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
22/10/2026 29,200 1.1 (3.91%) 8,793,200 252,138.89 0 0 28,100 30,050 26,150
21/10/2026 28,100 -0.6 (-2.09%) 13,148,400 372,876.94 80,000 2,456 28,700 30,700 26,700
20/10/2026 28,700 -0.15 (-0.52%) 4,138,700 118,246.2 0 0 28,850 30,850 26,850
19/10/2026 28,850 0.5 (1.76%) 4,928,000 142,121.43 0 0 28,350 30,300 26,400
16/10/2026 28,350 0.15 (0.53%) 7,500,700 213,849.57 0 0 28,200 30,150 26,250
15/10/2026 28,200 -1.9 (-6.31%) 20,123,900 580,121.08 0 0 30,100 32,200 28,000
14/10/2026 30,100 -0.2 (-0.66%) 5,702,100 172,970.16 0 0 30,300 32,400 28,200
13/10/2026 30,300 -0.3 (-0.98%) 11,386,700 344,803.35 0 0 30,600 32,700 28,500
12/10/2026 30,600 -0.45 (-1.45%) 8,308,100 253,538.89 0 0 31,050 33,200 28,900
09/10/2026 31,050 -0.95 (-2.97%) 10,914,300 344,549.37 0 0 32,000 34,200 29,800
08/10/2026 32,000 0.25 (0.79%) 9,893,200 316,142.91 0 0 31,750 33,950 29,550
07/10/2026 31,750 0.65 (2.09%) 6,691,100 210,013.28 0 0 31,100 33,250 28,950
06/10/2026 31,100 0.7 (2.3%) 9,880,100 302,002.14 280,000 8,680 30,400 32,500 28,300
05/10/2026 30,400 -0.05 (-0.16%) 5,887,800 179,407.85 195,000 6,045 30,450 32,550 28,350
02/10/2026 30,450 -0.9 (-2.87%) 15,005,500 464,980.18 1,210,900 38,945.98 31,350 33,500 29,200
01/10/2026 31,350 -0.05 (-0.16%) 7,773,500 245,250.84 195,000 6,045 31,400 33,550 29,250
30/09/2026 31,400 -1.1 (-3.38%) 13,078,700 413,609.67 910,000 29,757 32,500 34,750 30,250
29/09/2026 32,500 0.1 (0.31%) 14,126,000 461,675.43 0 0 32,400 34,650 30,150
28/09/2026 32,400 2 (6.58%) 13,905,500 435,859.84 0 0 30,400 32,500 28,300
25/09/2026 30,400 0.4 (1.33%) 13,380,000 409,872.57 870,000 26,970 30,000 32,100 27,900
24/09/2026 30,000 -1.3 (-4.15%) 15,219,500 470,928.04 220,000 6,600 31,300 33,450 29,150
23/09/2026 31,300 -0.05 (-0.16%) 10,388,100 326,125.99 950,000 29,370 31,350 33,500 29,200
22/09/2026 31,350 -0.2 (-0.63%) 10,946,100 342,975.71 30,000 912 31,550 33,750 29,350
21/09/2026 31,550 1.35 (4.47%) 14,290,400 445,933.13 0 0 30,200 32,300 28,100
18/09/2026 30,200 -0.5 (-1.63%) 16,845,300 509,897.61 0 0 30,700 32,800 28,600
17/09/2026 30,700 0.1 (0.33%) 21,326,200 656,835.79 0 0 30,600 32,700 28,500
16/09/2026 30,600 0.15 (0.49%) 16,487,100 513,326.91 0 0 30,450 32,550 28,350
15/09/2026 30,450 1.95 (6.84%) 23,749,800 704,959.13 0 0 28,500 30,450 26,550
14/09/2026 28,500 0.95 (3.45%) 16,508,000 467,176.82 0 0 27,550 29,450 25,650
11/09/2026 27,550 0.45 (1.66%) 17,225,900 478,857.22 0 0 27,100 28,950 25,250
10/09/2026 27,100 -0.25 (-0.91%) 8,543,000 234,049.87 100,000 2,900 27,350 29,250 25,450
09/09/2026 27,350 0.35 (1.3%) 15,693,100 434,277.91 20,000 503 27,000 28,850 25,150
08/09/2026 27,000 0.7 (2.66%) 7,274,900 194,868.22 0 0 26,300 28,100 24,500
07/09/2026 26,300 -0.45 (-1.68%) 8,368,600 221,389.59 0 0 26,750 28,600 24,900
04/09/2026 26,750 -0.15 (-0.56%) 4,903,700 131,789.17 20,000 560 26,900 28,750 25,050
03/09/2026 26,900 0.3 (1.13%) 11,633,400 317,448.34 0 0 26,600 28,450 24,750
28/08/2026 26,600 0.1 (0.38%) 5,985,400 159,955.57 0 0 26,500 28,350 24,650
27/08/2026 26,500 -0.35 (-1.3%) 6,282,300 166,891.4 0 0 26,850 28,700 25,000
26/08/2026 26,850 0.15 (0.56%) 7,544,200 203,489.57 20,000 560 26,700 28,550 24,850
25/08/2026 26,700 -0.7 (-2.55%) 10,594,600 284,501.8 200,000 5,348.6 27,400 29,300 25,500
24/08/2026 27,400 0.55 (2.05%) 14,135,900 386,902.96 135,000 3,691.44 26,850 28,700 25,000
21/08/2026 26,850 -0.15 (-0.56%) 8,854,800 238,500.44 0 0 27,000 28,850 25,150
20/08/2026 27,000 0.3 (1.12%) 8,275,400 221,248.65 0 0 26,700 28,550 24,850
19/08/2026 26,700 -0.5 (-1.84%) 7,311,800 196,465.33 0 0 27,200 29,100 25,300
18/08/2026 27,200 1.2 (4.62%) 20,592,500 559,706.21 0 0 26,000 27,800 24,200
17/08/2026 26,000 0.65 (2.56%) 7,170,500 183,676.89 0 0 25,350 27,100 23,600
14/08/2026 25,350 -1.15 (-4.34%) 9,790,200 253,286.49 0 0 26,500 28,350 24,650
13/08/2026 26,500 0 (0%) 9,703,200 259,272.52 0 0 26,500 28,350 24,650
12/08/2026 26,500 0.45 (1.73%) 7,412,500 195,415.51 0 0 26,050 27,850 24,250
11/08/2026 26,050 -0.55 (-2.07%) 8,476,500 223,618.93 0 0 26,600 28,450 24,750
10/08/2026 26,900 0.7 (2.67%) 13,079,300 350,697.09 0 0 26,200 28,000 24,400
07/08/2026 26,200 1.15 (4.59%) 19,092,500 500,050.24 0 0 25,050 26,800 23,300
06/08/2026 25,050 -0.1 (-0.4%) 4,798,200 121,395.96 0 0 25,150 26,900 23,400
05/08/2026 25,150 0.15 (0.6%) 10,599,600 261,307.11 0 0 25,000 26,750 23,250
04/08/2026 25,000 -0.5 (-1.96%) 5,822,800 145,883.89 65,000 1,771.25 25,500 27,250 23,750
03/08/2026 25,500 0.15 (0.59%) 5,597,800 142,156.05 0 0 25,350 27,100 23,600
31/07/2026 25,350 -0.35 (-1.36%) 11,087,800 286,470.8 0 0 25,700 27,450 23,950
30/07/2026 25,700 0.9 (3.63%) 7,278,800 184,935.45 0 0 24,800 26,500 23,100
29/07/2026 24,800 0.55 (2.27%) 7,133,400 176,547.6 0 0 24,250 25,900 22,600
28/07/2026 24,250 0.55 (2.32%) 7,215,200 174,288.1 0 0 23,700 25,350 22,050
27/07/2026 23,700 -0.3 (-1.25%) 8,546,000 204,827.16 0 0 24,000 25,650 22,350
24/07/2026 24,000 0.65 (2.78%) 10,125,300 245,093.9 0 0 23,350 24,950 21,750
23/07/2026 23,350 0.35 (1.52%) 5,798,100 135,199.25 0 0 23,000 24,600 21,400
22/07/2026 23,000 -0.05 (-0.22%) 7,633,900 176,122.38 0 0 23,050 24,650 21,450
21/07/2026 23,050 -1.6 (-6.49%) 14,600,800 343,661.11 0 0 24,650 26,350 22,950
20/07/2026 24,650 -0.25 (-1.%) 8,075,400 202,356.4 0 0 24,900 26,600 23,200
17/07/2026 24,900 -1.1 (-4.23%) 7,346,100 184,533.11 0 0 26,000 27,800 24,200
16/07/2026 26,000 -0.3 (-1.14%) 9,466,800 241,206.46 0 0 26,300 28,100 24,500
15/07/2026 26,300 -0.9 (-3.31%) 9,268,800 245,395.32 0 0 27,200 29,100 25,300
14/07/2026 27,200 1.45 (5.63%) 18,606,700 499,488.93 0 0 25,750 27,550 23,950
13/07/2026 25,750 0.25 (0.98%) 8,511,100 221,154.31 0 0 25,500 27,250 23,750
10/07/2026 25,500 -0.85 (-3.23%) 7,831,100 202,304.38 0 0 26,350 28,150 24,550
09/07/2026 26,350 1.25 (4.98%) 21,213,500 554,904.37 20,000 500 25,100 26,850 23,350
08/07/2026 25,100 0.85 (3.51%) 12,717,700 320,060.27 0 0 24,250 25,900 22,600
07/07/2026 24,250 0.75 (3.19%) 6,980,100 166,313.66 0 0 23,500 25,100 21,900
06/07/2026 23,500 -1.2 (-4.86%) 10,575,100 254,342.08 20,000 520 24,700 26,400 23,000
03/07/2026 24,700 -0.2 (-0.8%) 4,937,400 122,894.98 0 0 24,900 26,600 23,200
02/07/2026 24,900 -0.55 (-2.16%) 5,272,300 132,069.46 70,000 1,820 25,450 27,200 23,700
01/07/2026 25,450 1.3 (5.38%) 11,720,300 296,135.86 0 0 24,150 25,800 22,500
30/06/2026 24,150 -0.25 (-1.02%) 6,224,100 151,180.4 0 0 24,400 26,100 22,700
29/06/2026 24,400 0.15 (0.62%) 9,405,400 229,773.58 0 0 24,250 25,900 22,600
26/06/2026 24,250 -0.35 (-1.42%) 5,812,700 142,326.77 0 0 24,600 26,300 22,900
25/06/2026 24,600 -0.95 (-3.72%) 8,790,200 217,938.28 0 0 25,550 27,300 23,800
24/06/2026 25,550 0.45 (1.79%) 13,355,000 333,290.29 0 0 25,100 26,850 23,350
23/06/2026 25,100 -1.3 (-4.92%) 15,250,800 391,029.16 0 0 26,400 28,200 24,600
22/06/2026 26,400 0.35 (1.34%) 6,723,800 178,275.61 0 0 26,050 27,850 24,250
19/06/2026 26,050 -0.35 (-1.33%) 7,749,900 203,166.54 112,400 3,164.06 26,400 28,200 24,600
18/06/2026 26,400 0.05 (0.19%) 7,942,500 210,981.36 0 0 26,350 28,150 24,550
17/06/2026 26,350 -0.45 (-1.68%) 8,234,600 218,223.63 0 0 26,800 28,650 24,950
16/06/2026 26,800 0.3 (1.13%) 6,795,300 180,319.92 0 0 26,500 28,350 24,650
15/06/2026 26,500 -1.6 (-5.69%) 14,670,800 392,000.88 100,000 3,000 28,100 30,050 26,150
12/06/2026 28,100 0.05 (0.18%) 6,629,500 186,601.84 176,000 4,933.61 28,050 30,000 26,100
11/06/2026 28,050 0.1 (0.36%) 4,474,400 126,720.65 115,000 3,211.61 27,950 29,900 26,000
10/06/2026 27,950 -0.1 (-0.36%) 4,454,200 124,932.82 202,000 5,554.95 28,050 30,000 26,100
09/06/2026 28,050 -0.55 (-1.92%) 5,079,800 143,570.07 115,000 3,220 28,600 30,600 26,600
08/06/2026 28,600 0.1 (0.35%) 7,422,600 212,752.45 145,000 4,016.5 28,500 30,450 26,550
05/06/2026 28,500 -0.4 (-1.38%) 6,092,200 175,019.88 20,000 606 28,900 30,900 26,900
04/06/2026 28,900 1.05 (3.77%) 7,152,700 206,531.9 245,000 7,013.25 27,850 29,750 25,950
03/06/2026 27,850 0.15 (0.54%) 4,898,600 137,096.96 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.9 (-3.15%) 10,549,500 298,813.34 0 0 28,600 30,600 26,600
01/06/2026 28,600 -1.15 (-3.87%) 9,001,700 261,840.69 0 0 29,750 31,800 27,700
29/05/2026 29,750 1.25 (4.39%) 14,394,100 417,759.61 0 0 28,500 30,450 26,550
28/05/2026 28,500 0.25 (0.88%) 14,151,400 403,726.86 0 0 28,250 30,200 26,300
27/05/2026 28,250 -0.25 (-0.88%) 7,027,500 200,548.84 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.3 (1.06%) 7,751,100 221,911.15 0 0 28,200 30,150 26,250
25/05/2026 28,200 -1.5 (-5.05%) 15,121,000 429,229.91 0 0 29,700 31,750 27,650
22/05/2026 29,700 -1 (-3.26%) 12,254,000 369,995.67 0 0 30,700 32,800 28,600
21/05/2026 30,700 -1.1 (-3.46%) 8,311,400 255,757.83 0 0 31,800 34,000 29,600
20/05/2026 31,800 0.65 (2.09%) 27,302,800 832,243.15 0 0 31,150 33,300 29,000
19/05/2026 31,150 -2.3 (-6.88%) 31,727,500 1,012,032.98 0 0 33,450 35,750 31,150
18/05/2026 33,450 1.7 (5.35%) 20,890,200 689,281.62 0 0 31,750 33,950 29,550
15/05/2026 31,750 1.5 (4.96%) 19,692,700 608,924.8 500,000 15,479 30,250 32,350 28,150
14/05/2026 30,250 0.05 (0.17%) 15,952,800 484,996.92 0 0 30,200 32,300 28,100
13/05/2026 30,200 1.1 (3.78%) 31,372,300 951,170.24 0 0 29,100 31,100 27,100
12/05/2026 29,100 1.35 (4.86%) 27,100,600 774,183.49 0 0 27,750 29,650 25,850
11/05/2026 27,750 1.8 (6.94%) 27,083,100 737,149.62 0 0 25,950 27,750 24,150
08/05/2026 25,950 0.45 (1.76%) 10,019,900 260,489.42 0 0 25,500 27,250 23,750
07/05/2026 25,500 -1.2 (-4.49%) 15,910,000 411,246.33 0 0 26,700 28,550 24,850
06/05/2026 26,700 -0.05 (-0.19%) 19,346,900 521,956.31 0 0 26,750 28,600 24,900
05/05/2026 26,750 1.5 (5.94%) 24,544,300 643,872.67 200,000 5,000 25,250 27,000 23,500
04/05/2026 25,250 1.65 (6.99%) 8,112,800 204,401.08 0 0 23,600 25,250 21,950
29/04/2026 23,600 0.2 (0.85%) 9,691,400 227,764.93 0 0 23,400 25,000 21,800
28/04/2026 23,400 -1.6 (-6.4%) 20,263,700 482,385.85 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 7,701,000 194,262.94 59,900 1,570.55 25,000 26,750 23,250
23/04/2026 25,000 -0.95 (-3.66%) 16,826,400 424,979.92 0 0 25,950 27,750 24,150
22/04/2026 25,950 -0.15 (-0.57%) 5,460,700 142,756.33 59,900 1,587.35 26,100 27,900 24,300

Historical Data-ko - BSC

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