414,200 30,845.81 0 0 74,500 79,700 69,300
28/07/2026 74,500 0.5 (0.68%) 507,400 37,135.47 0 0 74,000 79,100 68,900
27/07/2026 74,000 -0.5 (-0.67%) 386,400 28,795.26 0 0 74,500 79,700 69,300
24/07/2026 74,500 -0.4 (-0.53%) 755,300 55,105.56 0 0 74,900 80,100 69,700
23/07/2026 74,900 1.4 (1.9%) 711,900 51,959.73 0 0 73,500 78,600 68,400
22/07/2026 73,500 -4.1 (-5.28%) 708,200 53,370.75 9,000,000 698,400 77,600 83,000 72,200
21/07/2026 77,600 0 (0%) 895,600 68,380.18 0 0 77,600 83,000 72,200
20/07/2026 77,600 -2.2 (-2.76%) 804,400 63,386.97 0 0 79,800 85,300 74,300
17/07/2026 79,800 -2.1 (-2.56%) 789,600 63,441.21 0 0 81,900 87,600 76,200
16/07/2026 81,900 0.1 (0.12%) 806,100 65,243.02 0 0 81,800 87,500 76,100
15/07/2026 81,800 0 (0%) 865,600 69,691.86 0 0 81,800 87,500 76,100
14/07/2026 81,800 -1.1 (-1.33%) 745,100 60,776.16 0 0 82,900 88,700 77,100
13/07/2026 82,900 0.6 (0.73%) 852,500 69,814.11 0 0 82,300 88,000 76,600
10/07/2026 82,300 -0.9 (-1.08%) 812,500 67,196.38 0 0 83,200 89,000 77,400
09/07/2026 83,200 -0.8 (-0.95%) 820,500 68,108.85 0 0 84,000 89,800 78,200
08/07/2026 84,000 1.6 (1.94%) 751,500 61,564.04 0 0 82,400 88,100 76,700
07/07/2026 82,400 -0.6 (-0.72%) 553,400 45,682.15 0 0 83,000 88,800 77,200
06/07/2026 83,000 -2.8 (-3.26%) 671,900 56,957.98 0 0 85,800 91,800 79,800
03/07/2026 85,800 -1.2 (-1.38%) 609,700 52,794.08 0 0 87,000 93,000 81,000
02/07/2026 87,000 -1.2 (-1.36%) 577,200 50,442.07 0 0 88,200 94,300 82,100
01/07/2026 88,200 -1.6 (-1.78%) 672,500 59,088.94 0 0 89,800 96,000 83,600
30/06/2026 89,800 1.3 (1.47%) 757,500 66,674.63 0 0 88,500 94,600 82,400
29/06/2026 88,500 -0.3 (-0.34%) 675,900 58,988.05 0 0 88,800 95,000 82,600
26/06/2026 88,800 0.9 (1.02%) 686,000 60,006.14 0 0 87,900 94,000 81,800
25/06/2026 87,900 -2.6 (-2.87%) 605,100 53,339.34 0 0 90,500 96,800 84,200
24/06/2026 90,500 0 (0%) 950,600 84,888.8 0 0 90,500 96,800 84,200
23/06/2026 90,500 -1.4 (-1.52%) 722,900 65,526.32 0 0 91,900 98,300 85,500
22/06/2026 91,900 0.9 (0.99%) 992,700 90,713.23 0 0 91,000 97,300 84,700
19/06/2026 91,000 0 (0%) 3,101,600 281,639.52 0 0 91,000 97,300 84,700
18/06/2026 91,000 1.7 (1.9%) 718,200 65,365.11 0 0 89,300 95,500 83,100
17/06/2026 89,300 0 (0%) 422,700 37,455.22 395,000 34,940.12 89,300 95,500 83,100
16/06/2026 89,300 0.7 (0.79%) 959,500 86,564.44 250,000 22,571 88,600 94,800 82,400
15/06/2026 88,600 1.6 (1.84%) 813,200 71,214.93 158,900 14,014.23 87,000 93,000 81,000
12/06/2026 87,000 -2.9 (-3.23%) 684,600 60,263.15 0 0 89,900 96,100 83,700
11/06/2026 89,900 -0.1 (-0.11%) 742,300 65,772.64 35,000 3,132.5 90,000 96,300 83,700
10/06/2026 90,000 0 (0%) 684,100 60,754.43 0 0 90,000 96,300 83,700
09/06/2026 90,000 1 (1.12%) 707,700 62,541.17 0 0 89,000 95,200 82,800
08/06/2026 89,000 -2.5 (-2.73%) 654,100 58,783.76 0 0 91,500 97,900 85,100
05/06/2026 91,500 0.8 (0.88%) 735,000 66,833.87 0 0 90,700 97,000 84,400
04/06/2026 90,700 -1.3 (-1.41%) 627,900 57,021.58 42,000 3,861.1 92,000 98,400 85,600
03/06/2026 92,000 0 (0%) 721,900 65,104.47 0 0 92,000 98,400 85,600
02/06/2026 92,000 -0.2 (-0.22%) 994,700 89,886.52 0 0 92,200 98,600 85,800
01/06/2026 92,200 -1.3 (-1.39%) 536,800 49,779.75 0 0 93,500 100,000 87,000
29/05/2026 93,500 1.7 (1.85%) 733,000 67,552.08 0 0 91,800 98,200 85,400
28/05/2026 91,800 0.1 (0.11%) 615,400 56,411.51 0 0 91,700 98,100 85,300
27/05/2026 91,700 -4 (-4.18%) 746,200 68,958.18 190,000 17,500.21 95,700 102,300 89,100
26/05/2026 95,700 0 (0%) 776,200 74,686.05 0 0 95,700 102,300 89,100
25/05/2026 95,700 2.3 (2.46%) 900,200 85,383.7 0 0 93,400 99,900 86,900
22/05/2026 93,400 -0.1 (-0.11%) 686,700 63,945.27 0 0 93,500 100,000 87,000
21/05/2026 93,500 1.9 (2.07%) 997,800 91,410.17 0 0 91,600 98,000 85,200
20/05/2026 91,600 0.1 (0.11%) 835,200 75,757.14 0 0 91,500 97,900 85,100
19/05/2026 91,500 1.1 (1.22%) 859,800 77,510.39 0 0 90,400 96,700 84,100
18/05/2026 90,400 2 (2.26%) 881,600 78,328.19 0 0 88,400 94,500 82,300
15/05/2026 88,400 -1.4 (-1.56%) 604,600 53,812.83 0 0 89,800 96,000 83,600
14/05/2026 89,800 -0.2 (-0.22%) 806,700 71,966.73 0 0 90,000 96,300 83,700
13/05/2026 90,000 0.5 (0.56%) 1,293,700 112,637.43 0 0 89,500 95,700 83,300
12/05/2026 89,500 0.5 (0.56%) 718,900 63,485.64 0 0 89,000 95,200 82,800
11/05/2026 89,000 -2.5 (-2.73%) 1,121,800 102,269.11 0 0 91,500 97,900 85,100
08/05/2026 91,500 0 (0%) 995,600 89,824.64 0 0 91,500 97,900 85,100
07/05/2026 91,500 1.5 (1.67%) 1,519,200 138,030.21 0 0 90,000 96,300 83,700
06/05/2026 90,000 2 (2.27%) 1,322,600 119,228.08 0 0 88,000 94,100 81,900
05/05/2026 88,000 2.8 (3.29%) 2,036,700 178,808.73 0 0 85,200 91,100 79,300
04/05/2026 85,200 -0.5 (-0.58%) 580,500 49,514.11 0 0 85,700 91,600 79,800
29/04/2026 85,700 1.4 (1.66%) 666,000 56,782.67 0 0 84,300 90,200 78,400
28/04/2026 84,300 2.8 (3.44%) 1,227,900 103,168.9 0 0 81,500 87,200 75,800
24/04/2026 81,500 -2 (-2.4%) 861,400 70,887.58 0 0 83,500 89,300 77,700
23/04/2026 83,500 -0.4 (-0.48%) 812,600 67,729.33 0 0 83,900 89,700 78,100
22/04/2026 83,900 0.2 (0.24%) 855,700 71,039.66 96,400 8,022.7 83,700 89,500 77,900
21/04/2026 83,700 -1.6 (-1.88%) 885,700 75,405.31 76,400 6,431.96 85,300 91,200 79,400
20/04/2026 85,300 2.5 (3.02%) 1,344,300 112,545.33 0 0 82,800 88,500 77,100
17/04/2026 82,800 -3.3 (-3.83%) 1,035,800 86,195.69 2,168,000 179,944 86,100 92,100 80,100
16/04/2026 86,100 2.1 (2.5%) 1,959,800 168,096.47 0 0 84,000 89,800 78,200
15/04/2026 84,000 4 (5%) 1,322,800 108,485.65 0 0 80,000 85,600 74,400
14/04/2026 80,000 -0.2 (-0.25%) 326,400 26,211.61 0 0 80,200 85,800 74,600
13/04/2026 80,200 -0.8 (-0.99%) 319,900 25,663.79 0 0 81,000 86,600 75,400
10/04/2026 81,000 1 (1.25%) 375,100 30,062.82 0 0 80,000 85,600 74,400
09/04/2026 80,000 -5 (-5.88%) 683,800 55,803.77 36,741,000 3,277,297.2 85,000 90,900 79,100
08/04/2026 85,000 3.1 (3.79%) 612,900 51,480.34 0 0 81,900 87,600 76,200
07/04/2026 81,900 -0.7 (-0.85%) 887,200 71,688.65 0 0 82,600 88,300 76,900
06/04/2026 82,600 -0.6 (-0.72%) 840,100 68,749.6 0 0 83,200 89,000 77,400
03/04/2026 83,200 -0.7 (-0.83%) 1,476,000 127,726.01 0 0 83,900 89,700 78,100
02/04/2026 83,900 0 (0%) 766,400 63,541.72 49,135,339 3,921,000.05 83,900 89,700 78,100
01/04/2026 83,900 0.5 (0.6%) 2,375,500 199,254.06 0 0 83,400 89,200 77,600
31/03/2026 83,400 0.1 (0.12%) 312,100 25,996.18 0 0 83,300 89,100 77,500
30/03/2026 83,300 0.3 (0.36%) 594,800 49,320.1 0 0 83,000 88,800 77,200
27/03/2026 83,000 1.2 (1.47%) 471,900 38,521.91 0 0 81,800 87,500 76,100
26/03/2026 81,800 -0.7 (-0.85%) 469,000 38,424.43 0 0 82,500 88,200 76,800
25/03/2026 82,500 3.2 (4.04%) 586,500 47,280.8 0 0 79,300 84,800 73,800
24/03/2026 79,300 1 (1.28%) 499,400 39,210.16 0 0 78,300 83,700 72,900
23/03/2026 78,300 -0.7 (-0.89%) 617,100 47,208.22 0 0 79,000 84,500 73,500
20/03/2026 79,000 -2 (-2.47%) 530,800 42,389.6 0 0 81,000 86,600 75,400
19/03/2026 81,000 3.2 (4.11%) 1,018,300 80,559.99 0 0 77,800 83,200 72,400
18/03/2026 77,800 0.9 (1.17%) 634,400 49,502.05 0 0 76,900 82,200 71,600
17/03/2026 76,900 0.3 (0.39%) 396,300 30,825.69 0 0 76,600 81,900 71,300
16/03/2026 76,600 -2.7 (-3.4%) 677,700 52,107.46 0 0 79,300 84,800 73,800
13/03/2026 79,300 -1 (-1.25%) 792,600 62,781.96 0 0 80,300 85,900 74,700
12/03/2026 80,300 2.2 (2.82%) 513,300 40,315.07 0 0 78,100 83,500 72,700
11/03/2026 78,100 5.1 (6.99%) 1,462,000 112,400.52 0 0 73,000 78,100 67,900
10/03/2026 73,000 1.6 (2.24%) 666,300 48,473.84 0 0 71,400 76,300 66,500
09/03/2026 71,400 -5.3 (-6.91%) 1,739,500 124,369.78 0 0 76,700 82,000 71,400
06/03/2026 76,700 1.2 (1.59%) 478,300 36,716.1 0 0 75,500 80,700 70,300
05/03/2026 75,500 1.2 (1.62%) 837,300 64,237.63 0 0 74,300 79,500 69,100
04/03/2026 74,300 -1.6 (-2.11%) 644,600 48,320.45 0 0 75,900 81,200 70,600
03/03/2026 75,900 -4.2 (-5.24%) 753,600 58,611.84 0 0 80,100 85,700 74,500
02/03/2026 80,100 -3.4 (-4.07%) 394,800 32,065.04 0 0 83,500 89,300 77,700
27/02/2026 83,500 1.8 (2.2%) 223,600 18,503.51 0 0 81,700 87,400 76,000
26/02/2026 81,700 0.7 (0.86%) 600,300 49,143.93 0 0 81,000 86,600 75,400
25/02/2026 81,000 -2.5 (-2.99%) 719,500 58,509.88 0 0 83,500 89,300 77,700
24/02/2026 83,500 -1.2 (-1.42%) 296,600 24,832.96 0 0 84,700 90,600 78,800
23/02/2026 84,700 -0.9 (-1.05%) 324,800 27,517.98 0 0 85,600 91,500 79,700

Historical Data-ko - BSC

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