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
14/10/2026 15,350 0.1 (0.66%) 1,590,200 24,165.6 0 0 15,250 16,300 14,200
13/10/2026 15,250 -0.05 (-0.33%) 1,317,000 20,096.02 0 0 15,300 16,350 14,250
12/10/2026 15,300 -0.25 (-1.61%) 1,182,600 18,204.4 0 0 15,550 16,600 14,500
09/10/2026 15,550 0 (0%) 1,475,900 22,951.59 0 0 15,550 16,600 14,500
08/10/2026 15,550 0.35 (2.3%) 3,377,800 52,606.51 0 0 15,200 16,250 14,150
07/10/2026 15,200 -0.05 (-0.33%) 799,200 12,138.59 0 0 15,250 16,300 14,200
06/10/2026 15,250 -0.1 (-0.65%) 1,711,700 26,074.86 0 0 15,350 16,400 14,300
05/10/2026 15,350 -0.05 (-0.32%) 1,132,400 17,421.79 1,290,000 21,220.5 15,400 16,450 14,350
02/10/2026 15,400 0.4 (2.67%) 2,820,200 43,137.1 0 0 15,000 16,050 13,950
01/10/2026 15,000 -0.3 (-1.96%) 1,801,800 27,289.54 0 0 15,300 16,350 14,250
30/09/2026 15,300 -0.2 (-1.29%) 791,100 12,197.72 0 0 15,500 16,550 14,450
29/09/2026 15,500 -0.05 (-0.32%) 485,000 7,507.13 0 0 15,550 16,600 14,500
28/09/2026 15,550 -0.15 (-0.96%) 997,700 15,474.9 0 0 15,700 16,750 14,650
25/09/2026 15,700 -0.05 (-0.32%) 888,500 13,962.36 0 0 15,750 16,850 14,650
24/09/2026 15,750 -0.15 (-0.94%) 1,012,500 16,036.72 0 0 15,900 17,000 14,800
23/09/2026 15,900 -0.05 (-0.31%) 741,600 11,837.67 0 0 15,950 17,050 14,850
22/09/2026 15,950 -0.05 (-0.31%) 622,600 9,963.94 0 0 16,000 17,100 14,900
21/09/2026 16,000 -0.05 (-0.31%) 679,800 10,925.57 0 0 16,050 17,150 14,950
18/09/2026 16,050 0 (0%) 1,079,100 17,380.82 440,000 6,997.76 16,050 17,150 14,950
17/09/2026 16,050 0.2 (1.26%) 1,170,900 18,765.53 0 0 15,850 16,950 14,750
16/09/2026 15,850 -0.15 (-0.94%) 717,500 11,443.62 440,000 7,040 16,000 17,100 14,900
15/09/2026 16,000 0.15 (0.95%) 852,600 13,573.64 310,000 5,084.31 15,850 16,950 14,750
14/09/2026 15,850 -0.15 (-0.94%) 1,458,400 23,148.47 420,000 6,930 16,000 17,100 14,900
11/09/2026 16,000 -0.5 (-3.03%) 2,720,300 44,137.34 310,000 5,115 16,500 17,650 15,350
10/09/2026 16,500 -0.1 (-0.6%) 833,700 13,777.08 420,000 6,972 16,600 17,750 15,450
09/09/2026 16,600 -0.15 (-0.9%) 742,700 12,415.31 1,103,000 19,168.42 16,750 17,900 15,600
08/09/2026 16,750 -0.2 (-1.18%) 769,600 12,899.8 0 0 16,950 18,100 15,800
07/09/2026 16,950 0.15 (0.89%) 982,300 16,515.87 549,000 9,257.92 16,800 17,950 15,650
04/09/2026 16,800 -0.25 (-1.47%) 2,305,900 39,044.75 718,000 12,386.53 17,050 18,200 15,900
03/09/2026 17,050 -0.35 (-2.01%) 1,994,700 34,126.18 445,000 7,815.75 17,400 18,600 16,200
28/08/2026 17,400 0 (0%) 1,748,900 30,253.87 718,000 12,461.2 17,400 18,600 16,200
27/08/2026 17,400 -0.3 (-1.69%) 1,816,000 31,729.71 2,888,000 52,754.8 17,700 18,900 16,500
26/08/2026 17,700 0 (0%) 1,625,100 28,539.71 4,138,808 77,875.47 17,700 18,900 16,500
25/08/2026 17,700 1.1 (6.63%) 8,747,300 153,557.56 613,000 10,290.8 16,600 17,750 15,450
24/08/2026 16,600 0.15 (0.91%) 1,145,000 19,073.44 4,832,150 84,879.09 16,450 17,600 15,300
21/08/2026 16,450 0.55 (3.46%) 1,843,300 29,877.69 0 0 15,900 17,000 14,800
20/08/2026 15,900 -0.05 (-0.31%) 543,400 8,659.57 0 0 15,950 17,050 14,850
19/08/2026 15,950 -0.1 (-0.62%) 744,300 11,904.2 0 0 16,050 17,150 14,950
18/08/2026 16,050 -0.05 (-0.31%) 737,700 11,932.47 600,000 9,870.6 16,100 17,200 15,000
17/08/2026 16,100 -0.15 (-0.92%) 645,000 10,449.53 0 0 16,250 17,350 15,150
14/08/2026 16,250 -0.3 (-1.81%) 1,004,900 16,463.94 1,268,000 21,753.6 16,550 17,700 15,400
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

Historical Data-ko - BSC

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