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
30/10/2026 30,600 0.2 (0.66%) 1,435,300 43,408.06 0 0 30,400 32,500 28,300
29/10/2026 30,400 0.25 (0.83%) 1,801,500 54,002.47 0 0 30,150 32,250 28,050
28/10/2026 30,150 0.2 (0.67%) 1,232,600 36,825.04 0 0 29,950 32,000 27,900
27/10/2026 29,950 0.3 (1.01%) 1,445,200 42,916.24 122,000 3,617.3 29,650 31,700 27,600
26/10/2026 31,300 -0.2 (-0.63%) 3,626,300 112,904.22 0 0 31,500 33,700 29,300
23/10/2026 31,500 0 (0%) 3,392,600 106,147.19 0 0 31,500 33,700 29,300
22/10/2026 31,500 0.1 (0.32%) 1,904,800 59,699.38 3,194,000 99,972.2 31,400 33,550 29,250
21/10/2026 31,400 0.45 (1.45%) 2,525,900 78,718.97 0 0 30,950 33,100 28,800
20/10/2026 30,950 0 (0%) 3,261,600 100,394.19 0 0 30,950 33,100 28,800
19/10/2026 30,950 -0.05 (-0.16%) 899,400 27,788.14 0 0 31,000 33,150 28,850
16/10/2026 31,000 0 (0%) 1,148,800 35,343.46 144,000 4,464 31,000 33,150 28,850
15/10/2026 31,000 -0.15 (-0.48%) 855,900 26,450.86 579,000 18,035.85 31,150 33,300 29,000
14/10/2026 31,150 0.05 (0.16%) 1,689,600 52,153.21 929,000 28,891.9 31,100 33,250 28,950
13/10/2026 31,100 -0.1 (-0.32%) 1,280,600 39,763.71 698,000 21,777.6 31,200 33,350 29,050
12/10/2026 31,200 0.05 (0.16%) 869,400 27,064.77 0 0 31,150 33,300 29,000
09/10/2026 31,150 -0.3 (-0.95%) 1,604,300 49,911.46 550,000 17,215 31,450 33,650 29,250
08/10/2026 31,450 -0.05 (-0.16%) 1,963,800 61,836.21 0 0 31,500 33,700 29,300
07/10/2026 31,500 0.35 (1.12%) 2,047,300 63,793.89 382,980 11,106.42 31,150 33,300 29,000
06/10/2026 31,150 0.1 (0.32%) 2,555,300 78,729.82 396,380 11,455.38 31,050 33,200 28,900
05/10/2026 31,050 0.25 (0.81%) 2,877,000 88,263.84 0 0 30,800 32,950 28,650
02/10/2026 30,800 -0.4 (-1.28%) 1,323,200 40,460.77 0 0 31,200 33,350 29,050
01/10/2026 31,200 -0.3 (-0.95%) 1,498,600 46,757.39 0 0 31,500 33,700 29,300
30/09/2026 31,500 -0.1 (-0.32%) 1,538,100 48,136.01 0 0 31,600 33,800 29,400
29/09/2026 31,600 -0.15 (-0.47%) 1,898,000 59,736.39 155,000 4,960 31,750 33,950 29,550
28/09/2026 31,750 -0.1 (-0.31%) 1,538,200 48,622.99 0 0 31,850 34,050 29,650
25/09/2026 31,850 0.2 (0.63%) 1,807,700 57,218.78 0 0 31,650 33,850 29,450
24/09/2026 31,650 0.05 (0.16%) 1,645,100 51,864.65 0 0 31,600 33,800 29,400
23/09/2026 31,600 0 (0%) 1,389,500 43,732.52 0 0 31,600 33,800 29,400
22/09/2026 31,600 -0.4 (-1.25%) 1,945,300 61,520.16 0 0 32,000 34,200 29,800
21/09/2026 32,000 -0.05 (-0.16%) 909,300 29,038.08 0 0 32,050 34,250 29,850
18/09/2026 32,050 0 (0%) 1,627,700 52,062.75 21,000 672 32,050 34,250 29,850
17/09/2026 32,050 -0.05 (-0.16%) 1,268,700 40,639.08 3,147,000 100,560 32,100 34,300 29,900
16/09/2026 32,100 0 (0%) 1,020,700 32,636.23 0 0 32,100 34,300 29,900
15/09/2026 32,100 0.25 (0.78%) 1,536,800 49,108.39 635,000 20,320 31,850 34,050 29,650
14/09/2026 31,850 -0.2 (-0.62%) 1,406,000 44,862.96 0 0 32,050 34,250 29,850
11/09/2026 32,050 -0.15 (-0.47%) 1,287,500 41,240.15 0 0 32,200 34,450 29,950
10/09/2026 32,200 0.1 (0.31%) 1,125,900 36,074.52 0 0 32,100 34,300 29,900
09/09/2026 32,100 0 (0%) 1,359,800 43,562.39 0 0 32,100 34,300 29,900
08/09/2026 32,100 -0.1 (-0.31%) 1,131,800 36,201.19 0 0 32,200 34,450 29,950
07/09/2026 32,200 -0.35 (-1.08%) 1,955,000 63,235.27 0 0 32,550 34,800 30,300
04/09/2026 32,550 0.05 (0.15%) 2,279,000 74,244.06 0 0 32,500 34,750 30,250
03/09/2026 32,500 -0.1 (-0.31%) 2,288,600 74,394.87 0 0 32,600 34,850 30,350
28/08/2026 32,600 0.3 (0.93%) 3,428,700 110,613.47 0 0 32,300 34,550 30,050
27/08/2026 32,300 0 (0%) 2,466,400 79,277.67 0 0 32,300 34,550 30,050
26/08/2026 32,300 -0.3 (-0.92%) 1,490,600 48,082.46 1,157,600 36,911.92 32,600 34,850 30,350
25/08/2026 32,600 -0.1 (-0.31%) 3,407,500 111,693.03 0 0 32,700 34,950 30,450
24/08/2026 32,700 0.2 (0.62%) 2,715,700 88,701.99 1,367,600 42,490.38 32,500 34,750 30,250
21/08/2026 32,500 0.3 (0.93%) 3,908,600 126,455.89 2,000,000 65,000 32,200 34,450 29,950
20/08/2026 32,200 0.2 (0.63%) 1,436,100 45,908.3 300,000 9,652.5 32,000 34,200 29,800
19/08/2026 32,000 0.25 (0.79%) 1,393,400 44,162.42 2,000,000 65,000 31,750 33,950 29,550
18/08/2026 31,750 0 (0%) 1,373,900 43,495.29 1,500,000 48,555 31,750 33,950 29,550
17/08/2026 31,750 0.25 (0.79%) 4,091,300 130,660.23 2,000,000 65,000 31,500 33,700 29,300
14/08/2026 31,500 0.1 (0.32%) 1,752,700 55,015.28 1,500,000 48,750 31,400 33,550 29,250
13/08/2026 31,400 -0.05 (-0.16%) 1,627,100 51,130.54 500,000 15,600 31,450 33,650 29,250
12/08/2026 31,450 0.4 (1.29%) 2,296,800 72,011.57 0 0 31,050 33,200 28,900
11/08/2026 31,050 0.35 (1.14%) 2,497,500 77,089.59 500,000 15,600 30,700 32,800 28,600
10/08/2026 30,700 -0.4 (-1.29%) 1,654,900 51,114.18 0 0 31,100 33,250 28,950
07/08/2026 31,100 -0.1 (-0.32%) 1,713,800 53,178.23 0 0 31,200 33,350 29,050
06/08/2026 31,200 -0.3 (-0.95%) 1,860,200 57,979.59 1,060,000 32,830 31,500 33,700 29,300
05/08/2026 31,500 -0.05 (-0.16%) 2,026,600 63,682.44 0 0 31,550 33,750 29,350
04/08/2026 31,550 1 (3.27%) 3,628,900 112,743.52 1,133,900 35,060.22 30,550 32,650 28,450
03/08/2026 30,550 0.85 (2.86%) 3,451,800 104,365.79 3,080,000 90,860 29,700 31,750 27,650
31/07/2026 29,700 0.05 (0.17%) 914,300 27,048.96 1,195,000 35,103.75 29,650 31,700 27,600
30/07/2026 29,650 0.3 (1.02%) 2,402,300 71,097.95 560,000 16,128 29,350 31,400 27,300
29/07/2026 29,350 0.35 (1.21%) 774,100 22,410.84 0 0 29,000 31,000 27,000
28/07/2026 29,000 0.15 (0.52%) 1,352,100 38,784.44 2,190,000 62,611 28,850 30,850 26,850
27/07/2026 28,850 -0.05 (-0.17%) 2,784,200 79,798.7 0 0 28,900 30,900 26,900
24/07/2026 28,900 -0.1 (-0.34%) 1,055,200 30,545.16 175,000 5,040 29,000 31,000 27,000
23/07/2026 29,000 0 (0%) 1,112,900 32,223.58 0 0 29,000 31,000 27,000
22/07/2026 29,000 -0.4 (-1.36%) 1,546,500 44,986.99 0 0 29,400 31,450 27,350
21/07/2026 29,400 -0.15 (-0.51%) 1,915,600 56,436.18 0 0 29,550 31,600 27,500
20/07/2026 29,550 -0.2 (-0.67%) 1,731,000 50,985.68 0 0 29,750 31,800 27,700
17/07/2026 29,750 0.1 (0.34%) 644,900 19,078.09 0 0 29,650 31,700 27,600
16/07/2026 29,650 0.05 (0.17%) 684,400 20,215.73 0 0 29,600 31,650 27,550
15/07/2026 29,600 -0.2 (-0.67%) 721,300 21,359.64 800,000 24,000 29,800 31,850 27,750
14/07/2026 29,800 0 (0%) 1,096,300 32,603.72 2,140,000 63,587 29,800 31,850 27,750
13/07/2026 29,800 -0.25 (-0.83%) 881,500 26,185.47 800,000 24,000 30,050 32,150 27,950
10/07/2026 30,050 -0.05 (-0.17%) 1,131,800 33,821.43 540,000 16,254 30,100 32,200 28,000
09/07/2026 30,100 0.15 (0.5%) 1,159,900 34,629.47 0 0 29,950 32,000 27,900
08/07/2026 29,950 0.05 (0.17%) 791,100 23,620.99 0 0 29,900 31,950 27,850
07/07/2026 29,900 0.05 (0.17%) 559,300 16,692.23 0 0 29,850 31,900 27,800
06/07/2026 29,850 -0.15 (-0.5%) 695,000 20,752.65 0 0 30,000 32,100 27,900
03/07/2026 30,000 0.1 (0.33%) 513,400 15,317.38 0 0 29,900 31,950 27,850
02/07/2026 29,900 0.1 (0.34%) 512,100 15,290.16 0 0 29,800 31,850 27,750
01/07/2026 29,800 0.15 (0.51%) 777,600 23,086.83 0 0 29,650 31,700 27,600
30/06/2026 29,650 0.1 (0.34%) 862,900 25,417.03 0 0 29,550 31,600 27,500
29/06/2026 29,550 0 (0%) 782,700 23,060.8 540,000 16,173 29,550 31,600 27,500
26/06/2026 29,550 -0.3 (-1.01%) 1,410,600 41,689.49 321,000 9,517.65 29,850 31,900 27,800
25/06/2026 29,850 -0.2 (-0.67%) 2,021,800 60,307.02 540,000 16,200 30,050 32,150 27,950
24/06/2026 30,050 0.1 (0.33%) 806,800 24,080.51 200,000 6,360 29,950 32,000 27,900
23/06/2026 29,950 0.05 (0.17%) 2,151,400 64,457.14 579,000 17,787.9 29,900 31,950 27,850
22/06/2026 29,900 0.1 (0.34%) 1,969,900 58,697.9 1,400,000 41,160 29,800 31,850 27,750
19/06/2026 29,800 0.4 (1.36%) 1,894,100 56,037.6 1,779,000 52,567.9 29,400 31,450 27,350
18/06/2026 35,250 -0.05 (-0.14%) 4,676,400 165,089.12 2,000,000 70,400 35,300 37,750 32,850
17/06/2026 35,300 0.2 (0.57%) 2,810,400 98,619.84 2,000,000 70,400 35,100 37,550 32,650
16/06/2026 35,100 0.05 (0.14%) 1,901,000 66,653.31 0 0 35,050 37,500 32,600
15/06/2026 35,050 0 (0%) 2,172,800 76,228.78 0 0 35,050 37,500 32,600
12/06/2026 35,050 0.4 (1.15%) 3,207,700 111,831.43 0 0 34,650 37,050 32,250
11/06/2026 34,650 0 (0%) 1,772,800 61,446.09 0 0 34,650 37,050 32,250
10/06/2026 34,650 0 (0%) 1,785,900 61,653.77 0 0 34,650 37,050 32,250
09/06/2026 34,650 0.1 (0.29%) 1,579,000 54,457.84 0 0 34,550 36,950 32,150
08/06/2026 34,550 0 (0%) 1,541,900 52,990.68 1,297,000 44,746.5 34,550 36,950 32,150
05/06/2026 34,550 0 (0%) 1,298,300 44,777.18 0 0 34,550 36,950 32,150
04/06/2026 34,550 0.05 (0.14%) 1,511,600 52,058.5 1,297,000 44,746.5 34,500 36,900 32,100
03/06/2026 34,500 0 (0%) 1,564,600 53,814.03 865,000 30,015.5 34,500 36,900 32,100
02/06/2026 34,500 -0.2 (-0.58%) 1,189,000 41,053.18 90,000 3,105 34,700 37,100 32,300
01/06/2026 34,700 0 (0%) 715,900 24,793.28 865,000 30,015.5 34,700 37,100 32,300
29/05/2026 34,700 0.05 (0.14%) 880,800 30,508.69 0 0 34,650 37,050 32,250
28/05/2026 34,650 0 (0%) 975,800 33,698.22 0 0 34,650 37,050 32,250
27/05/2026 34,650 0.05 (0.14%) 1,291,500 44,612.25 100,000 3,220 34,600 37,000 32,200
26/05/2026 34,600 -0.1 (-0.29%) 1,011,400 35,003.25 101,300 3,494.85 34,700 37,100 32,300
25/05/2026 34,700 0.1 (0.29%) 1,005,000 34,739.32 1,100,000 35,420 34,600 37,000 32,200
22/05/2026 34,600 0.2 (0.58%) 1,529,200 52,421.26 205,000 7,052 34,400 36,800 32,000
21/05/2026 34,400 0.2 (0.58%) 900,500 30,749.66 0 0 34,200 36,550 31,850
20/05/2026 34,200 -0.5 (-1.44%) 2,032,300 69,337.23 0 0 34,700 37,100 32,300
19/05/2026 34,700 -0.1 (-0.29%) 2,145,600 74,500.95 0 0 34,800 37,200 32,400
18/05/2026 34,800 -0.5 (-1.42%) 1,572,800 54,745.34 0 0 35,300 37,750 32,850
15/05/2026 35,300 -0.3 (-0.84%) 1,393,700 49,057.91 0 0 35,600 38,050 33,150
14/05/2026 35,600 0.05 (0.14%) 1,457,300 51,919.02 0 0 35,550 38,000 33,100
13/05/2026 35,550 0.25 (0.71%) 3,239,100 114,910.45 0 0 35,300 37,750 32,850
12/05/2026 35,300 -0.15 (-0.42%) 950,400 33,546.83 0 0 35,450 37,900 33,000
11/05/2026 35,450 -0.15 (-0.42%) 823,700 29,114.04 0 0 35,600 38,050 33,150
08/05/2026 35,600 -0.2 (-0.56%) 1,691,100 59,949.93 0 0 35,800 38,300 33,300
07/05/2026 35,800 -0.35 (-0.97%) 1,519,800 54,780.63 0 0 36,150 38,650 33,650
06/05/2026 36,150 0.2 (0.56%) 1,227,700 44,085.88 0 0 35,950 38,450 33,450
05/05/2026 35,950 0.05 (0.14%) 1,036,300 37,205.2 0 0 35,900 38,400 33,400
04/05/2026 35,900 -0.15 (-0.42%) 1,274,400 45,869.42 0 0 36,050 38,550 33,550

Historical Data-ko - BSC

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