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
18/09/2026 82,100 1.7 (2.11%) 75,400 6,147.15 0 0 80,400 86,000 74,800
17/09/2026 80,400 -1.6 (-1.95%) 166,400 13,398.11 0 0 82,000 87,700 76,300
16/09/2026 82,000 -1.6 (-1.91%) 82,600 6,801.1 0 0 83,600 89,400 77,800
15/09/2026 83,600 0.2 (0.24%) 61,700 5,166.38 0 0 83,400 89,200 77,600
14/09/2026 83,400 -3 (-3.47%) 128,500 10,850.29 0 0 86,400 92,400 80,400
11/09/2026 86,400 -2.3 (-2.59%) 92,500 8,026.87 0 0 88,700 94,900 82,500
10/09/2026 88,700 0 (0%) 54,400 4,795.44 0 0 88,700 94,900 82,500
09/09/2026 88,700 -1.1 (-1.22%) 56,800 5,091.85 0 0 89,800 96,000 83,600
08/09/2026 89,800 0.8 (0.9%) 51,400 4,580.59 0 0 89,000 95,200 82,800
07/09/2026 89,000 -2.6 (-2.84%) 136,200 12,309.14 0 0 91,600 98,000 85,200
04/09/2026 91,600 -0.1 (-0.11%) 42,000 3,851.29 0 0 91,700 98,100 85,300
03/09/2026 91,700 0.2 (0.22%) 61,600 5,643.51 0 0 91,500 97,900 85,100
28/08/2026 91,500 0 (0%) 85,800 7,889.79 0 0 91,500 97,900 85,100
27/08/2026 91,500 -1.1 (-1.19%) 80,100 7,373.78 0 0 92,600 99,000 86,200
26/08/2026 92,600 -3.4 (-3.54%) 110,900 10,323.21 0 0 96,000 102,700 89,300
25/08/2026 96,000 2.1 (2.24%) 108,300 10,368.91 0 0 93,900 100,400 87,400
24/08/2026 93,900 2.7 (2.96%) 130,200 12,094.7 0 0 91,200 97,500 84,900
21/08/2026 91,200 1.2 (1.33%) 122,500 10,918.42 0 0 90,000 96,300 83,700
20/08/2026 90,000 -1 (-1.1%) 390,500 34,562.89 0 0 91,000 97,300 84,700
19/08/2026 91,000 -2.6 (-2.78%) 158,000 14,488.19 0 0 93,600 100,100 87,100
18/08/2026 93,600 -3.4 (-3.51%) 144,100 13,681.61 0 0 97,000 103,700 90,300
17/08/2026 97,000 -1.7 (-1.72%) 63,900 6,248.53 0 0 98,700 105,600 91,800
14/08/2026 98,700 -1.9 (-1.89%) 77,600 7,724.27 0 0 100,600 107,600 93,600
13/08/2026 100,600 1.5 (1.51%) 80,300 8,140.63 0 0 99,100 106,000 92,200
12/08/2026 99,100 -1.2 (-1.2%) 77,900 7,749.25 0 0 100,300 107,300 93,300
11/08/2026 100,300 -1.2 (-1.18%) 104,500 10,515.02 0 0 101,500 108,600 94,400
10/08/2026 101,500 0.3 (0.3%) 42,800 4,341.73 0 0 101,200 108,200 94,200
07/08/2026 101,200 0.6 (0.6%) 40,200 4,057.08 0 0 100,600 107,600 93,600
06/08/2026 100,600 -2.2 (-2.14%) 66,200 6,677.01 0 0 102,800 109,900 95,700
05/08/2026 102,800 -0.7 (-0.68%) 103,000 10,646.67 0 0 103,500 110,700 96,300
04/08/2026 103,500 1.6 (1.57%) 206,400 21,790.78 0 0 101,900 109,000 94,800
03/08/2026 101,900 0.9 (0.89%) 68,900 6,976.47 0 0 101,000 108,000 94,000
31/07/2026 101,000 2.2 (2.23%) 141,700 14,346.48 0 0 98,800 105,700 91,900
30/07/2026 98,800 0.8 (0.82%) 201,100 19,668.02 0 0 98,000 104,800 91,200
29/07/2026 98,000 -1 (-1.01%) 144,100 14,139.28 0 0 99,000 105,900 92,100
28/07/2026 99,000 -2.7 (-2.65%) 191,800 19,224.24 0 0 101,700 108,800 94,600
27/07/2026 101,700 -0.7 (-0.68%) 103,400 10,391.42 0 0 102,400 109,500 95,300
24/07/2026 102,400 1.1 (1.09%) 330,800 33,108.05 0 0 101,300 108,300 94,300
23/07/2026 101,300 -7.6 (-6.98%) 190,900 19,533.3 0 0 108,900 116,500 101,300
22/07/2026 108,900 6.2 (6.04%) 524,800 57,067.02 0 0 102,700 109,800 95,600
21/07/2026 102,700 6.7 (6.98%) 170,400 17,261.53 0 0 96,000 102,700 89,300
20/07/2026 96,000 4.7 (5.15%) 198,700 19,162.84 0 0 91,300 97,600 85,000
17/07/2026 91,300 5.9 (6.91%) 359,500 32,420.5 0 0 85,400 91,300 79,500
16/07/2026 85,400 3.4 (4.15%) 349,000 29,661.73 0 0 82,000 87,700 76,300
15/07/2026 82,000 2.6 (3.27%) 103,800 8,409.45 0 0 79,400 84,900 73,900
14/07/2026 79,400 2.7 (3.52%) 231,900 17,908.99 0 0 76,700 82,000 71,400
13/07/2026 76,700 -5.7 (-6.92%) 370,200 29,109.18 0 0 82,400 88,100 76,700
10/07/2026 82,400 -2.1 (-2.49%) 81,800 6,793.65 0 0 84,500 90,400 78,600
09/07/2026 84,500 -1.4 (-1.63%) 104,200 8,851.38 0 0 85,900 91,900 79,900
08/07/2026 85,900 2.1 (2.51%) 145,800 12,526.59 0 0 83,800 89,600 78,000
07/07/2026 83,800 0.8 (0.96%) 48,700 4,077.42 0 0 83,000 88,800 77,200
06/07/2026 83,000 -1.4 (-1.66%) 89,600 7,415.56 0 0 84,400 90,300 78,500
03/07/2026 84,400 -0.5 (-0.59%) 81,500 6,941.49 0 0 84,900 90,800 79,000
02/07/2026 84,900 0.5 (0.59%) 60,300 5,122.3 0 0 84,400 90,300 78,500
01/07/2026 84,400 2 (2.43%) 91,900 7,764.7 0 0 82,400 88,100 76,700
30/06/2026 82,400 -0.1 (-0.12%) 45,800 3,752.74 0 0 82,500 88,200 76,800
29/06/2026 82,500 -2.6 (-3.06%) 110,300 9,092.45 0 0 85,100 91,000 79,200
26/06/2026 85,100 0.4 (0.47%) 100,500 8,541.68 0 0 84,700 90,600 78,800
25/06/2026 84,700 -0.3 (-0.35%) 116,100 9,828.71 0 0 85,000 90,900 79,100
24/06/2026 85,000 5.5 (6.92%) 230,700 19,434.67 0 0 79,500 85,000 74,000
23/06/2026 79,500 -1.4 (-1.73%) 157,400 12,507.22 0 0 80,900 86,500 75,300
22/06/2026 80,900 3.6 (4.66%) 187,600 15,136.96 0 0 77,300 82,700 71,900
19/06/2026 77,300 5 (6.92%) 253,600 19,603.18 0 0 72,300 77,300 67,300
18/06/2026 119,600 2.8 (2.4%) 229,000 27,670.86 0 0 116,800 124,900 108,700
17/06/2026 116,800 1.7 (1.48%) 152,300 17,754.94 0 0 115,100 123,100 107,100
16/06/2026 115,100 -2.7 (-2.29%) 52,600 6,121.72 0 0 117,800 126,000 109,600
15/06/2026 117,800 5.3 (4.71%) 121,200 13,990.06 0 0 112,500 120,300 104,700
12/06/2026 112,500 1.5 (1.35%) 66,400 7,436.03 0 0 111,000 118,700 103,300
11/06/2026 111,000 -5 (-4.31%) 68,300 7,703.65 0 0 116,000 124,100 107,900
10/06/2026 116,000 -2.5 (-2.11%) 77,000 9,140.09 0 0 118,500 126,700 110,300
09/06/2026 118,500 6.4 (5.71%) 169,800 18,984.45 0 0 112,100 119,900 104,300
08/06/2026 112,100 -8.4 (-6.97%) 161,400 18,409.86 0 0 120,500 128,900 112,100
05/06/2026 120,500 -4.4 (-3.52%) 116,600 14,302.76 0 0 124,900 133,600 116,200
04/06/2026 124,900 -1.1 (-0.87%) 99,000 12,455.08 0 0 126,000 134,800 117,200
03/06/2026 126,000 2.4 (1.94%) 206,900 26,032.7 0 0 123,600 132,200 115,000
02/06/2026 123,600 7.9 (6.83%) 207,000 24,924.84 0 0 115,700 123,700 107,700
01/06/2026 115,700 0.7 (0.61%) 76,800 8,856.4 0 0 115,000 123,000 107,000
29/05/2026 115,000 -2 (-1.71%) 76,100 8,825.23 0 0 117,000 125,100 108,900
28/05/2026 117,000 -3.5 (-2.9%) 94,200 11,062.55 0 0 120,500 128,900 112,100
27/05/2026 120,500 5.3 (4.6%) 337,300 41,138.76 0 0 115,200 123,200 107,200
26/05/2026 115,200 7.5 (6.96%) 261,500 29,832.63 0 0 107,700 115,200 100,200
25/05/2026 107,700 -2.2 (-2.%) 51,300 5,569.52 0 0 109,900 117,500 102,300
22/05/2026 109,900 -4 (-3.51%) 76,500 8,400.71 0 0 113,900 121,800 106,000
21/05/2026 113,900 -2.8 (-2.4%) 137,100 15,911.39 0 0 116,700 124,800 108,600
20/05/2026 116,700 5 (4.48%) 201,900 23,362.5 0 0 111,700 119,500 103,900
19/05/2026 111,700 7.3 (6.99%) 209,000 22,568.87 0 0 104,400 111,700 97,100
18/05/2026 104,400 -0.6 (-0.57%) 110,200 11,210.67 0 0 105,000 112,300 97,700
15/05/2026 105,000 -5.4 (-4.89%) 208,800 21,988.67 0 0 110,400 118,100 102,700
14/05/2026 110,400 -0.6 (-0.54%) 34,400 3,809.17 0 0 111,000 118,700 103,300
13/05/2026 111,000 -0.9 (-0.8%) 96,600 10,802.78 0 0 111,900 119,700 104,100
12/05/2026 111,900 0.5 (0.45%) 39,600 4,408.7 0 0 111,400 119,100 103,700
11/05/2026 111,400 -2.7 (-2.37%) 93,800 10,525.25 0 0 114,100 122,000 106,200
08/05/2026 114,100 -2.1 (-1.81%) 58,400 6,694.31 0 0 116,200 124,300 108,100
07/05/2026 116,200 3.3 (2.92%) 81,300 9,397.45 0 0 112,900 120,800 105,000
06/05/2026 112,900 -2.3 (-2.%) 86,500 9,676.44 0 0 115,200 123,200 107,200
05/05/2026 115,200 0.4 (0.35%) 64,100 7,479.1 0 0 114,800 122,800 106,800
04/05/2026 114,800 1.8 (1.59%) 76,400 8,730.16 0 0 113,000 120,900 105,100
29/04/2026 113,000 -7 (-5.83%) 294,400 32,984.52 0 0 120,000 128,400 111,600
28/04/2026 120,000 -9 (-6.98%) 133,100 16,585.67 0 0 129,000 138,000 120,000
24/04/2026 129,000 4.4 (3.53%) 126,100 16,147.17 0 0 124,600 133,300 115,900
23/04/2026 124,600 -8.4 (-6.32%) 222,600 27,914.26 0 0 133,000 142,300 123,700
22/04/2026 133,000 -10 (-6.99%) 388,600 52,603.67 0 0 143,000 153,000 133,000
21/04/2026 143,000 9.3 (6.96%) 384,800 54,671.78 0 0 133,700 143,000 124,400
20/04/2026 133,700 8.7 (6.96%) 25,900 3,462.83 0 0 125,000 133,700 116,300
17/04/2026 125,000 -5 (-3.85%) 122,900 15,792.51 0 0 130,000 139,100 120,900
16/04/2026 130,000 5.1 (4.08%) 184,700 23,854.05 0 0 124,900 133,600 116,200
15/04/2026 124,900 3.7 (3.05%) 124,300 15,588.84 0 0 121,200 129,600 112,800
14/04/2026 121,200 7.9 (6.97%) 339,700 40,989.86 0 0 113,300 121,200 105,400
13/04/2026 113,300 7.4 (6.99%) 163,900 18,085.09 0 0 105,900 113,300 98,500
10/04/2026 105,900 6.9 (6.97%) 131,400 13,852.09 0 0 99,000 105,900 92,100
09/04/2026 99,000 1.9 (1.96%) 113,400 11,151.43 0 0 97,100 103,800 90,400
08/04/2026 97,100 -2.5 (-2.51%) 484,700 46,468.69 0 0 99,600 106,500 92,700
07/04/2026 99,600 -7.4 (-6.92%) 179,200 17,864.59 0 0 107,000 114,400 99,600
06/04/2026 107,000 -8 (-6.96%) 77,300 8,376.12 0 0 115,000 123,000 107,000
03/04/2026 115,000 -4 (-3.36%) 283,100 31,813.69 0 0 119,000 127,300 110,700
02/04/2026 119,000 3.5 (3.03%) 183,200 22,046.99 0 0 115,500 123,500 107,500
01/04/2026 115,500 7.5 (6.94%) 228,900 25,668.59 0 0 108,000 115,500 100,500
31/03/2026 108,000 -7.8 (-6.74%) 494,300 53,709.38 0 0 115,800 123,900 107,700
30/03/2026 115,800 -8.7 (-6.99%) 33,000 3,821.4 0 0 124,500 133,200 115,800
27/03/2026 124,500 -9.3 (-6.95%) 435,300 54,678.48 0 0 133,800 143,100 124,500
26/03/2026 133,800 8.4 (6.7%) 314,200 41,579.59 0 0 125,400 134,100 116,700
25/03/2026 125,400 -2.5 (-1.95%) 173,400 21,489.55 0 0 127,900 136,800 119,000
24/03/2026 127,900 8.3 (6.94%) 548,200 63,235.03 0 0 119,600 127,900 111,300
23/03/2026 119,600 -8.9 (-6.93%) 161,800 19,889.42 0 0 128,500 137,400 119,600
20/03/2026 128,500 -1.9 (-1.46%) 750,700 92,052.21 0 0 130,400 139,500 121,300

Historical Data-ko - BSC

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