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
17/09/2026 31,400 0.55 (1.78%) 11,251,200 349,563.85 30,000 888 30,850 33,000 28,700
16/09/2026 30,850 0.3 (0.98%) 4,346,000 132,715.88 244,000 7,518.75 30,550 32,650 28,450
15/09/2026 30,550 0.7 (2.35%) 7,704,000 234,788.97 438,000 13,202.41 29,850 31,900 27,800
14/09/2026 29,850 -0.1 (-0.33%) 8,579,100 256,761.56 289,000 9,032.75 29,950 32,000 27,900
11/09/2026 29,950 -0.6 (-1.96%) 11,049,200 332,783.55 53,000 1,620.75 30,550 32,650 28,450
10/09/2026 30,550 -0.15 (-0.49%) 6,515,200 199,271.72 114,000 3,505 30,700 32,800 28,600
09/09/2026 30,700 -0.05 (-0.16%) 8,789,800 270,125.11 103,000 3,209.75 30,750 32,900 28,600
08/09/2026 30,750 -0.05 (-0.16%) 4,343,500 133,804.41 94,000 2,965.7 30,800 32,950 28,650
07/09/2026 30,800 -0.6 (-1.91%) 7,153,800 222,578.09 100,000 3,163.75 31,400 33,550 29,250
04/09/2026 31,400 -0.1 (-0.32%) 5,289,600 166,745.2 80,000 2,560 31,500 33,700 29,300
03/09/2026 31,500 -0.45 (-1.41%) 5,223,000 164,982.61 116,000 3,635.5 31,950 34,150 29,750
28/08/2026 31,950 0.05 (0.16%) 7,718,600 247,563.23 0 0 31,900 34,100 29,700
27/08/2026 31,900 0.05 (0.16%) 6,367,000 203,035.73 612,000 18,987.4 31,850 34,050 29,650
26/08/2026 31,850 0.35 (1.11%) 12,131,300 381,639.92 174,000 5,525.7 31,500 33,700 29,300
25/08/2026 31,500 -0.3 (-0.94%) 7,928,400 250,538.68 3,022,000 96,097.4 31,800 34,000 29,600
24/08/2026 31,800 -0.35 (-1.09%) 7,217,900 230,703.76 119,000 3,768.5 32,150 34,400 29,900
21/08/2026 32,150 0.75 (2.39%) 6,428,200 204,667.4 22,000 697.4 31,400 33,550 29,250
20/08/2026 31,400 0.4 (1.29%) 2,809,300 87,904.65 1,580,000 49,600 31,000 33,150 28,850
19/08/2026 31,000 -0.55 (-1.74%) 5,840,700 181,672.35 0 0 31,550 33,750 29,350
18/08/2026 31,550 0.05 (0.16%) 4,286,400 135,595.51 927,000 30,114 31,500 33,700 29,300
17/08/2026 31,500 0.05 (0.16%) 4,270,400 134,126.39 0 0 31,450 33,650 29,250
14/08/2026 31,450 -0.7 (-2.18%) 7,919,900 250,952.3 2,730,400 91,430.9 32,150 34,400 29,900
13/08/2026 32,150 -0.05 (-0.16%) 8,770,500 284,843.16 497,442 15,289.89 32,200 34,450 29,950
12/08/2026 32,200 -0.1 (-0.31%) 5,077,700 163,807.95 2,705,400 90,630.9 32,300 34,550 30,050
11/08/2026 32,300 -0.5 (-1.52%) 7,727,200 251,394.85 95,000 3,202.5 32,800 35,050 30,550
10/08/2026 32,800 0.3 (0.92%) 7,077,200 231,626.83 0 0 32,500 34,750 30,250
07/08/2026 32,500 1.15 (3.67%) 14,932,900 483,681.47 25,000 800 31,350 33,500 29,200
06/08/2026 31,350 -0.5 (-1.57%) 5,720,900 180,710.93 116,000 3,807.1 31,850 34,050 29,650
05/08/2026 31,850 0 (0%) 9,430,500 301,664.2 0 0 31,850 34,050 29,650
04/08/2026 31,850 0.05 (0.16%) 7,570,100 240,895.64 194,000 6,015.4 31,800 34,000 29,600
03/08/2026 31,800 1 (3.25%) 11,302,600 357,857.42 0 0 30,800 32,950 28,650
31/07/2026 30,800 0.35 (1.15%) 15,291,900 477,349.7 164,000 5,140.2 30,450 32,550 28,350
30/07/2026 30,450 1.1 (3.75%) 11,105,400 334,234.15 40,100 1,094.73 29,350 31,400 27,300
29/07/2026 29,350 0.35 (1.21%) 9,178,500 268,799.66 0 0 29,000 31,000 27,000
28/07/2026 29,000 0.25 (0.87%) 4,953,400 142,938.27 0 0 28,750 30,750 26,750
27/07/2026 28,750 -0.25 (-0.86%) 6,451,500 187,816.31 158,000 4,882.2 29,000 31,000 27,000
24/07/2026 29,000 -0.05 (-0.17%) 7,636,700 222,082.24 0 0 29,050 31,050 27,050
23/07/2026 29,050 -0.2 (-0.68%) 11,433,200 333,279.27 600,000 16,350 29,250 31,250 27,250
22/07/2026 29,700 -1.2 (-3.88%) 15,790,100 479,706.06 20,000 616 30,900 33,050 28,750
21/07/2026 30,900 0.1 (0.32%) 5,591,400 172,560.55 1,140,000 36,444 30,800 32,950 28,650
20/07/2026 30,800 -1.2 (-3.75%) 11,369,200 353,635.61 70,000 2,326 32,000 34,200 29,800
17/07/2026 32,000 -0.3 (-0.93%) 3,654,100 117,050.43 920,000 30,179.84 32,300 34,550 30,050
16/07/2026 32,300 0.15 (0.47%) 10,470,800 333,752.81 120,000 3,663.8 32,150 34,400 29,900
15/07/2026 32,150 -0.45 (-1.38%) 6,516,900 210,584.04 880,000 29,040 32,600 34,850 30,350
14/07/2026 32,600 0 (0%) 11,189,700 362,723.27 120,000 3,675 32,600 34,850 30,350
13/07/2026 32,600 -1.1 (-3.26%) 17,292,700 568,804.68 0 0 33,700 36,050 31,350
10/07/2026 33,700 -0.35 (-1.03%) 5,505,900 186,831.33 2,119,191 72,952.64 34,050 36,400 31,700
09/07/2026 34,050 -0.45 (-1.3%) 5,374,200 183,933.55 2,945,000 100,023.98 34,500 36,900 32,100
08/07/2026 34,500 0.25 (0.73%) 8,712,700 300,814.7 1,192,000 41,004.8 34,250 36,600 31,900
07/07/2026 34,250 0.1 (0.29%) 4,770,700 162,586.19 2,945,000 100,424.5 34,150 36,500 31,800
06/07/2026 34,150 0 (0%) 10,591,800 363,668.84 0 0 34,150 36,500 31,800
03/07/2026 34,150 -0.1 (-0.29%) 7,209,500 246,347.1 0 0 34,250 36,600 31,900
02/07/2026 34,250 -0.15 (-0.44%) 5,071,200 173,791.57 0 0 34,400 36,800 32,000
01/07/2026 34,400 0.45 (1.33%) 7,093,300 243,873.24 218,067 7,741.38 33,950 36,300 31,600
30/06/2026 33,950 0.05 (0.15%) 6,865,000 234,118.9 100,000 3,400 33,900 36,250 31,550
29/06/2026 33,900 0.3 (0.89%) 9,088,800 308,282.54 218,067 7,741.38 33,600 35,950 31,250
26/06/2026 33,600 0.1 (0.3%) 4,005,400 134,252.41 70,000 2,506 33,500 35,800 31,200
25/06/2026 33,500 -0.4 (-1.18%) 8,587,100 288,571.24 3,060,000 103,623.84 33,900 36,250 31,550
24/06/2026 33,900 -0.1 (-0.29%) 7,488,700 252,526.79 390,000 14,173 34,000 36,350 31,650
23/06/2026 34,000 0.15 (0.44%) 9,422,800 322,465.59 3,060,000 104,040 33,850 36,200 31,500
22/06/2026 33,850 0.1 (0.3%) 3,163,900 107,289.08 29,000 1,044 33,750 36,100 31,400
19/06/2026 33,750 -0.2 (-0.59%) 3,725,600 126,095.6 348,400 11,669 33,950 36,300 31,600
18/06/2026 33,950 -0.35 (-1.02%) 4,520,800 153,922.33 320,000 11,744 34,300 36,700 31,900
17/06/2026 34,300 0.6 (1.78%) 11,477,900 390,703.17 114,000 3,951.85 33,700 36,050 31,350
16/06/2026 33,700 0 (0%) 4,929,500 166,202.15 0 0 33,700 36,050 31,350
15/06/2026 33,700 0.3 (0.9%) 7,018,000 236,474.01 110,000 3,798 33,400 35,700 31,100
12/06/2026 33,400 0.05 (0.15%) 4,908,900 164,458.27 160,000 5,339.68 33,350 35,650 31,050
11/06/2026 33,350 -0.15 (-0.45%) 3,911,700 130,450.34 35,000 1,117.55 33,500 35,800 31,200
10/06/2026 33,500 0.1 (0.3%) 3,636,500 122,109.06 180,000 5,989 33,400 35,700 31,100
09/06/2026 33,400 0.15 (0.45%) 3,609,500 120,474.46 30,000 1,048.5 33,250 35,550 30,950
08/06/2026 33,250 -0.65 (-1.92%) 10,716,000 357,930.12 320,000 11,096 33,900 36,250 31,550
05/06/2026 33,900 -0.2 (-0.59%) 4,082,400 138,870.16 30,000 1,059 34,100 36,450 31,750
04/06/2026 34,100 0.15 (0.44%) 4,285,800 146,070.74 160,000 5,432 33,950 36,300 31,600
03/06/2026 33,950 0.1 (0.3%) 6,502,700 220,750.97 0 0 33,850 36,200 31,500
02/06/2026 33,850 -0.7 (-2.03%) 16,869,000 574,548.54 0 0 34,550 36,950 32,150
01/06/2026 34,550 -0.25 (-0.72%) 5,790,000 201,282.86 150,000 5,565 34,800 37,200 32,400
29/05/2026 34,800 -0.05 (-0.14%) 8,348,100 290,667.42 1,150,700 39,962.52 34,850 37,250 32,450
28/05/2026 34,850 -0.5 (-1.41%) 6,013,300 210,676.11 150,000 5,565 35,350 37,800 32,900
27/05/2026 35,350 0.1 (0.28%) 7,372,900 260,639.3 3,358,800 116,872.94 35,250 37,700 32,800
26/05/2026 35,250 0.45 (1.29%) 6,372,000 223,449.76 0 0 34,800 37,200 32,400
25/05/2026 34,800 0 (0%) 4,091,100 143,043.28 2,600,000 90,480 34,800 37,200 32,400
22/05/2026 34,800 -0.15 (-0.43%) 8,751,400 304,479.37 25,000 817.5 34,950 37,350 32,550
21/05/2026 34,950 -0.25 (-0.71%) 9,575,600 335,854.84 139,000 4,981.85 35,200 37,650 32,750
20/05/2026 35,200 -0.6 (-1.68%) 12,361,700 433,648.2 25,000 887.5 35,800 38,300 33,300
19/05/2026 35,800 -0.5 (-1.38%) 15,681,600 567,822.92 198,800 7,130.94 36,300 38,800 33,800
18/05/2026 36,300 0.5 (1.4%) 18,917,500 682,352.07 25,000 952.5 35,800 38,300 33,300
15/05/2026 35,800 -0.15 (-0.42%) 10,368,400 370,147.61 79,000 2,711.8 35,950 38,450 33,450
14/05/2026 35,950 0.4 (1.13%) 9,116,900 327,747.34 825,100 29,445.01 35,550 38,000 33,100
13/05/2026 35,550 0.3 (0.85%) 9,697,200 342,542.6 79,000 2,956.55 35,250 37,700 32,800
12/05/2026 35,250 -0.35 (-0.98%) 8,809,000 310,432.97 60,000 2,200 35,600 38,050 33,150
11/05/2026 35,600 -0.6 (-1.66%) 7,072,000 253,918.16 79,000 2,705.6 36,200 38,700 33,700
08/05/2026 36,200 0.4 (1.12%) 18,248,400 663,641.07 0 0 35,800 38,300 33,300
07/05/2026 35,800 0.25 (0.7%) 10,661,200 380,516.58 120,000 4,192.5 35,550 38,000 33,100
06/05/2026 35,550 0.25 (0.71%) 10,173,500 358,854.23 113,000 4,090.5 35,300 37,750 32,850
05/05/2026 35,300 -0.05 (-0.14%) 5,731,700 200,875.82 120,000 4,114.75 35,350 37,800 32,900
04/05/2026 35,350 0.4 (1.14%) 8,318,000 294,162.64 244,000 8,542.75 34,950 37,350 32,550
29/04/2026 34,950 0.15 (0.43%) 6,648,700 231,934.01 50,000 1,698 34,800 37,200 32,400
28/04/2026 34,800 -0.2 (-0.57%) 6,945,200 243,004.72 124,000 4,446.1 35,000 37,450 32,550
24/04/2026 35,000 -0.5 (-1.41%) 4,783,100 168,220.38 1,061,000 37,291.95 35,500 37,950 33,050
23/04/2026 35,500 0.6 (1.72%) 22,296,200 797,446.27 84,000 3,059.25 34,900 37,300 32,500
22/04/2026 34,900 0.05 (0.14%) 3,997,500 139,545.56 620,000 21,779.5 34,850 37,250 32,450
21/04/2026 34,850 -0.25 (-0.71%) 5,807,100 204,172.6 86,000 2,991.4 35,100 37,550 32,650
20/04/2026 35,100 0.25 (0.72%) 6,020,100 211,296.51 79,000 2,870.95 34,850 37,250 32,450
17/04/2026 34,850 0.25 (0.72%) 3,775,800 131,233.89 115,000 4,071 34,600 37,000 32,200
16/04/2026 34,600 -0.45 (-1.28%) 5,773,800 200,482.5 1,005,000 34,811.47 35,050 37,500 32,600
15/04/2026 35,050 0.15 (0.43%) 5,586,500 195,943.84 115,000 4,065.5 34,900 37,300 32,500
14/04/2026 34,900 0.1 (0.29%) 5,465,100 190,776.68 124,000 4,459.25 34,800 37,200 32,400
13/04/2026 34,800 -0.2 (-0.57%) 4,304,400 149,814.18 160,000 5,639.75 35,000 37,450 32,550
10/04/2026 35,000 0 (0%) 8,029,500 284,587.94 549,000 19,227 35,000 37,450 32,550
09/04/2026 35,000 -0.5 (-1.41%) 6,309,300 221,031.74 115,000 4,045 35,500 37,950 33,050
08/04/2026 35,500 1.8 (5.34%) 13,337,900 465,662.62 90,000 3,087.5 33,700 36,050 31,350
07/04/2026 33,700 0 (0%) 4,955,000 166,718.47 150,000 5,293.75 33,700 36,050 31,350
06/04/2026 33,700 -0.1 (-0.3%) 6,070,500 204,819.97 35,000 1,139.6 33,800 36,150 31,450
03/04/2026 33,800 -0.5 (-1.46%) 8,626,800 293,256.15 115,000 4,056 34,300 36,700 31,900
02/04/2026 34,300 -0.45 (-1.29%) 6,251,200 214,401.16 168,000 5,737.7 34,750 37,150 32,350
01/04/2026 34,750 0.15 (0.43%) 8,257,700 287,855.12 105,000 3,753.52 34,600 37,000 32,200
31/03/2026 34,600 0.55 (1.62%) 7,394,400 254,497.2 30,000 984 34,050 36,400 31,700
30/03/2026 34,050 -0.75 (-2.16%) 6,061,900 207,183.12 40,000 1,488 34,800 37,200 32,400
27/03/2026 34,800 1 (2.96%) 12,073,500 413,868.35 0 0 33,800 36,150 31,450
26/03/2026 33,800 -0.25 (-0.73%) 5,738,200 193,275.82 0 0 34,050 36,400 31,700
25/03/2026 34,050 0.5 (1.49%) 6,241,100 211,611.68 69,000 2,330.9 33,550 35,850 31,250
24/03/2026 33,550 1.05 (3.23%) 6,410,500 214,444.75 0 0 32,500 34,750 30,250
23/03/2026 32,500 -1.1 (-3.27%) 13,238,000 431,986.63 0 0 33,600 35,950 31,250
20/03/2026 33,600 -1.05 (-3.03%) 10,708,700 363,723.23 419,500 14,338.43 34,650 37,050 32,250
19/03/2026 34,650 -0.35 (-1%) 7,530,900 260,185.48 0 0 35,000 37,450 32,550
18/03/2026 35,000 0.6 (1.74%) 12,546,300 440,531.93 64,000 2,250.15 34,400 36,800 32,000
17/03/2026 34,400 0.25 (0.73%) 7,184,200 248,449.42 0 0 34,150 36,500 31,800

Historical Data-ko - BSC

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