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
14/08/2026 16,550 0 (0%) 0 0 0 0 16,550 0 0
13/08/2026 16,550 -0.15 (-0.9%) 1,225,100 20,379.8 590,000 9,852.41 16,700 17,850 15,550
12/08/2026 16,700 0 (0%) 976,500 16,269.92 0 0 16,700 17,850 15,550
11/08/2026 16,700 -0.1 (-0.6%) 1,160,800 19,458.56 590,000 9,912 16,800 17,950 15,650
10/08/2026 16,800 0.15 (0.9%) 1,349,500 22,571.95 1,000,000 16,650 16,650 17,800 15,500
07/08/2026 16,650 0.05 (0.3%) 1,158,800 19,260.74 0 0 16,600 17,750 15,450
06/08/2026 16,600 -0.15 (-0.9%) 1,311,100 21,944.89 1,171,000 19,614.25 16,750 17,900 15,600
05/08/2026 16,750 0.15 (0.9%) 2,396,500 40,455.69 0 0 16,600 17,750 15,450
04/08/2026 16,600 0.05 (0.3%) 1,997,200 33,556.22 0 0 16,550 17,700 15,400
03/08/2026 16,550 0.25 (1.53%) 2,373,700 38,698.69 0 0 16,300 17,400 15,200
31/07/2026 16,300 -0.15 (-0.91%) 1,953,900 32,218.6 0 0 16,450 17,600 15,300
30/07/2026 16,450 0.3 (1.86%) 2,452,400 40,002.37 0 0 16,150 17,250 15,050
29/07/2026 16,150 0.15 (0.94%) 1,407,700 22,811.71 22,200 330.78 16,000 17,100 14,900
28/07/2026 16,000 0.3 (1.91%) 1,877,400 29,751.79 0 0 15,700 16,750 14,650
27/07/2026 15,700 -0.4 (-2.48%) 1,549,500 24,595.36 0 0 16,100 17,200 15,000
24/07/2026 16,100 0 (0%) 951,300 15,304.84 0 0 16,100 17,200 15,000
23/07/2026 16,100 0.1 (0.63%) 2,295,300 36,348.04 450,000 7,695 16,000 17,100 14,900
22/07/2026 16,000 -0.3 (-1.84%) 1,657,900 26,901.78 0 0 16,300 17,400 15,200
21/07/2026 16,300 0.05 (0.31%) 1,739,500 28,520.03 0 0 16,250 17,350 15,150
20/07/2026 16,250 -1.2 (-6.88%) 7,689,000 126,672.52 0 0 17,450 18,650 16,250
17/07/2026 17,450 -0.3 (-1.69%) 1,238,600 21,780.51 0 0 17,750 18,950 16,550
16/07/2026 17,750 0.55 (3.2%) 3,137,100 54,492.02 0 0 17,200 18,400 16,000
15/07/2026 17,200 -0.05 (-0.29%) 1,277,500 22,019.14 50,400 929.88 17,250 18,450 16,050
14/07/2026 17,250 0.35 (2.07%) 1,585,400 27,092.51 0 0 16,900 18,050 15,750
13/07/2026 16,900 -0.45 (-2.59%) 3,318,600 56,363.33 4,900,000 86,215 17,350 18,550 16,150
10/07/2026 17,350 -0.45 (-2.53%) 2,716,100 47,684.06 0 0 17,800 19,000 16,600
09/07/2026 17,800 -0.15 (-0.84%) 1,193,400 21,378.39 0 0 17,950 19,200 16,700
08/07/2026 17,950 -0.05 (-0.28%) 1,397,800 25,081.93 0 0 18,000 19,250 16,750
07/07/2026 18,000 -0.2 (-1.1%) 1,870,200 33,727.94 0 0 18,200 19,450 16,950
06/07/2026 18,200 -0.3 (-1.62%) 2,347,400 43,024.64 0 0 18,500 19,750 17,250
03/07/2026 18,500 -0.1 (-0.54%) 993,600 18,421.68 0 0 18,600 19,900 17,300
02/07/2026 18,600 0.1 (0.54%) 595,600 11,096.94 0 0 18,500 19,750 17,250
01/07/2026 18,500 -0.05 (-0.27%) 1,039,500 19,283.8 0 0 18,550 19,800 17,300
30/06/2026 18,550 0 (0%) 873,300 16,201.66 0 0 18,550 19,800 17,300
29/06/2026 18,550 0.05 (0.27%) 808,300 15,005.38 0 0 18,500 19,750 17,250
26/06/2026 18,500 -0.1 (-0.54%) 974,300 18,084.51 0 0 18,600 19,900 17,300
25/06/2026 18,600 -0.15 (-0.8%) 749,900 14,034.16 0 0 18,750 20,050 17,450
24/06/2026 18,750 0 (0%) 852,000 15,916.15 0 0 18,750 20,050 17,450
23/06/2026 18,750 0 (0%) 881,800 16,589.7 0 0 18,750 20,050 17,450
22/06/2026 18,750 -0.15 (-0.79%) 657,100 12,363.13 0 0 18,900 20,200 17,600
19/06/2026 18,900 -0.15 (-0.79%) 751,000 14,241.62 0 0 19,050 20,350 17,750
18/06/2026 19,050 -0.15 (-0.78%) 1,153,900 22,081.61 0 0 19,200 20,500 17,900
17/06/2026 19,200 -0.05 (-0.26%) 1,128,100 21,676.27 0 0 19,250 20,550 17,950
16/06/2026 19,250 0.4 (2.12%) 1,532,100 29,211.98 122,000 2,259.07 18,850 20,150 17,550
15/06/2026 18,850 0.35 (1.89%) 1,033,100 19,329.34 0 0 18,500 19,750 17,250
12/06/2026 18,500 0 (0%) 1,242,000 22,988.64 0 0 18,500 19,750 17,250
11/06/2026 18,500 -0.3 (-1.6%) 1,956,400 36,308.26 55,000 1,036.81 18,800 20,100 17,500
10/06/2026 18,800 -0.25 (-1.31%) 1,463,700 27,731.71 0 0 19,050 20,350 17,750
09/06/2026 19,050 0 (0%) 1,014,600 19,262.76 55,000 1,039.5 19,050 20,350 17,750
08/06/2026 19,050 -0.25 (-1.3%) 1,612,300 31,038.22 1,427,150 27,544. 19,300 20,650 17,950
05/06/2026 19,300 -0.05 (-0.26%) 975,200 18,969.73 0 0 19,350 20,700 18,000
04/06/2026 21,950 -0.15 (-0.68%) 2,139,700 47,120.12 3,087,000 68,222.7 22,100 23,600 20,600
03/06/2026 22,100 0.45 (2.08%) 2,903,000 63,767.88 0 0 21,650 23,150 20,150
02/06/2026 21,650 -0.15 (-0.69%) 1,945,800 42,388.15 5,107,000 111,332.6 21,800 23,300 20,300
01/06/2026 21,800 0.3 (1.4%) 891,400 19,430.6 0 0 21,500 23,000 20,000
29/05/2026 21,500 -0.15 (-0.69%) 1,050,500 22,704.41 0 0 21,650 23,150 20,150
28/05/2026 21,650 -0.3 (-1.37%) 1,627,800 35,473.84 0 0 21,950 23,450 20,450
27/05/2026 21,950 -0.1 (-0.45%) 1,238,400 27,232.25 0 0 22,050 23,550 20,550
26/05/2026 22,050 0.1 (0.46%) 929,500 20,421.1 0 0 21,950 23,450 20,450
25/05/2026 21,950 0.25 (1.15%) 1,745,600 38,516.35 0 0 21,700 23,200 20,200
22/05/2026 21,700 -0.05 (-0.23%) 1,762,000 38,072.54 0 0 21,750 23,250 20,250
21/05/2026 21,750 -0.05 (-0.23%) 1,430,800 31,104.08 0 0 21,800 23,300 20,300
20/05/2026 21,800 -0.45 (-2.02%) 3,178,800 69,142.04 0 0 22,250 23,800 20,700
19/05/2026 22,250 -0.05 (-0.22%) 1,493,200 33,364.29 0 0 22,300 23,850 20,750
18/05/2026 22,300 -0.25 (-1.11%) 2,094,700 46,665.61 0 0 22,550 24,100 21,000
15/05/2026 22,550 -0.05 (-0.22%) 1,222,100 27,556.19 0 0 22,600 24,150 21,050
14/05/2026 22,600 0 (0%) 1,211,100 27,380.36 0 0 22,600 24,150 21,050
13/05/2026 22,600 0.15 (0.67%) 1,926,500 43,674.87 0 0 22,450 24,000 20,900
12/05/2026 22,450 0 (0%) 1,369,000 30,774.63 0 0 22,450 24,000 20,900
11/05/2026 22,450 -0.05 (-0.22%) 1,611,500 36,357.73 907,100 20,409.75 22,500 24,050 20,950
08/05/2026 22,500 -0.2 (-0.88%) 2,068,300 46,719.82 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.2 (-0.87%) 1,539,400 35,166.4 0 0 22,900 24,500 21,300
06/05/2026 22,900 0.15 (0.66%) 1,527,500 34,715.06 0 0 22,750 24,300 21,200
05/05/2026 22,750 0.2 (0.89%) 2,321,600 52,920.78 0 0 22,550 24,100 21,000
04/05/2026 22,550 -0.05 (-0.22%) 1,058,800 24,014.6 0 0 22,600 24,150 21,050
29/04/2026 22,600 0.1 (0.44%) 2,059,400 46,276.59 0 0 22,500 24,050 20,950
28/04/2026 22,500 -0.35 (-1.53%) 1,860,600 42,143.94 1,656,000 37,839.6 22,850 24,400 21,300
24/04/2026 22,850 -0.25 (-1.08%) 1,521,500 34,832.69 0 0 23,100 24,700 21,500
23/04/2026 23,100 0.15 (0.65%) 3,003,800 68,854.03 0 0 22,950 24,550 21,350
22/04/2026 22,950 -0.15 (-0.65%) 1,720,200 39,615.65 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.15 (-0.65%) 1,698,100 39,505.6 0 0 23,250 24,850 21,650
20/04/2026 23,250 -0.05 (-0.21%) 1,595,600 37,208.49 0 0 23,300 24,900 21,700
17/04/2026 23,300 0 (0%) 2,013,800 47,242.39 0 0 23,300 24,900 21,700
16/04/2026 23,300 -0.4 (-1.69%) 3,252,400 75,924.53 0 0 23,700 25,350 22,050
15/04/2026 23,700 -0.5 (-2.07%) 3,364,400 80,378.52 0 0 24,200 25,850 22,550
14/04/2026 24,200 1.15 (4.99%) 5,644,000 133,749.43 0 0 23,050 24,650 21,450
13/04/2026 23,050 -0.2 (-0.86%) 2,480,500 57,160.16 0 0 23,250 24,850 21,650
10/04/2026 23,250 0.2 (0.87%) 2,144,000 49,862.76 0 0 23,050 24,650 21,450
09/04/2026 23,050 -0.35 (-1.5%) 3,184,400 73,628.86 0 0 23,400 25,000 21,800
08/04/2026 23,400 1 (4.46%) 3,170,900 73,409.96 0 0 22,400 23,950 20,850
07/04/2026 22,400 0.1 (0.45%) 852,100 19,125.52 0 0 22,300 23,850 20,750
06/04/2026 22,300 -0.5 (-2.19%) 2,165,200 48,805.8 0 0 22,800 24,350 21,250
03/04/2026 22,800 -0.35 (-1.51%) 2,301,300 52,888.15 0 0 23,150 24,750 21,550
02/04/2026 23,150 -0.15 (-0.64%) 1,729,400 40,025.59 0 0 23,300 24,900 21,700
01/04/2026 23,300 0.1 (0.43%) 2,944,400 68,967.85 0 0 23,200 24,800 21,600
31/03/2026 23,200 0.05 (0.22%) 1,943,800 45,043.23 0 0 23,150 24,750 21,550
30/03/2026 23,150 -0.05 (-0.22%) 2,219,800 50,856.49 0 0 23,200 24,800 21,600
27/03/2026 23,200 0.3 (1.31%) 1,756,100 40,545.77 115,000 2,817.5 22,900 24,500 21,300
26/03/2026 22,900 -0.4 (-1.72%) 1,442,700 33,158.72 0 0 23,300 24,900 21,700
25/03/2026 23,300 1 (4.48%) 3,045,100 70,033.24 215,000 5,127.75 22,300 23,850 20,750
24/03/2026 22,300 0.3 (1.36%) 2,202,200 49,423.83 50,000 1,175 22,000 23,500 20,500
23/03/2026 22,000 -1.25 (-5.38%) 4,156,000 93,332.29 285,000 6,442.25 23,250 24,850 21,650
20/03/2026 23,250 0.05 (0.22%) 2,945,700 68,706.65 50,000 1,240 23,200 24,800 21,600
19/03/2026 23,200 -0.3 (-1.28%) 3,375,000 78,199.47 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.1 (-0.42%) 2,158,600 51,070.42 0 0 23,600 25,250 21,950
17/03/2026 23,600 0.3 (1.29%) 2,168,500 51,369.13 0 0 23,300 24,900 21,700
16/03/2026 23,300 -0.2 (-0.85%) 2,522,700 59,150.24 0 0 23,500 25,100 21,900
13/03/2026 23,500 -0.1 (-0.42%) 2,508,600 59,023.09 0 0 23,600 25,250 21,950
12/03/2026 23,600 -0.55 (-2.28%) 3,044,500 72,188.27 0 0 24,150 25,800 22,500
11/03/2026 24,150 1.05 (4.55%) 4,502,900 106,870.62 0 0 23,100 24,700 21,500
10/03/2026 23,100 0.2 (0.87%) 6,104,500 140,806.49 0 0 22,900 24,500 21,300
09/03/2026 22,900 -1.7 (-6.91%) 6,559,000 150,336.19 120,000 2,757 24,600 26,300 22,900
06/03/2026 24,600 -0.45 (-1.8%) 7,243,600 179,420.95 0 0 25,050 26,800 23,300
05/03/2026 25,050 0.1 (0.4%) 4,272,900 108,105.06 0 0 24,950 26,650 23,250
04/03/2026 24,950 -0.15 (-0.6%) 13,217,700 324,628.1 0 0 25,100 26,850 23,350
03/03/2026 25,100 -0.65 (-2.52%) 7,825,500 199,782.5 590,400 15,852.24 25,750 27,550 23,950
02/03/2026 25,750 -0.8 (-3.01%) 9,756,200 254,110.89 0 0 26,550 28,400 24,700
27/02/2026 26,550 -0.3 (-1.12%) 6,056,100 161,346.58 590,400 15,852.24 26,850 28,700 25,000
26/02/2026 26,850 -0.2 (-0.74%) 2,735,100 73,702.59 0 0 27,050 28,900 25,200
25/02/2026 27,050 -0.2 (-0.73%) 3,775,400 102,954.16 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.35 (1.3%) 4,371,100 118,542.61 1,260,000 34,020 26,900 28,750 25,050
23/02/2026 26,900 0.2 (0.75%) 3,126,500 84,054.59 1,420,000 37,914 26,700 28,550 24,850

Historical Data-ko - BSC

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