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
14/07/2026 12,300 0.2 (1.65%) 10,039,200 123,404.49 810,000 9,959.76 12,100 12,900 11,300
13/07/2026 12,100 0.05 (0.41%) 9,066,800 110,018.16 0 0 12,050 12,850 11,250
10/07/2026 12,050 0.05 (0.42%) 9,989,100 121,737.24 476,785 5,791.51 12,000 12,800 11,200
09/07/2026 12,000 -0.1 (-0.83%) 3,497,000 41,951.73 0 0 12,100 12,900 11,300
08/07/2026 12,100 0.2 (1.68%) 8,029,600 97,503.69 0 0 11,900 12,700 11,100
07/07/2026 11,900 0 (0%) 5,973,400 71,128.94 912,000 11,582.4 11,900 12,700 11,100
06/07/2026 11,900 -0.25 (-2.06%) 7,947,700 95,366.93 0 0 12,150 13,000 11,300
03/07/2026 12,150 -0.2 (-1.62%) 15,238,300 186,071.34 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.35 (-2.76%) 8,224,600 102,725.49 912,000 11,820.43 12,700 13,550 11,850
01/07/2026 12,700 0.05 (0.4%) 4,597,800 58,134.23 0 0 12,650 13,500 11,800
30/06/2026 12,650 0.05 (0.4%) 8,702,000 109,430.69 3,412,000 41,231 12,600 13,450 11,750
29/06/2026 12,600 0.15 (1.2%) 4,827,900 60,367.83 0 0 12,450 13,300 11,600
26/06/2026 12,450 0.05 (0.4%) 2,985,300 37,137.76 3,500,000 40,425 12,400 13,250 11,550
25/06/2026 12,400 0 (0%) 3,726,500 46,263.6 4,000,000 46,200 12,400 13,250 11,550
24/06/2026 12,400 -0.05 (-0.4%) 10,950,600 135,737.82 0 0 12,450 13,300 11,600
23/06/2026 12,450 -0.55 (-4.23%) 18,127,300 230,729.59 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.3 (-2.26%) 7,785,500 102,020.87 0 0 13,300 14,200 12,400
19/06/2026 13,300 0.05 (0.38%) 11,013,700 147,249.17 0 0 13,250 14,150 12,350
18/06/2026 13,250 -0.1 (-0.75%) 6,571,000 87,372.98 0 0 13,350 14,250 12,450
17/06/2026 13,350 0.05 (0.38%) 10,105,200 135,239.4 0 0 13,300 14,200 12,400
16/06/2026 13,300 0.25 (1.92%) 12,289,500 162,486.36 0 0 13,050 13,950 12,150
15/06/2026 13,050 0.25 (1.95%) 10,313,200 133,316.25 0 0 12,800 13,650 11,950
12/06/2026 12,800 -0.15 (-1.16%) 9,040,700 116,672.95 0 0 12,950 13,850 12,050
11/06/2026 12,950 -0.2 (-1.52%) 4,580,900 59,602.14 0 0 13,150 14,050 12,250
10/06/2026 13,150 0.15 (1.15%) 10,344,800 136,702.24 0 0 13,000 13,900 12,100
09/06/2026 13,000 0.15 (1.17%) 3,838,600 49,529.31 0 0 12,850 13,700 12,000
08/06/2026 12,850 0 (0%) 8,050,200 102,375.58 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.05 (-0.39%) 5,449,500 69,878.26 0 0 12,900 13,800 12,000
04/06/2026 12,900 -0.15 (-1.15%) 4,076,700 52,476. 0 0 13,050 13,950 12,150
03/06/2026 13,050 0.2 (1.56%) 5,533,600 71,379.58 0 0 12,850 13,700 12,000
02/06/2026 12,850 -0.35 (-2.65%) 12,110,300 155,296.31 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 3,938,900 51,898.85 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.3 (-2.25%) 7,522,400 99,144.07 500,000 6,225 13,350 14,250 12,450
28/05/2026 13,350 -0.05 (-0.37%) 10,249,100 138,606.91 0 0 13,400 14,300 12,500
27/05/2026 15,250 0.1 (0.66%) 20,790,800 315,879.35 0 0 15,150 16,200 14,100
26/05/2026 15,150 0.35 (2.36%) 20,661,900 313,863.65 0 0 14,800 15,800 13,800
25/05/2026 14,800 0.05 (0.34%) 7,646,300 114,111.51 0 0 14,750 15,750 13,750
22/05/2026 14,750 0.2 (1.37%) 11,876,700 175,412.71 0 0 14,550 15,550 13,550
21/05/2026 14,550 -0.35 (-2.35%) 16,597,100 243,010.19 0 0 14,900 15,900 13,900
20/05/2026 14,900 -1.1 (-6.88%) 48,500,200 731,496.2 0 0 16,000 17,100 14,900
19/05/2026 16,000 0.1 (0.63%) 16,880,300 268,243.54 100,000 1,605 15,900 17,000 14,800
18/05/2026 15,900 -0.15 (-0.93%) 17,070,200 268,738.44 0 0 16,050 17,150 14,950
15/05/2026 16,050 0.05 (0.31%) 15,784,500 252,865.37 50,000 745 16,000 17,100 14,900
14/05/2026 16,000 0.05 (0.31%) 10,359,500 165,485.08 0 0 15,950 17,050 14,850
13/05/2026 15,950 -0.25 (-1.54%) 15,998,300 256,949.09 0 0 16,200 17,300 15,100
12/05/2026 16,200 0.5 (3.18%) 33,758,900 548,894.63 0 0 15,700 16,750 14,650
11/05/2026 15,700 0.25 (1.62%) 19,396,400 302,355.49 200,000 2,880 15,450 16,500 14,400
08/05/2026 15,450 0 (0%) 9,818,800 151,302.24 0 0 15,450 16,500 14,400
07/05/2026 15,450 -0.35 (-2.22%) 18,767,800 294,608.59 0 0 15,800 16,900 14,700
06/05/2026 15,800 0.45 (2.93%) 18,990,600 295,649.75 0 0 15,350 16,400 14,300
05/05/2026 15,350 -0.15 (-0.97%) 12,856,400 195,799.36 0 0 15,500 16,550 14,450
04/05/2026 15,500 0.15 (0.98%) 24,103,000 378,659.69 0 0 15,350 16,400 14,300
29/04/2026 15,350 0.45 (3.02%) 25,111,800 384,268.94 0 0 14,900 15,900 13,900
28/04/2026 14,900 0 (0%) 9,166,700 137,362.15 0 0 14,900 15,900 13,900
24/04/2026 14,900 0.4 (2.76%) 11,663,500 171,304.53 79,500 1,165.2 14,500 15,500 13,500
23/04/2026 14,500 -0.2 (-1.36%) 13,699,600 200,571.6 0 0 14,700 15,700 13,700
22/04/2026 14,700 0 (0%) 8,187,400 120,805.4 79,500 1,176.6 14,700 15,700 13,700
21/04/2026 14,700 -0.3 (-2%) 12,584,600 187,387.42 0 0 15,000 16,050 13,950
20/04/2026 15,000 0.1 (0.67%) 8,153,900 122,082.98 100,000 1,410 14,900 15,900 13,900
17/04/2026 14,900 -0.25 (-1.65%) 8,748,100 131,544.29 0 0 15,150 16,200 14,100
16/04/2026 15,150 -0.1 (-0.66%) 15,984,900 239,525.83 900,000 12,965 15,250 16,300 14,200
15/04/2026 15,250 -0.1 (-0.65%) 19,492,100 301,156.06 0 0 15,350 16,400 14,300
14/04/2026 15,350 -0.1 (-0.65%) 14,408,100 221,915.44 0 0 15,450 16,500 14,400
13/04/2026 15,450 0.2 (1.31%) 19,029,500 294,651.36 0 0 15,250 16,300 14,200
10/04/2026 15,250 0.05 (0.33%) 19,707,500 301,136.4 550,600 7,790.99 15,200 16,250 14,150
09/04/2026 15,200 0.35 (2.36%) 39,864,800 611,413.43 0 0 14,850 15,850 13,850
08/04/2026 14,850 0.95 (6.83%) 27,214,700 398,616.63 9,400,000 128,330 13,900 14,850 12,950
07/04/2026 13,900 0.05 (0.36%) 12,241,000 168,961.08 150,000 2,190 13,850 14,800 12,900
06/04/2026 13,850 -0.55 (-3.82%) 14,237,200 201,127.35 4,442,000 64,174.3 14,400 15,400 13,400
03/04/2026 14,400 -0.05 (-0.35%) 16,404,300 237,061.2 150,000 2,182.5 14,450 15,450 13,450
02/04/2026 14,450 0 (0%) 13,930,300 199,189.11 42,000 596.4 14,450 15,450 13,450
01/04/2026 14,450 -0.1 (-0.69%) 23,266,500 344,817.7 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.25 (1.75%) 21,018,600 304,692.73 30,000 399 14,300 15,300 13,300
30/03/2026 14,300 -0.3 (-2.05%) 16,998,400 243,761.07 0 0 14,600 15,600 13,600
27/03/2026 14,600 0.75 (5.42%) 41,747,300 601,756.56 0 0 13,850 14,800 12,900
26/03/2026 13,850 -0.3 (-2.12%) 15,497,700 216,534.8 0 0 14,150 15,100 13,200
25/03/2026 14,150 0.45 (3.28%) 20,550,300 288,556.22 0 0 13,700 14,650 12,750
24/03/2026 13,700 0.65 (4.98%) 26,909,700 367,303.9 30,000 364.5 13,050 13,950 12,150
23/03/2026 13,050 -0.95 (-6.79%) 20,120,900 266,647.96 0 0 14,000 14,950 13,050
20/03/2026 14,000 -0.1 (-0.71%) 12,542,000 174,992.88 0 0 14,100 15,050 13,150
19/03/2026 14,100 0.3 (2.17%) 18,688,400 262,617.64 0 0 13,800 14,750 12,850
18/03/2026 13,800 0.05 (0.36%) 11,979,900 165,966.38 0 0 13,750 14,700 12,800
17/03/2026 13,750 -0.25 (-1.79%) 24,586,200 347,894.33 0 0 14,000 14,950 13,050
16/03/2026 14,000 0 (0%) 12,701,800 178,792.59 0 0 14,000 14,950 13,050
13/03/2026 14,000 0.2 (1.45%) 13,514,400 189,054.34 0 0 13,800 14,750 12,850
12/03/2026 13,800 -0.05 (-0.36%) 12,586,400 172,797.45 0 0 13,850 14,800 12,900
11/03/2026 13,850 0.6 (4.53%) 22,006,600 302,330.34 0 0 13,250 14,150 12,350
10/03/2026 13,250 0.1 (0.76%) 24,116,100 315,621.17 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 6,321,200 83,142.13 25,000 328.75 14,100 15,050 13,150
06/03/2026 14,100 0 (0%) 24,464,400 343,294.97 0 0 14,100 15,050 13,150
05/03/2026 14,100 -0.45 (-3.09%) 22,331,900 320,588.91 0 0 14,550 15,550 13,550
04/03/2026 14,550 0 (0%) 28,366,400 398,387.89 0 0 14,550 15,550 13,550
03/03/2026 14,550 0 (0%) 14,551,300 212,366.5 1,000,000 15,550 14,550 15,550 13,550
02/03/2026 14,550 -0.55 (-3.64%) 20,841,400 305,831.1 0 0 15,100 16,150 14,050
27/02/2026 15,100 -0.65 (-4.13%) 25,843,700 393,638.35 1,000,000 15,750 15,750 16,850 14,650
26/02/2026 15,750 -0.05 (-0.32%) 11,525,200 181,149.69 0 0 15,800 16,900 14,700
25/02/2026 15,800 -0.2 (-1.25%) 13,630,600 214,827.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 0 (0%) 13,019,600 206,282.66 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.25 (1.59%) 16,759,000 266,072.18 0 0 15,750 16,850 14,650
13/02/2026 15,750 0 (0%) 10,869,700 170,131.66 0 0 15,750 16,850 14,650
12/02/2026 15,750 0.1 (0.64%) 6,619,600 103,471.97 0 0 15,650 16,700 14,600
11/02/2026 15,650 0.95 (6.46%) 36,923,700 572,102.99 0 0 14,700 15,700 13,700
10/02/2026 14,700 -0.3 (-2%) 5,753,200 85,427.56 1,000,000 15,050 15,000 16,050 13,950
09/02/2026 15,000 0.7 (4.9%) 11,540,400 170,060.75 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.75 (-4.98%) 17,976,600 261,172.72 1,000,000 15,050 15,050 16,100 14,000
05/02/2026 15,050 -0.35 (-2.27%) 8,941,700 137,030.83 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.15 (0.98%) 8,320,000 127,389.15 0 0 15,250 16,300 14,200
03/02/2026 15,250 0.05 (0.33%) 12,362,400 187,391.42 0 0 15,200 16,250 14,150
02/02/2026 15,200 -0.2 (-1.3%) 9,399,100 142,134.07 0 0 15,400 16,450 14,350
30/01/2026 15,400 0.2 (1.32%) 11,584,600 178,836.39 0 0 15,200 16,250 14,150
29/01/2026 15,200 0 (0%) 4,817,800 73,495.85 0 0 15,200 16,250 14,150
28/01/2026 15,200 0.2 (1.33%) 12,649,600 189,567.11 0 0 15,000 16,050 13,950
27/01/2026 15,000 0.35 (2.39%) 7,028,500 103,856.49 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.65 (-4.25%) 18,054,700 267,877.94 0 0 15,300 16,350 14,250
23/01/2026 15,300 -0.45 (-2.86%) 9,782,400 151,159.88 0 0 15,750 16,850 14,650
22/01/2026 15,750 0.55 (3.62%) 39,056,400 612,045.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.25 (-1.62%) 18,304,200 279,098.33 0 0 15,450 16,500 14,400
20/01/2026 15,450 -0.25 (-1.59%) 13,120,400 204,317.76 875,646 13,916.64 15,700 16,750 14,650
19/01/2026 15,700 -0.2 (-1.26%) 12,191,700 193,209.07 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 10,846,100 172,544.41 0 0 15,950 17,050 14,850
15/01/2026 15,950 0.05 (0.31%) 17,357,500 278,968.03 0 0 15,900 17,000 14,800
14/01/2026 15,900 -0.3 (-1.85%) 17,778,500 285,547.63 0 0 16,200 17,300 15,100

Historical Data-ko - BSC

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