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
14/07/2026 29,700 -0.1 (-0.34%) 463,000 13,793.66 0 0 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
29/04/2026 36,050 -0.2 (-0.55%) 1,107,900 39,940.05 0 0 36,250 38,750 33,750
28/04/2026 36,250 -0.45 (-1.23%) 1,108,400 40,404.91 0 0 36,700 39,250 34,150
24/04/2026 36,700 -0.25 (-0.68%) 2,054,800 75,680.65 0 0 36,950 39,500 34,400
23/04/2026 36,950 0.3 (0.82%) 3,175,600 116,514.01 0 0 36,650 39,200 34,100
22/04/2026 36,650 0 (0%) 1,389,600 50,866.81 0 0 36,650 39,200 34,100
21/04/2026 36,650 0.2 (0.55%) 3,897,100 143,012.33 0 0 36,450 39,000 33,900
20/04/2026 36,450 0.25 (0.69%) 2,540,500 92,175.68 0 0 36,200 38,700 33,700
17/04/2026 36,200 0 (0%) 3,525,100 128,360.79 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.1 (-0.28%) 2,367,500 85,831.35 0 0 36,300 38,800 33,800
15/04/2026 36,300 0.55 (1.54%) 4,159,400 150,451.68 0 0 35,750 38,250 33,250
14/04/2026 35,750 0.75 (2.14%) 2,890,300 102,110.27 1,000,000 33,000 35,000 37,450 32,550
13/04/2026 35,000 0.1 (0.29%) 1,792,300 62,491.13 0 0 34,900 37,300 32,500
10/04/2026 34,900 -0.35 (-0.99%) 2,619,100 91,669.29 0 0 35,250 37,700 32,800
09/04/2026 35,250 -0.2 (-0.56%) 1,552,600 54,558.85 0 0 35,450 37,900 33,000
08/04/2026 35,450 0.7 (2.01%) 2,538,400 89,442.01 0 0 34,750 37,150 32,350
07/04/2026 34,750 0 (0%) 1,087,200 37,670.1 0 0 34,750 37,150 32,350
06/04/2026 34,750 -0.2 (-0.57%) 1,539,500 53,502.61 50,000 1,700 34,950 37,350 32,550
03/04/2026 34,950 0 (0%) 1,973,900 68,917.08 0 0 34,950 37,350 32,550
02/04/2026 34,950 -0.1 (-0.29%) 871,000 30,383.68 0 0 35,050 37,500 32,600
01/04/2026 35,050 0.25 (0.72%) 2,019,800 70,663.91 400,000 13,600 34,800 37,200 32,400
31/03/2026 34,800 0.05 (0.14%) 1,114,000 38,674.98 325,000 11,050 34,750 37,150 32,350
30/03/2026 34,750 0.05 (0.14%) 2,480,200 85,759.64 700,000 23,800 34,700 37,100 32,300
27/03/2026 34,700 0.1 (0.29%) 1,757,900 60,723.34 0 0 34,600 37,000 32,200
26/03/2026 34,600 0.15 (0.44%) 1,457,300 49,874.28 0 0 34,450 36,850 32,050
25/03/2026 34,450 0.25 (0.73%) 2,284,000 78,246.31 0 0 34,200 36,550 31,850
24/03/2026 34,200 0.25 (0.74%) 3,350,600 114,056.37 0 0 33,950 36,300 31,600
23/03/2026 33,950 -1 (-2.86%) 2,367,300 80,690.91 0 0 34,950 37,350 32,550
20/03/2026 34,950 0 (0%) 1,666,000 58,056.68 0 0 34,950 37,350 32,550
19/03/2026 34,950 -0.2 (-0.57%) 2,326,000 80,409.3 0 0 35,150 37,600 32,700
18/03/2026 35,150 -0.05 (-0.14%) 1,186,200 41,684.79 0 0 35,200 37,650 32,750
17/03/2026 35,200 0 (0%) 1,909,800 67,401.86 0 0 35,200 37,650 32,750
16/03/2026 35,200 0 (0%) 1,311,200 46,020.59 0 0 35,200 37,650 32,750
13/03/2026 35,200 0.4 (1.15%) 2,549,300 89,136.19 0 0 34,800 37,200 32,400
12/03/2026 34,800 0.1 (0.29%) 940,000 32,409.91 0 0 34,700 37,100 32,300
11/03/2026 34,700 0.15 (0.43%) 1,851,300 63,578.72 0 0 34,550 36,950 32,150
10/03/2026 34,550 0 (0%) 4,715,100 162,306.87 0 0 34,550 36,950 32,150
09/03/2026 34,550 -2.55 (-6.87%) 1,475,800 51,394.01 0 0 37,100 39,650 34,550
06/03/2026 37,100 0 (0%) 1,919,300 70,948.27 0 0 37,100 39,650 34,550
05/03/2026 37,100 -0.05 (-0.13%) 1,174,400 43,485.56 0 0 37,150 39,750 34,550
04/03/2026 37,150 0.2 (0.54%) 3,570,200 130,437.16 0 0 36,950 39,500 34,400
03/03/2026 36,950 0.1 (0.27%) 3,691,500 135,186.96 0 0 36,850 39,400 34,300
02/03/2026 36,850 -0.85 (-2.25%) 2,293,600 84,903.35 0 0 37,700 40,300 35,100
27/02/2026 37,700 -0.05 (-0.13%) 1,490,600 56,056.56 0 0 37,750 40,350 35,150
26/02/2026 37,750 -0.25 (-0.66%) 1,113,500 41,973.69 0 0 38,000 40,650 35,350
25/02/2026 38,000 -0.3 (-0.78%) 1,878,400 71,646.06 0 0 38,300 40,950 35,650
24/02/2026 38,300 0.05 (0.13%) 1,697,600 64,975.4 0 0 38,250 40,900 35,600
23/02/2026 38,250 0 (0%) 1,176,500 44,888.78 0 0 38,250 40,900 35,600
13/02/2026 38,250 0.15 (0.39%) 1,197,900 45,710.01 0 0 38,100 40,750 35,450
12/02/2026 38,100 0.45 (1.2%) 2,272,400 85,887.78 0 0 37,650 40,250 35,050
11/02/2026 37,650 0.3 (0.8%) 2,381,600 88,962.84 0 0 37,350 39,950 34,750
10/02/2026 37,350 -0.25 (-0.66%) 1,831,700 68,306.06 0 0 37,600 40,200 35,000
09/02/2026 37,600 -0.45 (-1.18%) 1,102,500 41,553.71 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.4 (1.06%) 5,617,100 212,990.92 215,000 7,944.25 37,650 40,250 35,050
05/02/2026 37,650 0 (0%) 3,459,100 130,280.03 0 0 37,650 40,250 35,050
04/02/2026 37,650 0.2 (0.53%) 5,419,600 202,475.63 0 0 37,450 40,050 34,850
03/02/2026 37,450 0.1 (0.27%) 2,472,500 92,681.4 215,000 8,062.5 37,350 39,950 34,750
02/02/2026 37,350 1.5 (4.18%) 6,216,200 227,435.01 228,000 7,603.8 35,850 38,350 33,350
30/01/2026 35,850 0.15 (0.42%) 3,214,300 114,710.35 0 0 35,700 38,150 33,250
29/01/2026 35,700 0.15 (0.42%) 3,659,300 130,018.05 0 0 35,550 38,000 33,100
28/01/2026 35,550 -0.6 (-1.66%) 2,904,300 103,469.01 228,000 7,683.6 36,150 38,650 33,650
27/01/2026 36,150 -1.65 (-4.37%) 4,746,600 172,034.33 0 0 37,800 40,400 35,200
26/01/2026 37,800 -0.75 (-1.95%) 3,744,800 141,758.73 0 0 38,550 41,200 35,900
23/01/2026 38,550 -0.65 (-1.66%) 2,919,000 112,602.54 0 0 39,200 41,900 36,500
22/01/2026 39,200 0.4 (1.03%) 3,616,900 141,510.14 0 0 38,800 41,500 36,100
21/01/2026 38,800 -0.15 (-0.39%) 3,637,200 140,971.22 0 0 38,950 41,650 36,250
20/01/2026 38,950 0.1 (0.26%) 3,080,500 120,183.33 0 0 38,850 41,550 36,150
19/01/2026 38,850 -0.25 (-0.64%) 2,386,500 92,967.61 0 0 39,100 41,800 36,400
16/01/2026 39,100 0.65 (1.69%) 3,743,700 145,362.69 0 0 38,450 41,100 35,800
15/01/2026 38,450 -0.1 (-0.26%) 1,402,900 53,719.7 0 0 38,550 41,200 35,900
14/01/2026 38,550 0.75 (1.98%) 5,714,000 220,480.21 0 0 37,800 40,400 35,200

Historical Data-ko - BSC

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