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
14/09/2026 21,150 -0.1 (-0.47%) 199,300 4,222.17 25,000 500 21,250 22,700 19,800
11/09/2026 21,250 0.15 (0.71%) 287,900 6,063.5 0 0 21,100 22,550 19,650
10/09/2026 21,100 0 (0%) 353,900 7,467.82 0 0 21,100 22,550 19,650
09/09/2026 21,100 0.15 (0.72%) 273,900 5,746.82 0 0 20,950 22,400 19,500
08/09/2026 20,950 0.15 (0.72%) 325,900 6,791.61 0 0 20,800 22,250 19,350
07/09/2026 20,800 0.35 (1.71%) 303,500 6,267.29 0 0 20,450 21,850 19,050
04/09/2026 20,450 0.15 (0.74%) 336,600 6,859.6 0 0 20,300 21,700 18,900
03/09/2026 20,300 0 (0%) 307,900 6,132.17 0 0 20,300 21,700 18,900
28/08/2026 20,300 0 (0%) 276,300 5,530.36 0 0 20,300 21,700 18,900
27/08/2026 20,300 -0.2 (-0.98%) 278,400 5,668.6 180,000 3,510 20,500 21,900 19,100
26/08/2026 20,500 0 (0%) 317,100 6,476.95 608,017 11,856.33 20,500 21,900 19,100
25/08/2026 20,500 -0.5 (-2.38%) 309,900 6,321.01 194,000 3,880 21,000 22,450 19,550
24/08/2026 21,000 -0.15 (-0.71%) 368,200 7,699.94 590,000 11,800 21,150 22,600 19,700
21/08/2026 21,150 0.15 (0.71%) 384,900 8,095.22 0 0 21,000 22,450 19,550
20/08/2026 21,000 0.1 (0.48%) 312,000 6,558.33 0 0 20,900 22,350 19,450
19/08/2026 20,900 0 (0%) 355,800 7,396.91 0 0 20,900 22,350 19,450
18/08/2026 20,900 0.15 (0.72%) 323,900 6,753.03 0 0 20,750 22,200 19,300
17/08/2026 20,750 0.05 (0.24%) 330,800 6,784.24 60,000 1,188 20,700 22,100 19,300
14/08/2026 20,700 -0.05 (-0.24%) 332,800 6,843.96 97,200 1,914.84 20,750 22,200 19,300
13/08/2026 20,750 0 (0%) 303,600 6,299.33 240,000 4,728 20,750 22,200 19,300
12/08/2026 20,750 0.15 (0.73%) 372,900 7,738.32 463,543 9,039.09 20,600 22,000 19,200
11/08/2026 20,600 0.4 (1.98%) 347,900 7,025.52 820,000 15,580 20,200 21,600 18,800
10/08/2026 20,200 0.4 (2.02%) 333,400 6,741.1 1,846,457 35,082.68 19,800 21,150 18,450
07/08/2026 19,800 0.2 (1.02%) 428,000 8,431.36 100,041 1,900.78 19,600 20,950 18,250
06/08/2026 19,600 0.65 (3.43%) 448,800 8,734.98 0 0 18,950 20,250 17,650
05/08/2026 18,950 0.55 (2.99%) 392,600 7,297.06 0 0 18,400 19,650 17,150
04/08/2026 18,400 0.4 (2.22%) 303,900 5,546.55 200,000 3,600 18,000 19,250 16,750
03/08/2026 18,000 0 (0%) 336,900 6,040.91 1,039,836 17,677.21 18,000 19,250 16,750
31/07/2026 18,000 0.35 (1.98%) 328,900 5,885.94 528,903 8,991.35 17,650 18,850 16,450
30/07/2026 17,650 0.4 (2.32%) 360,200 6,272.68 0 0 17,250 18,450 16,050
29/07/2026 17,250 -0.1 (-0.58%) 350,900 6,001.07 827,854 14,073.52 17,350 18,550 16,150
28/07/2026 17,350 0.2 (1.17%) 322,500 5,529.76 362,000 6,154 17,150 18,350 15,950
27/07/2026 17,150 0 (0%) 393,900 6,683.8 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.15 (0.88%) 324,900 5,515.85 0 0 17,000 18,150 15,850
23/07/2026 17,000 0.1 (0.59%) 303,200 5,056.79 0 0 16,900 18,050 15,750
22/07/2026 16,900 -0.25 (-1.46%) 272,900 4,598.68 0 0 17,150 18,350 15,950
21/07/2026 17,150 0.05 (0.29%) 303,900 5,158.12 0 0 17,100 18,250 15,950
20/07/2026 17,100 0.05 (0.29%) 279,800 4,715.63 0 0 17,050 18,200 15,900
17/07/2026 17,050 -0.1 (-0.58%) 279,900 4,749.85 0 0 17,150 18,350 15,950
16/07/2026 17,150 0.05 (0.29%) 312,900 5,340.32 0 0 17,100 18,250 15,950
15/07/2026 17,100 0.05 (0.29%) 338,500 5,710.1 223,080 3,792.36 17,050 18,200 15,900
14/07/2026 17,050 0.1 (0.59%) 403,900 6,837.36 0 0 16,950 18,100 15,800
13/07/2026 16,950 -0.1 (-0.59%) 328,900 5,582.9 0 0 17,050 18,200 15,900
10/07/2026 17,050 -0.05 (-0.29%) 337,900 5,796.38 0 0 17,100 18,250 15,950
09/07/2026 17,100 0 (0%) 383,900 6,559.88 910,000 15,535 17,100 18,250 15,950
08/07/2026 17,100 -0.4 (-2.29%) 445,200 7,653.83 0 0 17,500 18,700 16,300
07/07/2026 17,500 0.1 (0.57%) 291,900 4,975.19 0 0 17,400 18,600 16,200
06/07/2026 17,400 0.9 (5.45%) 273,000 4,551.15 0 0 16,500 17,650 15,350
03/07/2026 16,500 -0.8 (-4.62%) 285,200 4,839.55 0 0 17,300 18,500 16,100
02/07/2026 17,300 -0.2 (-1.14%) 311,900 5,341.83 0 0 17,500 18,700 16,300
01/07/2026 17,500 0.25 (1.45%) 273,900 4,647.55 0 0 17,250 18,450 16,050
30/06/2026 17,250 0 (0%) 270,900 4,611.56 0 0 17,250 18,450 16,050
29/06/2026 17,250 0.1 (0.58%) 218,900 3,742.3 0 0 17,150 18,350 15,950
26/06/2026 17,150 0.25 (1.48%) 273,900 4,648.46 0 0 16,900 18,050 15,750
25/06/2026 16,900 -0.2 (-1.17%) 290,000 4,955.82 0 0 17,100 18,250 15,950
24/06/2026 17,100 -0.35 (-2.01%) 256,700 4,404.87 0 0 17,450 18,650 16,250
23/06/2026 17,450 0 (0%) 267,100 4,591.7 0 0 17,450 18,650 16,250
22/06/2026 17,450 -0.05 (-0.29%) 253,900 4,401.59 0 0 17,500 18,700 16,300
19/06/2026 17,500 -0.15 (-0.85%) 274,200 4,815.72 0 0 17,650 18,850 16,450
18/06/2026 17,650 0 (0%) 308,900 5,434.41 0 0 17,650 18,850 16,450
17/06/2026 17,650 0 (0%) 230,900 4,062.19 0 0 17,650 18,850 16,450
16/06/2026 17,650 -0.05 (-0.28%) 254,500 4,493.04 600,000 10,620 17,700 18,900 16,500
15/06/2026 17,700 0 (0%) 278,900 4,918.84 0 0 17,700 18,900 16,500
12/06/2026 17,700 0 (0%) 253,900 4,479.26 0 0 17,700 18,900 16,500
11/06/2026 17,700 -0.4 (-2.21%) 240,700 4,293.39 0 0 18,100 19,350 16,850
10/06/2026 18,100 0.1 (0.56%) 245,300 4,376.42 0 0 18,000 19,250 16,750
09/06/2026 18,000 0.4 (2.27%) 303,900 5,339.47 322,000 5,667.2 17,600 18,800 16,400
08/06/2026 17,600 -0.25 (-1.4%) 288,900 5,121.95 0 0 17,850 19,050 16,650
05/06/2026 17,850 0 (0%) 253,400 4,507.47 0 0 17,850 19,050 16,650
04/06/2026 17,850 0 (0%) 261,900 4,646.94 307,434 5,487.7 17,850 19,050 16,650
03/06/2026 17,850 -0.1 (-0.56%) 325,900 5,767.53 250,000 4,487.5 17,950 19,200 16,700
02/06/2026 17,950 0 (0%) 313,900 5,587.06 300,000 5,385 17,950 19,200 16,700
01/06/2026 17,950 0 (0%) 249,900 4,464.82 0 0 17,950 19,200 16,700
29/05/2026 17,950 -0.2 (-1.1%) 266,900 4,832.22 0 0 18,150 19,400 16,900
28/05/2026 18,150 -0.05 (-0.27%) 253,900 4,588.74 0 0 18,200 19,450 16,950
27/05/2026 18,200 0 (0%) 329,900 5,951.75 0 0 18,200 19,450 16,950
26/05/2026 18,200 0 (0%) 263,900 4,801.8 0 0 18,200 19,450 16,950
25/05/2026 18,200 0.05 (0.28%) 249,700 4,544.8 0 0 18,150 19,400 16,900
22/05/2026 18,150 0.1 (0.55%) 290,700 5,242 0 0 18,050 19,300 16,800
21/05/2026 18,050 0.05 (0.28%) 318,900 5,730.95 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 287,000 5,126.37 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 247,700 4,446.22 0 0 18,000 19,250 16,750
18/05/2026 18,000 0.1 (0.56%) 324,900 5,790.66 300,000 5,370 17,900 19,150 16,650
15/05/2026 17,900 -0.15 (-0.83%) 282,300 5,053.17 0 0 18,050 19,300 16,800
14/05/2026 18,050 0 (0%) 269,500 4,819.41 0 0 18,050 19,300 16,800
13/05/2026 18,050 0.05 (0.28%) 273,900 4,877.79 0 0 18,000 19,250 16,750
12/05/2026 18,000 -0.1 (-0.55%) 306,000 5,454.38 0 0 18,100 19,350 16,850
11/05/2026 18,100 -0.15 (-0.82%) 301,400 5,472.06 0 0 18,250 19,500 17,000
08/05/2026 18,250 -0.05 (-0.27%) 309,200 5,634.89 0 0 18,300 19,550 17,050
07/05/2026 18,300 0 (0%) 364,600 6,659.63 0 0 18,300 19,550 17,050
06/05/2026 18,300 0.1 (0.55%) 298,100 5,425.73 0 0 18,200 19,450 16,950
05/05/2026 18,200 -0.1 (-0.55%) 267,900 4,868.78 0 0 18,300 19,550 17,050
04/05/2026 18,300 -0.05 (-0.27%) 264,600 4,838.94 700,000 12,845 18,350 19,600 17,100
29/04/2026 18,350 -0.45 (-2.39%) 379,100 6,985.09 0 0 18,800 20,100 17,500
28/04/2026 18,800 0.2 (1.08%) 386,000 7,066.96 0 0 18,600 19,900 17,300
24/04/2026 18,600 0.5 (2.76%) 295,100 5,355.35 0 0 18,100 19,350 16,850
23/04/2026 18,100 0.1 (0.56%) 331,400 5,977.48 0 0 18,000 19,250 16,750
22/04/2026 18,000 -0.15 (-0.83%) 280,800 5,128.26 0 0 18,150 19,400 16,900
21/04/2026 18,150 -0.45 (-2.42%) 330,200 6,074.64 0 0 18,600 19,900 17,300
20/04/2026 18,600 0.15 (0.81%) 274,100 5,005.55 0 0 18,450 19,700 17,200
17/04/2026 18,450 0.05 (0.27%) 320,900 5,851.21 0 0 18,400 19,650 17,150
16/04/2026 18,400 -0.1 (-0.54%) 283,200 5,199.17 0 0 18,500 19,750 17,250
15/04/2026 18,500 0.4 (2.21%) 292,400 5,308.48 0 0 18,100 19,350 16,850
14/04/2026 18,100 -0.55 (-2.95%) 284,500 5,267.82 0 0 18,650 19,950 17,350
13/04/2026 18,650 0 (0%) 293,900 5,445.08 0 0 18,650 19,950 17,350
10/04/2026 18,650 0.05 (0.27%) 337,900 6,257.56 0 0 18,600 19,900 17,300
09/04/2026 18,600 -0.1 (-0.53%) 273,000 5,056.6 0 0 18,700 20,000 17,400
08/04/2026 18,700 0.05 (0.27%) 382,900 7,061.94 0 0 18,650 19,950 17,350
07/04/2026 18,650 0.05 (0.27%) 323,300 5,953.38 0 0 18,600 19,900 17,300
06/04/2026 18,600 0 (0%) 260,700 4,785.12 0 0 18,600 19,900 17,300
03/04/2026 18,600 0.1 (0.54%) 341,200 6,292.04 0 0 18,500 19,750 17,250
02/04/2026 18,500 0 (0%) 385,900 7,038.97 0 0 18,500 19,750 17,250
01/04/2026 18,500 0.2 (1.09%) 356,200 6,505.87 0 0 18,300 19,550 17,050
31/03/2026 18,300 -0.05 (-0.27%) 299,500 5,464.99 0 0 18,350 19,600 17,100
30/03/2026 18,350 0 (0%) 306,900 5,609.66 0 0 18,350 19,600 17,100
27/03/2026 18,350 0 (0%) 324,900 5,932 100,000 1,840 18,350 19,600 17,100
26/03/2026 18,350 -0.25 (-1.34%) 297,300 5,455.99 0 0 18,600 19,900 17,300
25/03/2026 18,600 0 (0%) 302,900 5,564.95 200,000 3,670 18,600 19,900 17,300
24/03/2026 18,600 0.25 (1.36%) 283,800 5,185.13 0 0 18,350 19,600 17,100
23/03/2026 18,350 0 (0%) 288,800 5,240.49 0 0 18,350 19,600 17,100
20/03/2026 18,350 -0.15 (-0.81%) 322,300 5,961.93 0 0 18,500 19,750 17,250
19/03/2026 18,500 -0.2 (-1.07%) 267,500 4,948.37 0 0 18,700 20,000 17,400
18/03/2026 18,700 -0.25 (-1.32%) 287,500 5,411.37 600,000 11,370 18,950 20,250 17,650
17/03/2026 18,950 -0.05 (-0.26%) 294,400 5,562.79 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 336,100 6,328.38 0 0 18,850 20,150 17,550

Historical Data-ko - BSC

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