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
21/08/2026 19,800 0.3 (1.54%) 274,000 5,321.06 0 0 19,500 20,850 18,150
20/08/2026 19,500 -0.1 (-0.51%) 171,900 3,337.68 1,400,000 27,440 19,600 20,950 18,250
19/08/2026 19,600 -0.1 (-0.51%) 180,200 3,496.83 0 0 19,700 21,050 18,350
18/08/2026 19,700 -0.1 (-0.51%) 214,500 4,222.88 0 0 19,800 21,150 18,450
17/08/2026 19,800 0.4 (2.06%) 280,500 5,387.56 0 0 19,400 20,750 18,050
14/08/2026 19,400 -0.2 (-1.02%) 244,800 4,729.15 440,000 8,624 19,600 20,950 18,250
13/08/2026 19,600 0.8 (4.26%) 286,400 5,475.86 1,526,074 28,690.19 18,800 20,100 17,500
12/08/2026 18,800 -0.1 (-0.53%) 192,400 3,615.48 960,000 17,760 18,900 20,200 17,600
11/08/2026 18,900 0 (0%) 232,800 4,372.4 1,200,000 22,200 18,900 20,200 17,600
10/08/2026 18,900 0.1 (0.53%) 204,900 3,829.87 2,880,000 53,280 18,800 20,100 17,500
07/08/2026 18,800 0 (0%) 188,200 3,520.64 0 0 18,800 20,100 17,500
06/08/2026 18,800 0.1 (0.53%) 232,700 4,325.63 0 0 18,700 20,000 17,400
05/08/2026 18,700 0.1 (0.54%) 144,900 2,678.81 0 0 18,600 19,900 17,300
04/08/2026 18,600 0.1 (0.54%) 162,900 2,980.66 429,980 7,954.63 18,500 19,750 17,250
03/08/2026 18,500 0 (0%) 143,500 2,643.64 1,274,000 23,569 18,500 19,750 17,250
31/07/2026 18,500 -0.4 (-2.12%) 149,800 2,797.33 400,000 7,200 18,900 20,200 17,600
30/07/2026 18,900 0.2 (1.07%) 176,100 3,289.89 0 0 18,700 20,000 17,400
29/07/2026 18,700 0.4 (2.19%) 140,400 2,606.16 1,150,000 21,045 18,300 19,550 17,050
28/07/2026 18,300 0 (0%) 240,900 4,341.41 1,150,000 21,135 18,300 19,550 17,050
27/07/2026 18,300 0 (0%) 96,700 1,759.38 400,000 7,320 18,300 19,550 17,050
24/07/2026 18,300 0 (0%) 102,900 1,867.14 0 0 18,300 19,550 17,050
23/07/2026 18,300 -0.1 (-0.54%) 106,700 1,937.48 2,137,100 38,467.8 18,400 19,650 17,150
22/07/2026 18,400 -0.1 (-0.54%) 89,500 1,635.08 2,000,000 36,000 18,500 19,750 17,250
21/07/2026 18,500 0 (0%) 106,400 1,945.68 1,210,000 21,937.5 18,500 19,750 17,250
20/07/2026 18,500 -0.1 (-0.54%) 88,000 1,613.4 649,198 12,075.08 18,600 19,900 17,300
17/07/2026 18,600 -0.1 (-0.53%) 105,300 1,950.23 1,052,000 19,158.8 18,700 20,000 17,400
16/07/2026 18,700 0 (0%) 179,800 3,336.76 740,000 13,320 18,700 20,000 17,400
15/07/2026 18,700 -0.1 (-0.53%) 184,700 3,431.3 188,560 3,378.68 18,800 20,100 17,500
14/07/2026 18,800 -0.1 (-0.53%) 228,100 4,235.89 991,480 19,978.32 18,900 20,200 17,600
13/07/2026 18,900 0.3 (1.61%) 206,200 3,777.69 0 0 18,600 19,900 17,300
10/07/2026 18,600 0 (0%) 175,600 3,254.76 810,800 14,807.4 18,600 19,900 17,300
09/07/2026 18,600 -0.3 (-1.59%) 101,200 1,885.67 2,034,100 38,643.14 18,900 20,200 17,600
08/07/2026 18,900 0.25 (1.34%) 132,100 2,468.37 5,350,000 98,870 18,650 19,950 17,350
07/07/2026 18,650 -0.45 (-2.36%) 141,800 2,643.72 3,200,000 59,800 19,100 20,400 17,800
06/07/2026 19,100 -0.7 (-3.54%) 189,400 3,609. 1,370,000 26,230 19,800 21,150 18,450
03/07/2026 19,800 -0.2 (-1%) 137,000 2,714.68 0 0 20,000 21,400 18,600
02/07/2026 20,000 0.1 (0.5%) 118,200 2,347.36 0 0 19,900 21,250 18,550
01/07/2026 19,900 -0.1 (-0.5%) 144,300 2,860.1 0 0 20,000 21,400 18,600
30/06/2026 20,000 0.6 (3.09%) 105,000 2,070.99 0 0 19,400 20,750 18,050
29/06/2026 19,400 0.2 (1.04%) 91,300 1,754.21 0 0 19,200 20,500 17,900
26/06/2026 19,200 0.3 (1.59%) 104,200 1,971.33 0 0 18,900 20,200 17,600
25/06/2026 18,900 0 (0%) 98,600 1,845.92 0 0 18,900 20,200 17,600
24/06/2026 18,900 -0.05 (-0.26%) 131,500 2,470.68 0 0 18,950 20,250 17,650
23/06/2026 18,950 0.35 (1.88%) 69,000 1,285.78 0 0 18,600 19,900 17,300
22/06/2026 18,600 -0.2 (-1.06%) 91,800 1,701.49 120,000 2,256 18,800 20,100 17,500
19/06/2026 18,800 0 (0%) 74,100 1,380.09 0 0 18,800 20,100 17,500
18/06/2026 18,800 -0.1 (-0.53%) 72,700 1,356.35 0 0 18,900 20,200 17,600
17/06/2026 18,900 0.25 (1.34%) 77,100 1,435.37 0 0 18,650 19,950 17,350
16/06/2026 18,650 -0.05 (-0.27%) 92,800 1,718.73 0 0 18,700 20,000 17,400
15/06/2026 18,700 0 (0%) 73,600 1,358.79 0 0 18,700 20,000 17,400
12/06/2026 18,700 0.3 (1.63%) 88,200 1,627.77 0 0 18,400 19,650 17,150
11/06/2026 18,400 -0.4 (-2.13%) 135,600 2,491.49 0 0 18,800 20,100 17,500
10/06/2026 18,800 0.6 (3.3%) 231,700 4,136.57 0 0 18,200 19,450 16,950
09/06/2026 18,200 0.05 (0.28%) 229,800 3,997.45 0 0 18,150 19,400 16,900
08/06/2026 18,150 -0.05 (-0.27%) 181,500 3,246.88 0 0 18,200 19,450 16,950
05/06/2026 18,200 -0.7 (-3.7%) 56,800 1,029.2 0 0 18,900 20,200 17,600
04/06/2026 18,900 -0.65 (-3.32%) 103,400 1,960.42 0 0 19,550 20,900 18,200
03/06/2026 19,550 -0.85 (-4.17%) 54,400 1,071.85 0 0 20,400 21,800 19,000
02/06/2026 20,400 -0.2 (-0.97%) 68,000 1,380.55 0 0 20,600 22,000 19,200
01/06/2026 20,600 -0.1 (-0.48%) 77,300 1,587.72 1,240,000 25,420 20,700 22,100 19,300
29/05/2026 20,700 -0.1 (-0.48%) 73,100 1,509.78 50,000 1,025 20,800 22,250 19,350
28/05/2026 20,800 0 (0%) 76,600 1,573.67 0 0 20,800 22,250 19,350
27/05/2026 20,800 0.35 (1.71%) 71,700 1,487.52 145,000 2,965.25 20,450 21,850 19,050
26/05/2026 20,450 -0.55 (-2.62%) 103,300 2,105.55 475,000 9,737.5 21,000 22,450 19,550
25/05/2026 21,000 -1.1 (-4.98%) 94,900 1,994.55 0 0 22,100 23,600 20,600
22/05/2026 22,100 0.1 (0.45%) 100,900 2,255.4 60,000 1,230 22,000 23,500 20,500
21/05/2026 22,000 0.1 (0.46%) 113,400 2,485.23 0 0 21,900 23,400 20,400
20/05/2026 21,900 0 (0%) 103,000 2,255.34 0 0 21,900 23,400 20,400
19/05/2026 21,900 0.3 (1.39%) 91,600 1,994.61 977,174 20,520.65 21,600 23,100 20,100
18/05/2026 21,600 0.6 (2.86%) 149,800 3,194.86 917,400 19,265.4 21,000 22,450 19,550
15/05/2026 21,000 -0.1 (-0.47%) 290,300 6,019.45 400,000 8,400 21,100 22,550 19,650
14/05/2026 21,100 -0.4 (-1.86%) 285,500 5,943.36 0 0 21,500 23,000 20,000
13/05/2026 21,500 -0.3 (-1.38%) 393,900 8,258.27 1,859,000 39,067.2 21,800 23,300 20,300
12/05/2026 21,800 1.4 (6.86%) 254,700 5,478.1 0 0 20,400 21,800 19,000
11/05/2026 20,400 1.3 (6.81%) 393,100 7,889.11 0 0 19,100 20,400 17,800
08/05/2026 19,100 0.1 (0.53%) 366,000 6,881.99 0 0 19,000 20,300 17,700
07/05/2026 19,000 -0.1 (-0.52%) 256,500 4,831.06 0 0 19,100 20,400 17,800
06/05/2026 19,100 0.1 (0.53%) 527,100 10,076.71 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.2 (-1.04%) 236,200 4,454.15 0 0 19,200 20,500 17,900
04/05/2026 19,200 0.4 (2.13%) 496,800 9,360.48 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.1 (6.21%) 401,300 7,475.5 86,200 1,629.18 17,700 18,900 16,500
28/04/2026 17,700 -1.3 (-6.84%) 192,400 3,572.04 0 0 19,000 20,300 17,700
24/04/2026 19,000 0 (0%) 199,200 3,740.41 0 0 19,000 20,300 17,700
23/04/2026 19,000 0.4 (2.15%) 265,300 5,002.37 0 0 18,600 19,900 17,300
22/04/2026 18,600 0.1 (0.54%) 671,100 12,196.8 400,000 7,400 18,500 19,750 17,250
21/04/2026 18,500 -0.7 (-3.65%) 180,000 3,388.56 0 0 19,200 20,500 17,900
20/04/2026 19,200 -0.3 (-1.54%) 203,900 3,883.98 122,100 2,545.79 19,500 20,850 18,150
17/04/2026 19,500 0.75 (4%) 773,800 14,929.29 0 0 18,750 20,050 17,450
16/04/2026 27,500 1.2 (4.56%) 1,104,400 29,238.01 946,000 24,304 26,300 28,100 24,500
15/04/2026 26,300 1.5 (6.05%) 1,629,100 40,484.19 1,800,000 43,872 24,800 26,500 23,100
14/04/2026 24,800 1.5 (6.44%) 1,952,900 45,900.26 1,270,000 28,790 23,300 24,900 21,700
13/04/2026 23,300 -0.1 (-0.43%) 1,634,600 38,070.36 540,000 12,420 23,400 25,000 21,800
10/04/2026 23,400 0 (0%) 1,553,400 36,241.54 0 0 23,400 25,000 21,800
09/04/2026 23,400 0.6 (2.63%) 1,369,600 31,440.6 0 0 22,800 24,350 21,250
08/04/2026 22,800 -0.1 (-0.44%) 1,164,500 26,844.73 0 0 22,900 24,500 21,300
07/04/2026 22,900 0 (0%) 1,245,000 28,510.26 360,000 7,920 22,900 24,500 21,300
06/04/2026 22,900 0.5 (2.23%) 101,700 2,310.02 0 0 22,400 23,950 20,850
03/04/2026 22,400 0.5 (2.28%) 98,100 2,167.67 0 0 21,900 23,400 20,400
02/04/2026 21,900 0.3 (1.39%) 123,100 2,680.85 0 0 21,600 23,100 20,100
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700

Historical Data-ko - BSC

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