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
24/07/2026 12,100 0.2 (1.68%) 1,811,100 21,853.31 0 0 11,900 13,000 10,800
23/07/2026 11,900 0 (0%) 9,364,008 110,264.33 0 0 11,900 13,000 10,800
22/07/2026 11,900 0 (0%) 8,056,607 96,946.03 0 0 11,900 13,000 10,800
21/07/2026 11,900 0 (0%) 4,775,697 57,550.22 0 0 11,900 13,000 10,800
20/07/2026 11,900 -1.2 (-9.16%) 8,994,581 111,048. 0 0 13,100 14,400 11,800
17/07/2026 13,100 -0.6 (-4.38%) 3,054,372 40,825.35 0 0 13,700 15,000 12,400
16/07/2026 13,700 -0.1 (-0.72%) 6,641,829 89,971.7 0 0 13,800 15,100 12,500
15/07/2026 13,800 -0.5 (-3.5%) 3,007,385 41,944.29 0 0 14,300 15,700 12,900
14/07/2026 14,300 0.3 (2.14%) 4,612,466 64,991.28 0 0 14,000 15,400 12,600
13/07/2026 14,000 0 (0%) 5,530,763 77,362.03 0 0 14,000 15,400 12,600
10/07/2026 14,000 -0.1 (-0.71%) 3,176,601 44,912.96 0 0 14,100 15,500 12,700
09/07/2026 14,100 -0.4 (-2.76%) 2,780,576 39,595.78 0 0 14,500 15,900 13,100
08/07/2026 14,500 0.5 (3.57%) 6,820,651 97,660.32 0 0 14,000 15,400 12,600
07/07/2026 14,000 0.1 (0.72%) 3,254,545 45,363.89 0 0 13,900 15,200 12,600
06/07/2026 13,900 -0.5 (-3.47%) 6,295,459 88,970.49 0 0 14,400 15,800 13,000
03/07/2026 14,400 -0.3 (-2.04%) 6,184,137 89,520.61 0 0 14,700 16,100 13,300
02/07/2026 14,700 -0.2 (-1.34%) 3,450,571 51,160.52 0 0 14,900 16,300 13,500
01/07/2026 14,900 0.2 (1.36%) 3,629,746 53,844.45 0 0 14,700 16,100 13,300
30/06/2026 14,700 -0.2 (-1.34%) 3,113,134 46,090.77 0 0 14,900 16,300 13,500
29/06/2026 14,900 0.2 (1.36%) 2,744,772 40,491.99 0 0 14,700 16,100 13,300
26/06/2026 14,700 0 (0%) 2,547,783 37,434.99 0 0 14,700 16,100 13,300
25/06/2026 14,700 -0.1 (-0.68%) 3,791,407 55,885.48 0 0 14,800 16,200 13,400
24/06/2026 14,800 -0.1 (-0.67%) 4,262,140 63,549.89 0 0 14,900 16,300 13,500
23/06/2026 14,900 -0.5 (-3.25%) 9,043,401 136,837.86 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,164,388 64,292.92 0 0 15,600 17,100 14,100
19/06/2026 15,600 0 (0%) 9,019,167 141,811.89 0 0 15,600 17,100 14,100
18/06/2026 15,600 -0.1 (-0.64%) 3,857,629 60,313.83 0 0 15,700 17,200 14,200
17/06/2026 15,700 0.1 (0.64%) 7,176,125 113,654.06 40,000 600 15,600 17,100 14,100
16/06/2026 15,600 0.3 (1.96%) 6,959,676 108,032.95 0 0 15,300 16,800 13,800
15/06/2026 15,300 0.2 (1.32%) 3,692,318 56,534.04 90,000 1,350 15,100 16,600 13,600
12/06/2026 15,100 0 (0%) 2,843,916 43,174.34 0 0 15,100 16,600 13,600
11/06/2026 15,100 -0.2 (-1.31%) 2,175,134 32,901.7 100,000 1,480 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 6,720,532 103,191.39 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.2 (1.37%) 2,967,736 43,951.35 50,000 730 14,600 16,000 13,200
08/06/2026 15,300 -0.2 (-1.29%) 8,426,741 129,359.64 0 0 15,500 17,000 14,000
05/06/2026 15,500 -0.4 (-2.52%) 5,975,339 93,993.33 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.3 (-1.85%) 4,131,583 66,082.17 120,000 1,998 16,200 17,800 14,600
03/06/2026 16,200 0.2 (1.25%) 3,276,995 52,736.15 0 0 16,000 17,600 14,400
02/06/2026 16,000 -0.6 (-3.61%) 9,125,496 146,887.9 120,000 1,998 16,600 18,200 15,000
01/06/2026 16,600 0.6 (3.75%) 8,703,473 143,544.24 0 0 16,000 17,600 14,400
29/05/2026 16,000 -0.3 (-1.84%) 6,058,970 98,230.11 0 0 16,300 17,900 14,700
28/05/2026 16,300 -0.3 (-1.81%) 6,414,462 105,675.56 20,000 340 16,600 18,200 15,000
27/05/2026 16,600 -0.2 (-1.19%) 5,149,591 86,274.26 40,000 608 16,800 18,400 15,200
26/05/2026 16,800 0.3 (1.82%) 10,803,172 182,507.44 20,000 338 16,500 18,100 14,900
25/05/2026 16,500 -0.2 (-1.2%) 5,335,423 89,307.46 0 0 16,700 18,300 15,100
22/05/2026 16,700 0.3 (1.83%) 9,008,917 148,162.11 20,000 330 16,400 18,000 14,800
21/05/2026 16,400 -0.3 (-1.8%) 6,203,645 102,465.72 0 0 16,700 18,300 15,100
20/05/2026 16,700 -0.8 (-4.57%) 26,077,521 433,691.64 20,000 320 17,500 19,200 15,800
19/05/2026 17,500 -0.4 (-2.23%) 13,238,060 235,667.29 0 0 17,900 19,600 16,200
18/05/2026 17,900 0.2 (1.13%) 12,939,717 231,397.26 20,000 354 17,700 19,400 16,000
15/05/2026 17,700 0.4 (2.31%) 15,780,452 279,548.11 0 0 17,300 19,000 15,600
14/05/2026 17,300 0.1 (0.58%) 4,319,951 75,264.2 50,000 846 17,200 18,900 15,500
13/05/2026 17,200 -0.2 (-1.15%) 6,498,298 112,150.72 0 0 17,400 19,100 15,700
12/05/2026 17,400 0.1 (0.58%) 7,864,389 138,385.39 50,000 780 17,300 19,000 15,600
11/05/2026 17,300 0.3 (1.76%) 12,999,984 225,476.82 0 0 17,000 18,700 15,300
08/05/2026 17,000 -0.2 (-1.16%) 8,308,200 142,308.8 50,000 900 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 10,257,496 179,258.53 0 0 17,500 19,200 15,800
06/05/2026 17,500 0.4 (2.34%) 6,510,048 112,659.25 50,000 940 17,100 18,800 15,400
05/05/2026 17,100 -0.6 (-3.39%) 13,192,718 226,963.71 0 0 17,700 19,400 16,000
04/05/2026 17,700 -0.1 (-0.56%) 13,945,628 251,801.34 0 0 17,800 19,500 16,100
29/04/2026 17,800 0.6 (3.49%) 20,114,528 357,744.89 0 0 17,200 18,900 15,500
28/04/2026 17,200 0.1 (0.58%) 6,906,948 118,923.92 0 0 17,100 18,800 15,400
24/04/2026 17,100 0.1 (0.59%) 7,051,037 120,255.88 0 0 17,000 18,700 15,300
23/04/2026 17,000 0 (0%) 9,810,922 165,966.08 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.1 (0.59%) 6,629,876 113,079.88 0 0 16,900 18,500 15,300
21/04/2026 16,900 -0.3 (-1.74%) 9,058,935 155,431.28 0 0 17,200 18,900 15,500
20/04/2026 17,200 -0.1 (-0.58%) 6,033,966 104,267.61 0 0 17,300 19,000 15,600
17/04/2026 17,300 -0.3 (-1.7%) 14,121,279 249,817.86 0 0 17,600 19,300 15,900
16/04/2026 17,600 0.3 (1.73%) 16,961,303 292,677.26 0 0 17,300 19,000 15,600
15/04/2026 17,300 0.1 (0.58%) 15,162,850 264,196.1 0 0 17,200 18,900 15,500
14/04/2026 17,200 -0.1 (-0.58%) 15,504,134 266,996.09 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.2 (1.17%) 15,143,671 265,216.74 0 0 17,100 18,800 15,400
10/04/2026 17,100 -0.2 (-1.16%) 10,066,780 174,890.19 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 18,695,013 330,659.92 0 0 17,500 19,200 15,800
08/04/2026 17,500 1.1 (6.71%) 18,844,306 326,011.65 0 0 16,400 18,000 14,800
07/04/2026 16,400 0.4 (2.5%) 7,932,706 128,306.25 0 0 16,000 17,600 14,400
06/04/2026 16,000 -0.5 (-3.03%) 7,286,371 119,177.76 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 11,379,702 192,393.43 0 0 16,800 18,400 15,200
02/04/2026 16,800 0.1 (0.6%) 10,136,898 167,622.34 0 0 16,700 18,300 15,100
01/04/2026 16,700 0 (0%) 11,888,319 201,762.55 0 0 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 12,159,770 203,461.93 100,000 1,670 16,700 18,300 15,100
30/03/2026 16,700 -0.2 (-1.18%) 10,277,657 171,736.91 0 0 16,900 18,500 15,300
27/03/2026 16,900 0.7 (4.32%) 20,279,893 340,524.34 0 0 16,200 17,800 14,600
26/03/2026 16,200 -0.2 (-1.22%) 8,771,511 143,276.06 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.7 (4.46%) 17,794,043 288,222.86 0 0 15,700 17,200 14,200
24/03/2026 15,700 1.4 (9.79%) 12,974,251 200,358.12 0 0 14,300 15,700 12,900
23/03/2026 14,300 -0.9 (-5.92%) 13,858,009 201,273.12 0 0 15,200 16,700 13,700
20/03/2026 15,200 -0.2 (-1.3%) 5,952,959 91,634.11 0 0 15,400 16,900 13,900
19/03/2026 15,400 0.4 (2.67%) 9,974,773 153,455.41 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.3 (-1.96%) 8,973,004 135,521.6 0 0 15,300 16,800 13,800
17/03/2026 15,300 -0.3 (-1.92%) 7,177,024 111,910.6 0 0 15,600 17,100 14,100
16/03/2026 15,600 0.4 (2.63%) 12,300,273 195,113.62 0 0 15,200 16,700 13,700
13/03/2026 15,200 0.1 (0.66%) 10,957,319 169,141.21 0 0 15,100 16,600 13,600
12/03/2026 15,100 0.1 (0.67%) 10,044,580 151,578.26 0 0 15,000 16,500 13,500
11/03/2026 15,000 0.8 (5.63%) 10,903,939 162,046.88 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.3 (-2.07%) 16,347,309 235,324.92 0 0 14,500 15,900 13,100
09/03/2026 14,500 -1.6 (-9.94%) 9,580,741 139,655.25 0 0 16,100 17,700 14,500
06/03/2026 16,100 0.1 (0.63%) 9,262,475 150,594.44 0 0 16,000 17,600 14,400
05/03/2026 16,000 -0.2 (-1.23%) 8,905,714 146,798.28 0 0 16,200 17,800 14,600
04/03/2026 16,200 -0.3 (-1.82%) 15,138,291 240,343.39 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 10,523,161 175,394.78 0 0 16,500 18,100 14,900
02/03/2026 16,500 -1.6 (-8.84%) 23,297,837 398,254.91 0 0 18,100 19,900 16,300
27/02/2026 18,100 -0.6 (-3.21%) 16,092,705 294,034.4 0 0 18,700 20,500 16,900
26/02/2026 18,700 -0.1 (-0.53%) 6,438,688 121,074.27 0 0 18,800 20,600 17,000
25/02/2026 18,800 -0.5 (-2.59%) 10,767,439 205,034.71 100,000 1,814.4 19,300 21,200 17,400
24/02/2026 19,300 0.1 (0.52%) 9,025,850 173,682.91 0 0 19,200 21,100 17,300
23/02/2026 19,200 0.3 (1.59%) 6,550,820 125,943.68 100,000 1,832.3 18,900 20,700 17,100
13/02/2026 18,900 -0.1 (-0.53%) 8,214,182 156,559.59 0 0 19,000 20,900 17,100
12/02/2026 19,000 -0.3 (-1.55%) 4,021,066 77,290.42 100,000 2,030 19,300 21,200 17,400
11/02/2026 19,300 0.9 (4.89%) 13,225,885 255,551.06 0 0 18,400 20,200 16,600
10/02/2026 18,400 -0.1 (-0.54%) 5,626,265 103,990.73 100,000 2,030 18,500 20,300 16,700
09/02/2026 18,500 0.2 (1.09%) 6,143,541 113,567.77 0 0 18,300 20,100 16,500
06/02/2026 18,300 -1 (-5.18%) 14,711,798 274,309.4 100,000 2,030 19,300 21,200 17,400
05/02/2026 19,300 -0.2 (-1.03%) 11,951,385 236,828.23 0 0 19,500 21,400 17,600
04/02/2026 19,500 0.1 (0.52%) 11,005,096 213,598.21 100,000 2,033.4 19,400 21,300 17,500
03/02/2026 19,400 -0.3 (-1.52%) 10,114,095 199,550.39 0 0 19,700 21,600 17,800
02/02/2026 19,700 -0.3 (-1.5%) 10,342,857 202,383.57 100,000 2,050 20,000 22,000 18,000
30/01/2026 20,000 0.7 (3.63%) 24,246,101 485,011.32 0 0 19,300 21,200 17,400
29/01/2026 19,300 0.2 (1.05%) 8,144,769 158,037.64 100,000 2,100 19,100 21,000 17,200
28/01/2026 19,100 0.8 (4.37%) 17,791,518 333,311.76 0 0 18,300 20,100 16,500
27/01/2026 18,300 0.1 (0.55%) 7,659,376 139,730.78 100,000 2,000 18,200 20,000 16,400
26/01/2026 18,200 -1.2 (-6.19%) 15,554,544 290,228.9 0 0 19,400 21,300 17,500

Historical Data-ko - BSC

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