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
24/08/2026 36,900 0 (0%) 3,922,800 145,724.2 0 0 36,900 39,450 34,350
21/08/2026 36,900 1.05 (2.93%) 4,542,300 165,562.24 0 0 35,850 38,350 33,350
20/08/2026 35,850 0.15 (0.42%) 2,149,900 77,078.15 0 0 35,700 38,150 33,250
19/08/2026 35,700 -0.3 (-0.83%) 2,167,600 77,336.65 0 0 36,000 38,500 33,500
18/08/2026 36,000 0.1 (0.28%) 2,494,000 90,110.09 0 0 35,900 38,400 33,400
17/08/2026 35,900 0.1 (0.28%) 2,586,600 92,800.44 0 0 35,800 38,300 33,300
14/08/2026 38,250 -0.6 (-1.54%) 4,735,300 181,893.53 0 0 38,850 41,550 36,150
13/08/2026 38,850 -0.4 (-1.02%) 5,660,200 221,939.76 0 0 39,250 41,950 36,550
12/08/2026 39,250 0.15 (0.38%) 2,699,800 105,944.41 0 0 39,100 41,800 36,400
11/08/2026 39,100 -0.4 (-1.01%) 4,831,900 190,699.04 0 0 39,500 42,250 36,750
10/08/2026 39,500 0.45 (1.15%) 3,020,100 119,137.61 0 0 39,050 41,750 36,350
07/08/2026 39,050 1.15 (3.03%) 8,649,000 337,097.76 45,000 1,824.75 37,900 40,550 35,250
06/08/2026 37,900 -0.1 (-0.26%) 2,715,100 103,227.1 0 0 38,000 40,650 35,350
05/08/2026 38,000 0 (0%) 3,378,700 128,962.78 45,000 1,590.75 38,000 40,650 35,350
04/08/2026 38,000 -0.25 (-0.65%) 3,977,900 151,548.37 0 0 38,250 40,900 35,600
03/08/2026 38,250 0.25 (0.66%) 4,506,700 173,873.81 0 0 38,000 40,650 35,350
31/07/2026 38,000 0.75 (2.01%) 9,566,200 366,344.93 40,000 1,594 37,250 39,850 34,650
30/07/2026 37,250 1.8 (5.08%) 6,603,800 241,611.24 55,200 1,821.6 35,450 37,900 33,000
29/07/2026 35,450 0.35 (1.%) 2,228,900 78,939.96 50,000 1,632.5 35,100 37,550 32,650
28/07/2026 35,100 0.4 (1.15%) 2,774,700 97,182.21 0 0 34,700 37,100 32,300
27/07/2026 34,700 -1.3 (-3.61%) 3,561,000 126,473.39 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 2,968,900 107,485.4 0 0 36,000 38,500 33,500
23/07/2026 36,000 0.15 (0.42%) 5,714,100 203,691.36 0 0 35,850 38,350 33,350
22/07/2026 35,850 -0.95 (-2.58%) 6,012,800 218,043.06 0 0 36,800 39,350 34,250
21/07/2026 36,800 -0.2 (-0.54%) 3,459,200 128,286.87 0 0 37,000 39,550 34,450
20/07/2026 37,000 -1.8 (-4.64%) 5,507,500 207,786.6 0 0 38,800 41,500 36,100
17/07/2026 38,800 -0.05 (-0.13%) 1,911,700 74,330.76 0 0 38,850 41,550 36,150
16/07/2026 39,300 -0.2 (-0.51%) 4,480,000 175,201.11 0 0 39,500 42,250 36,750
15/07/2026 39,500 -0.75 (-1.86%) 2,688,800 106,956.57 0 0 40,250 43,050 37,450
14/07/2026 40,250 0.3 (0.75%) 2,737,300 109,344.93 0 0 39,950 42,700 37,200
13/07/2026 39,950 -1.05 (-2.56%) 6,051,000 243,004.78 0 0 41,000 43,850 38,150
10/07/2026 41,000 -0.25 (-0.61%) 2,282,200 93,938.33 1,458,677 61,209. 41,250 44,100 38,400
09/07/2026 41,250 -0.55 (-1.32%) 2,899,000 120,002.77 0 0 41,800 44,700 38,900
08/07/2026 41,800 0.15 (0.36%) 2,763,300 115,192.89 0 0 41,650 44,550 38,750
07/07/2026 41,650 0.3 (0.73%) 2,163,600 89,714.15 150,000 6,075 41,350 44,200 38,500
06/07/2026 41,350 -0.9 (-2.13%) 5,593,100 233,823.99 0 0 42,250 45,200 39,300
03/07/2026 42,250 -0.3 (-0.71%) 3,902,300 165,003.15 0 0 42,550 45,500 39,600
02/07/2026 42,550 -0.5 (-1.16%) 2,980,300 127,458.73 0 0 43,050 46,050 40,050
01/07/2026 43,050 0.65 (1.53%) 5,674,800 243,740.14 0 0 42,400 45,350 39,450
30/06/2026 42,400 0 (0%) 2,936,900 124,985.28 0 0 42,400 45,350 39,450
29/06/2026 42,400 0.7 (1.68%) 2,854,400 120,667.08 0 0 41,700 44,600 38,800
26/06/2026 41,700 -0.2 (-0.48%) 3,299,800 138,006.99 0 0 41,900 44,800 39,000
25/06/2026 41,900 -0.2 (-0.48%) 2,667,100 112,089.05 0 0 42,100 45,000 39,200
24/06/2026 42,100 -0.55 (-1.29%) 2,965,500 125,115.86 0 0 42,650 45,600 39,700
23/06/2026 42,650 0.2 (0.47%) 8,373,100 360,721.35 0 0 42,450 45,400 39,500
22/06/2026 42,450 0.65 (1.56%) 4,870,900 206,806.49 40,000 1,672 41,800 44,700 38,900
19/06/2026 41,800 -0.95 (-2.22%) 4,372,000 184,361.77 0 0 42,750 45,700 39,800
18/06/2026 42,750 -0.2 (-0.47%) 4,128,800 176,069.61 0 0 42,950 45,950 39,950
17/06/2026 42,950 1.05 (2.51%) 8,595,300 366,984.41 45,200 1,895.01 41,900 44,800 39,000
16/06/2026 41,900 0.3 (0.72%) 3,050,500 127,888.05 0 0 41,600 44,500 38,700
15/06/2026 41,600 0.55 (1.34%) 2,874,100 119,513.22 0 0 41,050 43,900 38,200
12/06/2026 41,050 -0.35 (-0.85%) 3,430,300 141,856.12 69,000 2,837.07 41,400 44,250 38,550
11/06/2026 41,400 -0.25 (-0.6%) 1,568,100 64,875.21 0 0 41,650 44,550 38,750
10/06/2026 41,650 0.5 (1.22%) 3,656,500 153,197.42 89,000 3,719.35 41,150 44,000 38,300
09/06/2026 41,150 0.15 (0.37%) 2,030,800 83,531.28 100,000 4,180 41,000 43,850 38,150
08/06/2026 41,000 -1 (-2.38%) 5,125,200 211,543.55 89,000 3,653.5 42,000 44,900 39,100
05/06/2026 42,000 -0.65 (-1.52%) 2,265,100 95,646 100,000 4,190 42,650 45,600 39,700
04/06/2026 42,650 0.75 (1.79%) 3,897,900 165,451.3 89,000 3,787.1 41,900 44,800 39,000
03/06/2026 41,900 0.2 (0.48%) 2,717,200 113,817.15 0 0 41,700 44,600 38,800
02/06/2026 41,700 -0.2 (-0.48%) 4,522,400 188,013.55 40,000 1,676 41,900 44,800 39,000
01/06/2026 41,900 -0.1 (-0.24%) 4,502,300 188,432.71 0 0 42,000 44,900 39,100
29/05/2026 42,000 -0.5 (-1.18%) 5,960,400 250,872.47 0 0 42,500 45,450 39,550
28/05/2026 42,500 -0.8 (-1.85%) 4,024,000 172,301.87 20,000 820 43,300 46,300 40,300
27/05/2026 43,300 -0.3 (-0.69%) 3,843,400 166,802.91 1,861,800 79,673.14 43,600 46,650 40,550
26/05/2026 43,600 0.6 (1.4%) 4,349,700 188,896.58 41,898 1,675.92 43,000 46,000 40,000
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300
29/04/2026 40,100 -0.05 (-0.12%) 6,693,000 267,348.44 30,000 1,204.5 40,150 42,950 37,350
28/04/2026 40,150 -0.6 (-1.47%) 6,600,700 267,111.26 0 0 40,750 43,600 37,900
24/04/2026 40,750 -0.85 (-2.04%) 4,703,800 193,031.83 0 0 41,600 44,500 38,700
23/04/2026 41,600 1.35 (3.35%) 23,927,000 998,293.81 40,000 1,665 40,250 43,050 37,450
22/04/2026 40,250 -0.15 (-0.37%) 3,619,600 145,973.1 0 0 40,400 43,200 37,600
21/04/2026 40,400 -0.15 (-0.37%) 7,980,700 325,510.64 20,000 760 40,550 43,350 37,750
20/04/2026 40,550 0.25 (0.62%) 5,993,200 242,790.84 0 0 40,300 43,100 37,500
17/04/2026 40,300 0.1 (0.25%) 5,789,600 233,806.54 0 0 40,200 43,000 37,400
16/04/2026 40,200 -0.1 (-0.25%) 4,295,800 173,048.08 0 0 40,300 43,100 37,500
15/04/2026 40,300 -0.1 (-0.25%) 6,296,700 255,460.44 20,000 840 40,400 43,200 37,600
14/04/2026 40,400 0.05 (0.12%) 5,565,300 225,086.67 0 0 40,350 43,150 37,550
13/04/2026 40,350 -0.45 (-1.1%) 5,770,800 233,400.71 20,000 760 40,800 43,650 37,950
10/04/2026 40,800 0.2 (0.49%) 8,968,200 368,703.25 20,000 860 40,600 43,400 37,800
09/04/2026 40,600 -0.85 (-2.05%) 8,138,800 331,712.49 0 0 41,450 44,350 38,550
08/04/2026 41,450 2.05 (5.2%) 15,053,900 612,415.46 515,000 20,035 39,400 42,150 36,650
07/04/2026 39,400 0.05 (0.13%) 4,798,100 188,121.37 20,000 842 39,350 42,100 36,600
06/04/2026 39,350 0.3 (0.77%) 5,679,400 221,630.51 495,000 20,077.5 39,050 41,750 36,350
03/04/2026 39,050 -0.65 (-1.64%) 7,279,600 285,927.61 0 0 39,700 42,450 36,950
02/04/2026 39,700 -0.55 (-1.37%) 7,101,700 281,857.6 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.85 (2.16%) 10,071,800 403,625.55 755,000 29,937.96 39,400 42,150 36,650
31/03/2026 39,400 -0.05 (-0.13%) 7,278,600 287,196.12 20,000 789 39,450 42,200 36,700
30/03/2026 39,450 -0.4 (-1.%) 6,075,800 238,182.44 465,000 18,181.5 39,850 42,600 37,100
27/03/2026 39,850 0.95 (2.44%) 8,196,600 323,032.09 0 0 38,900 41,600 36,200
26/03/2026 38,900 -0.6 (-1.52%) 6,156,000 240,743.41 465,000 18,181.5 39,500 42,250 36,750
25/03/2026 39,500 0.4 (1.02%) 8,722,100 342,750.98 47,000 1,837.7 39,100 41,800 36,400
24/03/2026 39,100 0.65 (1.69%) 6,990,400 272,364.13 0 0 38,450 41,100 35,800
23/03/2026 38,450 -1.3 (-3.27%) 10,634,100 411,411.35 0 0 39,750 42,500 37,000
20/03/2026 39,750 -0.9 (-2.21%) 10,147,300 407,534.16 67,000 2,881 40,650 43,450 37,850
19/03/2026 40,650 -0.65 (-1.57%) 6,392,700 259,896.73 0 0 41,300 44,150 38,450
18/03/2026 41,300 0.85 (2.1%) 14,609,300 611,359.25 60,000 2,580 40,450 43,250 37,650
17/03/2026 40,450 0.15 (0.37%) 6,922,000 282,088.66 335,100 13,878.44 40,300 43,100 37,500
16/03/2026 40,300 -0.35 (-0.86%) 5,174,500 209,194.39 50,000 2,014.55 40,650 43,450 37,850
13/03/2026 40,650 -0.1 (-0.25%) 7,923,500 320,896.01 200,000 8,400 40,750 43,600 37,900
12/03/2026 40,750 -0.95 (-2.28%) 6,452,900 264,799.17 200,000 8,216.8 41,700 44,600 38,800
11/03/2026 41,700 -0.1 (-0.24%) 6,154,500 257,029.78 0 0 41,800 44,700 38,900
10/03/2026 41,800 1.25 (3.08%) 14,055,500 582,863.9 121,700 5,275.7 40,550 43,350 37,750
09/03/2026 40,550 -3 (-6.89%) 6,134,800 248,878.7 0 0 43,550 46,550 40,550
06/03/2026 43,550 -0.85 (-1.91%) 5,423,100 239,141.79 67,000 3,015 44,400 47,500 41,300
05/03/2026 44,400 -1.2 (-2.63%) 6,063,200 274,326.31 0 0 45,600 48,750 42,450
04/03/2026 45,600 2.05 (4.71%) 10,734,400 477,261.34 60,000 2,760 43,550 46,550 40,550
03/03/2026 43,550 -1.65 (-3.65%) 15,198,300 674,939.61 0 0 45,200 48,350 42,050
02/03/2026 45,200 -2.7 (-5.64%) 11,738,000 544,692.28 0 0 47,900 51,200 44,550
27/02/2026 47,900 -0.55 (-1.14%) 6,519,700 312,958.79 0 0 48,450 51,800 45,100
26/02/2026 48,450 -0.05 (-0.1%) 4,690,300 225,900.16 68,000 3,298 48,500 51,800 45,150
25/02/2026 48,500 -0.25 (-0.51%) 8,375,400 410,803.01 88,700 4,621.27 48,750 52,100 45,350
24/02/2026 48,750 -0.35 (-0.71%) 5,739,400 279,422.79 68,900 3,382.99 49,100 52,500 45,700

Historical Data-ko - BSC

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