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
18/09/2026 22,850 -0.05 (-0.22%) 3,176,500 72,764.62 0 0 22,900 24,500 21,300
17/09/2026 22,900 -0.1 (-0.43%) 4,300,700 98,245.49 0 0 23,000 24,600 21,400
16/09/2026 23,000 -0.05 (-0.22%) 6,232,700 145,155.07 0 0 23,050 24,650 21,450
15/09/2026 23,050 1 (4.54%) 5,203,800 118,558.13 0 0 22,050 23,550 20,550
14/09/2026 22,050 -0.35 (-1.56%) 3,459,700 76,752.16 0 0 22,400 23,950 20,850
11/09/2026 22,400 -0.2 (-0.88%) 4,268,600 97,406.79 0 0 22,600 24,150 21,050
10/09/2026 22,600 -0.2 (-0.88%) 2,681,800 61,118.52 0 0 22,800 24,350 21,250
09/09/2026 22,800 -0.05 (-0.22%) 3,238,600 74,368.42 0 0 22,850 24,400 21,300
08/09/2026 22,850 0.55 (2.47%) 3,750,300 85,168.53 0 0 22,300 23,850 20,750
07/09/2026 22,300 -0.5 (-2.19%) 3,823,100 85,986.77 0 0 22,800 24,350 21,250
04/09/2026 22,800 -0.5 (-2.15%) 3,915,800 89,704.82 0 0 23,300 24,900 21,700
03/09/2026 23,300 1.3 (5.91%) 11,230,700 257,231.12 0 0 22,000 23,500 20,500
28/08/2026 22,000 -0.05 (-0.23%) 1,522,600 33,555.17 0 0 22,050 23,550 20,550
27/08/2026 22,050 -0.2 (-0.9%) 1,458,100 32,250.49 0 0 22,250 23,800 20,700
26/08/2026 22,250 0.15 (0.68%) 2,076,700 45,983.12 0 0 22,100 23,600 20,600
25/08/2026 22,100 -0.2 (-0.9%) 2,223,500 49,198.99 0 0 22,300 23,850 20,750
24/08/2026 22,300 0.1 (0.45%) 3,422,100 76,849.26 0 0 22,200 23,750 20,650
21/08/2026 22,200 0.4 (1.83%) 3,404,400 75,189.8 0 0 21,800 23,300 20,300
20/08/2026 21,800 0.2 (0.93%) 1,246,000 26,913.05 0 0 21,600 23,100 20,100
19/08/2026 21,600 -0.1 (-0.46%) 1,286,600 27,861.05 0 0 21,700 23,200 20,200
18/08/2026 21,700 0.2 (0.93%) 1,925,300 42,072.33 0 0 21,500 23,000 20,000
17/08/2026 21,500 -0.05 (-0.23%) 1,246,800 26,838.69 0 0 21,550 23,050 20,050
14/08/2026 21,550 -0.35 (-1.6%) 2,185,200 47,416.48 0 0 21,900 23,400 20,400
13/08/2026 21,900 -0.4 (-1.79%) 2,360,400 52,148.33 0 0 22,300 23,850 20,750
12/08/2026 22,300 -0.15 (-0.67%) 1,637,400 36,532.3 0 0 22,450 24,000 20,900
11/08/2026 22,450 0.05 (0.22%) 3,006,700 67,892.23 0 0 22,400 23,950 20,850
10/08/2026 22,400 0.55 (2.52%) 3,829,800 85,257.71 0 0 21,850 23,350 20,350
07/08/2026 21,850 0.35 (1.63%) 3,779,500 83,180.82 0 0 21,500 23,000 20,000
06/08/2026 21,500 -0.3 (-1.38%) 2,229,400 48,100.77 0 0 21,800 23,300 20,300
05/08/2026 21,800 -0.4 (-1.8%) 4,947,000 108,213.07 0 0 22,200 23,750 20,650
04/08/2026 22,200 0 (0%) 1,496,200 33,199.65 0 0 22,200 23,750 20,650
03/08/2026 22,200 0.15 (0.68%) 3,320,500 73,559.57 0 0 22,050 23,550 20,550
31/07/2026 23,550 0.1 (0.43%) 3,890,000 92,064.7 0 0 23,450 25,050 21,850
30/07/2026 23,450 0.45 (1.96%) 2,387,900 55,614.86 0 0 23,000 24,600 21,400
29/07/2026 23,000 0.35 (1.55%) 2,361,500 54,251.49 0 0 22,650 24,200 21,100
28/07/2026 22,650 0.4 (1.8%) 2,024,600 45,482.59 0 0 22,250 23,800 20,700
27/07/2026 22,250 -0.35 (-1.55%) 1,838,700 41,377.99 0 0 22,600 24,150 21,050
24/07/2026 22,600 -0.1 (-0.44%) 1,432,100 32,529.31 0 0 22,700 24,250 21,150
23/07/2026 22,700 0.65 (2.95%) 2,812,100 62,912.58 0 0 22,050 23,550 20,550
22/07/2026 22,050 -0.55 (-2.43%) 2,879,100 64,212.33 0 0 22,600 24,150 21,050
21/07/2026 22,600 -0.35 (-1.53%) 3,902,700 88,246.75 0 0 22,950 24,550 21,350
20/07/2026 22,950 -0.55 (-2.34%) 4,681,600 108,785.83 0 0 23,500 25,100 21,900
17/07/2026 23,500 -0.25 (-1.05%) 1,586,400 37,023.05 0 0 23,750 25,400 22,100
16/07/2026 23,750 0.15 (0.64%) 3,449,200 79,964.48 0 0 23,600 25,250 21,950
15/07/2026 23,600 -0.8 (-3.28%) 2,424,900 57,769.92 0 0 24,400 26,100 22,700
14/07/2026 24,400 1 (4.27%) 6,483,400 156,224.1 0 0 23,400 25,000 21,800
13/07/2026 23,400 0 (0%) 3,551,200 82,301.2 0 0 23,400 25,000 21,800
10/07/2026 23,400 -0.4 (-1.68%) 3,158,000 74,269.88 0 0 23,800 25,450 22,150
09/07/2026 23,800 -0.4 (-1.65%) 3,830,000 92,600.92 0 0 24,200 25,850 22,550
08/07/2026 24,200 1.55 (6.84%) 12,316,200 292,935.66 0 0 22,650 24,200 21,100
07/07/2026 22,650 0.25 (1.12%) 2,017,100 45,394.15 0 0 22,400 23,950 20,850
06/07/2026 22,400 -0.45 (-1.97%) 2,991,200 67,678.05 0 0 22,850 24,400 21,300
03/07/2026 22,850 -0.05 (-0.22%) 1,965,300 45,002.43 0 0 22,900 24,500 21,300
02/07/2026 22,900 -0.2 (-0.87%) 2,384,300 54,818.84 0 0 23,100 24,700 21,500
01/07/2026 23,100 0.1 (0.43%) 1,873,200 43,351.57 0 0 23,000 24,600 21,400
30/06/2026 23,000 0 (0%) 2,052,100 47,356.89 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.35 (1.55%) 3,035,200 69,776.01 0 0 22,650 24,200 21,100
26/06/2026 22,650 -0.05 (-0.22%) 2,180,300 49,531.33 0 0 22,700 24,250 21,150
25/06/2026 22,700 -0.35 (-1.52%) 2,323,200 53,041.36 0 0 23,050 24,650 21,450
24/06/2026 23,050 0.05 (0.22%) 3,196,200 73,116.12 200,000 4,687.8 23,000 24,600 21,400
23/06/2026 23,000 -0.45 (-1.92%) 5,214,400 121,024.87 0 0 23,450 25,050 21,850
22/06/2026 23,450 -0.05 (-0.21%) 2,820,100 66,376.94 200,000 4,700 23,500 25,100 21,900
19/06/2026 23,500 -0.2 (-0.84%) 2,310,900 54,497.01 0 0 23,700 25,350 22,050
18/06/2026 23,700 0.05 (0.21%) 3,364,500 80,138.24 0 0 23,650 25,300 22,000
17/06/2026 23,650 -0.1 (-0.42%) 3,223,300 76,325.11 0 0 23,750 25,400 22,100
16/06/2026 23,750 0.1 (0.42%) 3,355,500 79,455.31 0 0 23,650 25,300 22,000
15/06/2026 23,650 -0.55 (-2.27%) 4,820,100 114,586.48 0 0 24,200 25,850 22,550
12/06/2026 24,200 -0.2 (-0.82%) 1,578,400 38,290.05 0 0 24,400 26,100 22,700
11/06/2026 24,400 0.3 (1.24%) 1,916,100 46,728.71 0 0 24,100 25,750 22,450
10/06/2026 24,100 0.1 (0.42%) 2,716,300 65,315.55 0 0 24,000 25,650 22,350
09/06/2026 24,000 -0.5 (-2.04%) 3,512,900 84,590.88 400,000 10,020 24,500 26,200 22,800
08/06/2026 24,500 -0.6 (-2.39%) 2,600,500 64,184.99 0 0 25,100 26,850 23,350
05/06/2026 25,100 -0.15 (-0.59%) 857,800 21,593.39 400,000 10,060 25,250 27,000 23,500
04/06/2026 25,250 0.1 (0.4%) 1,399,800 35,437.09 0 0 25,150 26,900 23,400
03/06/2026 25,150 0 (0%) 2,079,400 51,944.2 0 0 25,150 26,900 23,400
02/06/2026 25,150 -0.5 (-1.95%) 2,628,500 66,616.27 0 0 25,650 27,400 23,900
01/06/2026 25,650 -0.25 (-0.97%) 2,212,000 56,702.1 0 0 25,900 27,700 24,100
29/05/2026 25,900 0.05 (0.19%) 3,258,300 83,920.34 0 0 25,850 27,650 24,050
28/05/2026 25,850 -0.3 (-1.15%) 2,182,800 56,707.87 22,100 538.14 26,150 27,950 24,350
27/05/2026 26,150 -0.05 (-0.19%) 1,298,400 34,053.02 0 0 26,200 28,000 24,400
26/05/2026 26,200 0.1 (0.38%) 1,744,700 45,543.68 0 0 26,100 27,900 24,300
25/05/2026 26,100 -0.35 (-1.32%) 3,079,100 80,171.52 22,100 543.66 26,450 28,300 24,600
22/05/2026 26,450 0.15 (0.57%) 2,609,600 69,408.14 0 0 26,300 28,100 24,500
21/05/2026 26,300 -0.55 (-2.05%) 2,414,100 63,848.35 0 0 26,850 28,700 25,000
20/05/2026 26,850 -0.1 (-0.37%) 5,026,300 132,709.44 0 0 26,950 28,800 25,100
19/05/2026 26,950 -1.2 (-4.26%) 4,795,200 131,322.9 0 0 28,150 30,100 26,200
18/05/2026 28,150 1.15 (4.26%) 9,223,600 258,046.51 0 0 27,000 28,850 25,150
15/05/2026 27,000 0.1 (0.37%) 3,328,400 89,300.81 0 0 26,900 28,750 25,050
14/05/2026 26,900 -0.4 (-1.47%) 3,022,800 81,887.81 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.65 (2.44%) 6,692,400 182,347.58 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 3,465,100 91,996.93 0 0 26,400 28,200 24,600
11/05/2026 26,400 0.55 (2.13%) 3,170,400 83,034.25 0 0 25,850 27,650 24,050
08/05/2026 25,850 -0.15 (-0.58%) 2,547,400 66,036.58 0 0 26,000 27,800 24,200
07/05/2026 26,000 -0.55 (-2.07%) 3,729,200 98,033.36 0 0 26,550 28,400 24,700
06/05/2026 26,550 0 (0%) 2,049,100 54,436.89 0 0 26,550 28,400 24,700
05/05/2026 26,550 0.5 (1.92%) 4,425,800 115,902.3 0 0 26,050 27,850 24,250
04/05/2026 26,050 -0.45 (-1.7%) 3,474,600 91,681.28 0 0 26,500 28,350 24,650
29/04/2026 26,500 0.85 (3.31%) 5,017,400 130,517.17 0 0 25,650 27,400 23,900
28/04/2026 25,650 -0.8 (-3.02%) 5,514,300 142,929.35 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.55 (-2.04%) 5,565,000 148,291.89 0 0 27,000 28,850 25,150
23/04/2026 27,000 -1 (-3.57%) 6,983,300 191,132.3 0 0 28,000 29,950 26,050
22/04/2026 28,000 -0.2 (-0.71%) 2,836,500 79,784.9 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.4 (-1.4%) 3,078,500 87,655.92 0 0 28,600 30,600 26,600
20/04/2026 28,600 -0.3 (-1.04%) 2,164,100 62,157.83 0 0 28,900 30,900 26,900
17/04/2026 28,900 0.25 (0.87%) 5,571,000 161,774.17 0 0 28,650 30,650 26,650
16/04/2026 28,650 0.3 (1.06%) 2,675,300 76,493.51 398,700 11,681.91 28,350 30,300 26,400
15/04/2026 28,350 -0.35 (-1.22%) 4,142,400 118,312.11 100,000 3,070 28,700 30,700 26,700
14/04/2026 28,700 -0.6 (-2.05%) 4,443,700 128,438.77 398,700 11,681.91 29,300 31,350 27,250
13/04/2026 29,300 0.2 (0.69%) 3,874,500 114,220.87 0 0 29,100 31,100 27,100
10/04/2026 29,100 0.6 (2.11%) 5,892,100 171,897.74 0 0 28,500 30,450 26,550
09/04/2026 28,500 -0.4 (-1.38%) 3,240,000 93,127.24 0 0 28,900 30,900 26,900
08/04/2026 28,900 0.95 (3.4%) 4,350,500 123,557.84 0 0 27,950 29,900 26,000
07/04/2026 27,950 0.35 (1.27%) 3,635,800 102,174.88 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.2 (-4.17%) 5,406,800 152,582.55 0 0 28,800 30,800 26,800
03/04/2026 28,800 -0.7 (-2.37%) 3,194,800 92,762.38 0 0 29,500 31,550 27,450
02/04/2026 29,500 0.6 (2.08%) 3,658,700 106,779.09 0 0 28,900 30,900 26,900
01/04/2026 28,900 -0.95 (-3.18%) 8,083,700 236,476.39 0 0 29,850 31,900 27,800
31/03/2026 29,850 -1 (-3.24%) 10,183,900 305,245.46 0 0 30,850 33,000 28,700
30/03/2026 30,850 0.05 (0.16%) 7,216,500 224,366.63 0 0 30,800 32,950 28,650
27/03/2026 30,800 -0.3 (-0.96%) 9,590,700 300,686.36 0 0 31,100 33,250 28,950
26/03/2026 31,100 1.7 (5.78%) 12,313,800 370,051.56 0 0 29,400 31,450 27,350
25/03/2026 29,400 0.6 (2.08%) 5,732,000 166,830.17 0 0 28,800 30,800 26,800
24/03/2026 28,800 0.1 (0.35%) 4,313,800 124,825.12 0 0 28,700 30,700 26,700
23/03/2026 28,700 -0.15 (-0.52%) 8,107,900 234,366.34 398,000 11,482.3 28,850 30,850 26,850
20/03/2026 28,850 -1.9 (-6.18%) 9,134,100 268,989.65 0 0 30,750 32,900 28,600
19/03/2026 30,750 0 (0%) 10,387,100 319,176.92 0 0 30,750 32,900 28,600
18/03/2026 30,750 2 (6.96%) 7,434,500 221,674.96 0 0 28,750 30,750 26,750

Historical Data-ko - BSC

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