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 22,550 -0.15 (-0.66%) 298,400 6,749.37 0 0 22,700 24,250 21,150
29/10/2026 22,700 -0.1 (-0.44%) 283,200 6,464.29 1,327,000 30,113 22,800 24,350 21,250
28/10/2026 22,800 0 (0%) 256,300 5,804.5 807,900 17,403.8 22,800 24,350 21,250
27/10/2026 22,800 0.3 (1.33%) 329,800 7,466.5 1,251,000 27,599 22,500 24,050 20,950
26/10/2026 22,500 -0.2 (-0.88%) 232,900 5,223.35 1,922,000 42,169 22,700 24,250 21,150
23/10/2026 22,700 0.1 (0.44%) 258,900 5,851.28 780,000 17,612.25 22,600 24,150 21,050
22/10/2026 22,600 0.5 (2.26%) 304,600 6,842.87 700,000 15,400 22,100 23,600 20,600
21/10/2026 22,100 -0.5 (-2.21%) 334,400 7,273.48 1,616,000 35,713.4 22,600 24,150 21,050
20/10/2026 22,600 -1.3 (-5.44%) 165,700 3,812.48 1,760,000 40,230 23,900 25,550 22,250
19/10/2026 23,900 1.2 (5.29%) 201,500 4,670.59 600,000 12,900 22,700 24,250 21,150
16/10/2026 22,700 0.8 (3.65%) 255,800 5,721.28 0 0 21,900 23,400 20,400
15/10/2026 21,900 0.25 (1.15%) 254,400 5,506.09 0 0 21,650 23,150 20,150
14/10/2026 21,650 -0.05 (-0.23%) 244,900 5,261.44 0 0 21,700 23,200 20,200
13/10/2026 21,700 -0.1 (-0.46%) 377,500 8,176.52 0 0 21,800 23,300 20,300
12/10/2026 21,800 -0.1 (-0.46%) 273,000 5,997.4 1,300,000 28,428 21,900 23,400 20,400
09/10/2026 21,900 0.8 (3.79%) 208,800 4,454.6 0 0 21,100 22,550 19,650
08/10/2026 21,100 0.2 (0.96%) 281,700 5,907.62 1,900,000 39,675 20,900 22,350 19,450
07/10/2026 20,900 0.1 (0.48%) 301,600 6,304.18 1,912,000 40,848.8 20,800 22,250 19,350
06/10/2026 20,800 -0.1 (-0.48%) 313,100 6,470.42 5,056,000 100,384 20,900 22,350 19,450
05/10/2026 20,900 0.4 (1.95%) 272,700 5,650.9 815,000 16,227.5 20,500 21,900 19,100
02/10/2026 20,500 -0.2 (-0.97%) 224,900 4,628.22 2,600,000 53,820 20,700 22,100 19,300
01/10/2026 20,700 -0.4 (-1.9%) 176,600 3,697.32 0 0 21,100 22,550 19,650
30/09/2026 21,100 0.4 (1.93%) 257,700 5,407.34 610,000 12,627 20,700 22,100 19,300
29/09/2026 20,700 0.3 (1.47%) 271,600 5,543.19 80,000 1,572 20,400 21,800 19,000
28/09/2026 20,400 -0.3 (-1.45%) 173,600 3,463.14 0 0 20,700 22,100 19,300
25/09/2026 20,700 -0.5 (-2.36%) 291,600 6,092 0 0 21,200 22,650 19,750
24/09/2026 21,200 0.2 (0.95%) 231,500 4,832.84 400,000 7,980 21,000 22,450 19,550
23/09/2026 21,000 0.4 (1.94%) 151,100 3,152.88 1,615,400 31,748.3 20,600 22,000 19,200
22/09/2026 20,600 0.4 (1.98%) 154,900 3,156.21 1,171,600 22,890.2 20,200 21,600 18,800
21/09/2026 20,200 -0.4 (-1.94%) 146,100 2,976.61 450,000 8,775 20,600 22,000 19,200
18/09/2026 20,600 0.6 (3%) 173,400 3,501.5 0 0 20,000 21,400 18,600
17/09/2026 20,000 0.6 (3.09%) 165,000 3,256.77 0 0 19,400 20,750 18,050
16/09/2026 19,400 0.15 (0.78%) 142,800 2,763.27 0 0 19,250 20,550 17,950
15/09/2026 19,250 0.15 (0.79%) 119,300 2,285.94 0 0 19,100 20,400 17,800
14/09/2026 19,100 -0.2 (-1.04%) 102,200 1,949.3 1,637,200 31,131.8 19,300 20,650 17,950
11/09/2026 19,300 0 (0%) 144,200 2,762.9 0 0 19,300 20,650 17,950
10/09/2026 19,300 0 (0%) 179,000 3,436.04 0 0 19,300 20,650 17,950
09/09/2026 19,300 -0.1 (-0.52%) 125,600 2,422.99 1,400,000 27,300 19,400 20,750 18,050
08/09/2026 19,400 -0.1 (-0.51%) 160,200 3,101.22 1,311,611 25,576.41 19,500 20,850 18,150
07/09/2026 19,500 -0.1 (-0.51%) 162,600 3,117.16 0 0 19,600 20,950 18,250
04/09/2026 19,600 0.1 (0.51%) 146,900 2,868.09 1,890,000 36,780 19,500 20,850 18,150
03/09/2026 19,500 -0.4 (-2.01%) 164,800 3,198.62 0 0 19,900 21,250 18,550
28/08/2026 19,900 -0.3 (-1.49%) 147,200 2,929.75 0 0 20,200 21,600 18,800
27/08/2026 20,200 0.1 (0.5%) 306,500 6,085.68 0 0 20,100 21,500 18,700
26/08/2026 20,100 0.4 (2.03%) 406,000 8,023.21 0 0 19,700 21,050 18,350
25/08/2026 19,700 -0.3 (-1.5%) 223,300 4,473.04 0 0 20,000 21,400 18,600
24/08/2026 20,000 0.2 (1.01%) 251,000 4,982.41 2,030,000 40,466 19,800 21,150 18,450
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

Historical Data-ko - BSC

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