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
12/06/2026 26,950 0.45 (1.7%) 17,594,100 474,343.8 0 0 26,500 28,350 24,650
11/06/2026 26,500 0 (0%) 23,602,400 623,775.92 0 0 26,500 28,350 24,650
10/06/2026 26,500 0 (0%) 38,019,700 1,014,436.54 1,194,315 30,579.58 26,500 28,350 24,650
09/06/2026 26,500 1.25 (4.95%) 48,784,500 1,272,496.67 0 0 25,250 27,000 23,500
08/06/2026 25,250 -0.9 (-3.44%) 27,681,100 703,347.33 600,000 15,600 26,150 27,950 24,350
05/06/2026 26,150 -0.1 (-0.38%) 27,586,000 719,962.53 1,342,200 34,963.08 26,250 28,050 24,450
04/06/2026 26,250 0.25 (0.96%) 46,895,000 1,233,394.89 16,902,000 444,202.51 26,000 27,800 24,200
03/06/2026 26,000 0.9 (3.59%) 60,761,100 1,563,199.94 0 0 25,100 26,850 23,350
02/06/2026 25,100 0.2 (0.8%) 33,097,100 828,970.57 0 0 24,900 26,600 23,200
01/06/2026 24,900 0 (0%) 15,967,100 395,924.98 0 0 24,900 26,600 23,200
29/05/2026 24,900 0.25 (1.01%) 16,936,300 420,905.29 600,000 15,000 24,650 26,350 22,950
28/05/2026 24,650 -0.55 (-2.18%) 21,718,800 540,762.95 0 0 25,200 26,950 23,450
27/05/2026 25,200 0.4 (1.61%) 40,506,300 1,014,397.6 4,085,500 98,267.5 24,800 26,500 23,100
26/05/2026 24,800 1.25 (5.31%) 58,824,300 1,437,632.15 0 0 23,550 25,150 21,950
25/05/2026 23,550 0.7 (3.06%) 30,477,300 712,360.57 600,000 13,200 22,850 24,400 21,300
22/05/2026 22,850 0.05 (0.22%) 10,675,400 244,063.91 9,262,549 202,825.19 22,800 24,350 21,250
21/05/2026 22,800 0.15 (0.66%) 13,391,700 305,160.71 1,100,000 25,200 22,650 24,200 21,100
20/05/2026 22,650 -0.15 (-0.66%) 22,390,400 506,720.31 0 0 22,800 24,350 21,250
19/05/2026 22,800 -0.2 (-0.87%) 15,520,700 356,183.38 622,500 13,767.5 23,000 24,600 21,400
18/05/2026 23,000 -0.3 (-1.29%) 11,124,600 256,128.05 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.5 (2.19%) 21,591,900 500,508.46 4,370,000 93,081 22,800 24,350 21,250
14/05/2026 22,800 0.3 (1.33%) 16,144,400 366,473.7 8,563,035 185,153.15 22,500 24,050 20,950
13/05/2026 22,500 -0.2 (-0.88%) 21,238,100 478,478.07 55,000 1,198.45 22,700 24,250 21,150
12/05/2026 22,700 -0.05 (-0.22%) 10,943,200 248,649.35 358,500 7,705.27 22,750 24,300 21,200
11/05/2026 22,750 -0.1 (-0.44%) 12,866,600 294,207.27 0 0 22,850 24,400 21,300
08/05/2026 22,850 -0.05 (-0.22%) 15,734,200 360,769.33 50,000 1,089.5 22,900 24,500 21,300
07/05/2026 22,900 -0.2 (-0.87%) 20,236,200 464,623.56 296,300 6,406.77 23,100 24,700 21,500
06/05/2026 23,100 0.5 (2.21%) 19,398,600 442,973.38 600,000 13,800 22,600 24,150 21,050
05/05/2026 22,600 -0.5 (-2.16%) 28,808,700 653,483.89 50,000 1,075.5 23,100 24,700 21,500
04/05/2026 23,100 -0.4 (-1.7%) 12,018,500 279,528.2 8,846,900 206,145.13 23,500 25,100 21,900
29/04/2026 23,500 0 (0%) 8,936,800 209,123.68 4,503,900 105,391.26 23,500 25,100 21,900
28/04/2026 23,500 0.1 (0.43%) 7,240,400 169,668.92 8,284,900 194,073.28 23,400 25,000 21,800
24/04/2026 23,400 -0.1 (-0.43%) 17,478,700 409,800.81 0 0 23,500 25,100 21,900
23/04/2026 23,500 -0.1 (-0.42%) 14,035,700 331,233.06 0 0 23,600 25,250 21,950
22/04/2026 23,600 -0.15 (-0.63%) 8,805,900 208,177.83 0 0 23,750 25,400 22,100
21/04/2026 23,750 -0.2 (-0.84%) 6,823,700 163,045.36 733,000 17,502.57 23,950 25,600 22,300
20/04/2026 23,950 0.2 (0.84%) 8,670,200 207,066.44 812,800 19,341.86 23,750 25,400 22,100
17/04/2026 23,750 0.1 (0.42%) 6,073,500 144,247.65 25,000 570 23,650 25,300 22,000
16/04/2026 23,650 -0.15 (-0.63%) 8,623,100 204,527.51 6,890,000 157,317 23,800 25,450 22,150
15/04/2026 23,800 -0.2 (-0.83%) 7,254,600 173,541.85 501,500 12,777.68 24,000 25,650 22,350
14/04/2026 24,000 0.25 (1.05%) 15,449,600 370,943.06 25,000 578.75 23,750 25,400 22,100
13/04/2026 23,750 -0.1 (-0.42%) 8,083,900 192,122.59 0 0 23,850 25,500 22,200
10/04/2026 23,850 0 (0%) 8,136,300 195,401.6 1,075,000 25,606.44 23,850 25,500 22,200
09/04/2026 23,850 -0.25 (-1.04%) 5,141,500 122,702.87 478,400 11,218.98 24,100 25,750 22,450
08/04/2026 24,100 0.9 (3.88%) 19,727,300 471,732.33 761,356 18,272.54 23,200 24,800 21,600
07/04/2026 23,200 -0.05 (-0.22%) 10,472,700 243,734.36 300,000 6,990 23,250 24,850 21,650
06/04/2026 23,250 -0.25 (-1.06%) 5,554,000 129,636.92 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.1 (-0.42%) 11,386,300 266,880.79 4,001,283 90,028.87 23,600 25,250 21,950
02/04/2026 23,600 -0.2 (-0.84%) 9,767,900 229,393.57 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.25 (1.06%) 9,883,500 235,210.37 0 0 23,550 25,150 21,950
31/03/2026 23,550 -0.2 (-0.84%) 13,096,000 309,448.39 40,761 959.92 23,750 25,400 22,100
30/03/2026 23,750 -0.05 (-0.21%) 7,414,700 174,441.7 0 0 23,800 25,450 22,150
27/03/2026 23,800 0.2 (0.85%) 7,638,400 180,670.35 2,859,000 66,855.05 23,600 25,250 21,950
26/03/2026 23,600 -0.2 (-0.84%) 8,294,500 194,694.99 0 0 23,800 25,450 22,150
25/03/2026 23,800 0.7 (3.03%) 12,449,400 291,298.45 2,000,000 49,000 23,100 24,700 21,500
24/03/2026 23,100 0.6 (2.67%) 14,004,000 321,129.82 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.5 (-2.17%) 15,858,400 359,328.45 1,360,000 32,640 23,000 24,600 21,400
20/03/2026 23,000 -0.6 (-2.54%) 13,775,200 319,093.87 81,000 1,924.72 23,600 25,250 21,950
19/03/2026 23,600 -0.15 (-0.63%) 16,614,600 390,223.3 4,680,000 104,832 23,750 25,400 22,100
18/03/2026 23,750 0 (0%) 10,506,600 249,539.35 0 0 23,750 25,400 22,100
17/03/2026 23,750 0.3 (1.28%) 9,847,800 233,609.66 923,000 21,699.39 23,450 25,050 21,850
16/03/2026 23,450 0 (0%) 9,534,100 222,748.66 100,000 2,218 23,450 25,050 21,850
13/03/2026 23,450 0.3 (1.3%) 15,525,700 361,820.26 290,000 6,261.4 23,150 24,750 21,550
12/03/2026 23,150 -0.05 (-0.22%) 15,668,600 359,298.31 65,000 1,407.25 23,200 24,800 21,600
11/03/2026 23,200 0.05 (0.22%) 18,301,200 427,162.21 80,000 1,724.8 23,150 24,750 21,550
10/03/2026 23,150 1.45 (6.68%) 23,159,600 524,349.18 1,050,000 21,630 21,700 23,200 20,200
09/03/2026 21,700 -1.6 (-6.87%) 35,451,400 771,888.25 0 0 23,300 24,900 21,700
06/03/2026 23,300 -0.25 (-1.06%) 11,699,100 273,531.13 0 0 23,550 25,150 21,950
05/03/2026 23,550 0.35 (1.51%) 9,923,300 232,420.58 0 0 23,200 24,800 21,600
04/03/2026 23,200 -0.3 (-1.28%) 21,996,800 512,443.24 0 0 23,500 25,100 21,900
03/03/2026 23,500 -0.45 (-1.88%) 14,088,200 335,384.95 2,549,900 62,257.06 23,950 25,600 22,300
02/03/2026 23,950 -0.6 (-2.44%) 19,337,800 464,950.8 0 0 24,550 26,250 22,850
27/02/2026 24,550 0.1 (0.41%) 11,051,000 270,194.61 3,849,900 94,144.91 24,450 26,150 22,750
26/02/2026 24,450 0 (0%) 13,367,200 326,092.48 25,000 591.25 24,450 26,150 22,750
25/02/2026 24,450 0.45 (1.88%) 16,965,000 412,787.06 0 0 24,000 25,650 22,350
24/02/2026 24,000 -0.05 (-0.21%) 13,798,400 331,670.15 5,738,939 137,893.94 24,050 25,700 22,400
23/02/2026 24,050 0.2 (0.84%) 11,535,400 276,665.88 294,900 7,080.84 23,850 25,500 22,200
13/02/2026 23,850 0 (0%) 13,629,700 324,429.94 1,557,000 37,061.27 23,850 25,500 22,200
12/02/2026 23,850 0.2 (0.85%) 17,469,600 414,766.2 0 0 23,650 25,300 22,000
11/02/2026 23,650 0.65 (2.83%) 17,796,900 417,811.84 4,690,986 107,892.68 23,000 24,600 21,400
10/02/2026 23,000 0.05 (0.22%) 14,120,400 324,505.59 876,100 20,544.55 22,950 24,550 21,350
09/02/2026 22,950 -0.05 (-0.22%) 11,128,300 257,017.39 2,549,000 59,376.9 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 18,597,300 430,377.22 5,710,000 131,284.48 23,450 25,050 21,850
05/02/2026 23,450 -0.15 (-0.64%) 14,043,600 330,359.89 0 0 23,600 25,250 21,950
04/02/2026 23,600 -0.1 (-0.42%) 17,881,700 423,049.39 1,263,100 29,842.09 23,700 25,350 22,050
03/02/2026 23,700 -0.05 (-0.21%) 17,659,700 419,668.24 0 0 23,750 25,400 22,100
02/02/2026 23,750 -0.35 (-1.45%) 14,303,300 341,080.5 0 0 24,100 25,750 22,450
30/01/2026 24,100 0.3 (1.26%) 15,667,300 375,375.69 790,947 17,841.57 23,800 25,450 22,150
29/01/2026 23,800 -0.1 (-0.42%) 20,344,800 485,936.56 500,000 11,927.5 23,900 25,550 22,250
28/01/2026 23,900 -0.8 (-3.24%) 32,294,900 778,527.43 17,483,000 430,966.1 24,700 26,400 23,000
27/01/2026 24,700 -0.1 (-0.4%) 12,471,600 307,511.48 752,200 18,580.1 24,800 26,500 23,100
26/01/2026 24,800 -0.25 (-1.%) 13,742,900 341,132.44 380,000 9,400.82 25,050 26,800 23,300
23/01/2026 25,050 0.2 (0.8%) 11,781,000 294,571.37 0 0 24,850 26,550 23,150
22/01/2026 24,850 0 (0%) 10,084,800 251,402.31 1,650,000 38,197.5 24,850 26,550 23,150
21/01/2026 24,850 -0.2 (-0.8%) 12,924,400 321,970.57 1,560,000 41,023.6 25,050 26,800 23,300
20/01/2026 25,050 -0.05 (-0.2%) 18,384,900 462,207.05 1,159,954 28,658.3 25,100 26,850 23,350
19/01/2026 25,100 0.25 (1.01%) 10,927,600 273,083.42 272,400 6,810.07 24,850 26,550 23,150
16/01/2026 24,850 -0.05 (-0.2%) 10,941,400 271,211.48 20,000 486.2 24,900 26,600 23,200
15/01/2026 24,900 0.25 (1.01%) 14,169,900 350,184.02 720,000 17,748 24,650 26,350 22,950
14/01/2026 24,650 -0.25 (-1.%) 19,456,100 482,293.46 30,000 718.5 24,900 26,600 23,200
13/01/2026 24,900 -0.6 (-2.35%) 24,138,300 608,022.7 888,700 22,882.63 25,500 27,250 23,750
12/01/2026 25,500 0.95 (3.87%) 22,302,500 561,925.16 125,000 2,981.25 24,550 26,250 22,850
09/01/2026 24,550 0 (0%) 16,460,000 405,433.03 14,084,000 337,940.1 24,550 26,250 22,850
08/01/2026 24,550 -0.1 (-0.41%) 24,925,700 618,390.76 6,020,165 142,845.5 24,650 26,350 22,950
07/01/2026 24,650 0.65 (2.71%) 22,731,900 558,121.72 190,000 4,676.47 24,000 25,650 22,350
06/01/2026 24,000 0 (0%) 12,736,300 305,145.85 0 0 24,000 25,650 22,350
05/01/2026 24,000 0 (0%) 8,986,200 215,431.08 139,000 3,506.85 24,000 25,650 22,350
31/12/2025 24,000 -0.1 (-0.41%) 5,932,900 142,776.79 160,000 4,120 24,100 25,750 22,450
30/12/2025 24,100 0.1 (0.42%) 5,337,300 128,674.44 14,015,000 336,360 24,000 25,650 22,350
29/12/2025 24,000 0.1 (0.42%) 3,770,400 90,189.67 4,203,000 100,451.7 23,900 25,550 22,250
26/12/2025 23,900 -0.1 (-0.42%) 7,831,900 186,757.2 530,000 11,872 24,000 25,650 22,350
25/12/2025 24,000 -0.3 (-1.23%) 7,250,600 176,035.52 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.1 (0.41%) 8,709,200 211,287.55 300,000 7,302.3 24,200 25,850 22,550
23/12/2025 24,200 -0.1 (-0.41%) 8,578,300 207,850 90,000 2,250 24,300 26,000 22,600
22/12/2025 24,300 0.4 (1.67%) 10,013,100 242,283.49 0 0 23,900 25,550 22,250
19/12/2025 23,900 0.05 (0.21%) 3,538,700 84,676.05 3,271,000 78,121.7 23,850 25,500 22,200
18/12/2025 23,850 -0.15 (-0.63%) 3,558,000 85,052.55 2,000,000 47,800 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 6,430,600 154,439.81 7,975,500 192,601.65 24,000 25,650 22,350
16/12/2025 24,000 0.45 (1.91%) 9,830,200 233,558.98 0 0 23,550 25,150 21,950
15/12/2025 23,550 0.05 (0.21%) 9,317,100 219,242.33 2,039,000 47,916.5 23,500 25,100 21,900
12/12/2025 23,500 -0.45 (-1.88%) 13,924,900 330,658.68 663,000 15,530.2 23,950 25,600 22,300

Historical Data-ko - BSC

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