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
08/05/2026 22,150 0.1 (0.45%) 10,698,700 239,075.66 0 0 22,050 23,550 20,550
07/05/2026 22,050 0.1 (0.46%) 9,140,500 203,206.66 50,000 1,105 21,950 23,450 20,450
06/05/2026 21,950 0.45 (2.09%) 7,209,400 157,503.56 0 0 21,500 23,000 20,000
05/05/2026 21,500 -0.35 (-1.6%) 7,106,800 153,279.41 65,000 1,478.75 21,850 23,350 20,350
04/05/2026 21,850 0.1 (0.46%) 4,034,900 88,456.4 40,000 880 21,750 23,250 20,250
29/04/2026 21,750 -0.1 (-0.46%) 9,045,100 196,450.88 0 0 21,850 23,350 20,350
28/04/2026 21,850 -0.5 (-2.24%) 10,046,600 221,418.29 180,000 4,023 22,350 23,900 20,800
24/04/2026 22,350 -0.05 (-0.22%) 6,601,000 147,311.82 1,600,800 35,960.55 22,400 23,950 20,850
23/04/2026 22,400 -0.25 (-1.1%) 17,990,900 405,890.91 1,892,596 43,215.45 22,650 24,200 21,100
22/04/2026 22,650 -0.3 (-1.31%) 6,568,200 149,974.64 1,481,800 34,053.4 22,950 24,550 21,350
21/04/2026 22,950 0.4 (1.77%) 18,291,600 421,635.85 3,800,000 83,600 22,550 24,100 21,000
20/04/2026 22,550 0.15 (0.67%) 7,546,700 170,930.6 0 0 22,400 23,950 20,850
17/04/2026 22,400 0.05 (0.22%) 9,883,800 222,889.46 9,443,732 207,762.1 22,350 23,900 20,800
16/04/2026 22,350 -0.35 (-1.54%) 14,998,800 337,042.44 0 0 22,700 24,250 21,150
15/04/2026 22,700 -0.3 (-1.3%) 12,013,700 275,162.58 4,059,612 99,537.7 23,000 24,600 21,400
14/04/2026 23,000 0.05 (0.22%) 14,493,000 335,692.07 0 0 22,950 24,550 21,350
13/04/2026 22,950 -0.15 (-0.65%) 12,969,000 299,336.91 29,896,314 696,844.85 23,100 24,700 21,500
10/04/2026 23,100 0.5 (2.21%) 30,032,900 703,840.07 0 0 22,600 24,150 21,050
09/04/2026 22,600 -0.45 (-1.95%) 13,137,000 298,850.45 3,820,000 87,829 23,050 24,650 21,450
08/04/2026 23,050 0.95 (4.3%) 15,475,400 354,359.11 0 0 22,100 23,600 20,600
07/04/2026 22,100 0 (0%) 7,262,800 159,980.5 1,000,000 22,100 22,100 23,600 20,600
06/04/2026 22,100 -0.05 (-0.23%) 8,088,900 179,341.96 2,920,000 65,015.18 22,150 23,700 20,600
03/04/2026 22,150 -0.7 (-3.06%) 12,603,900 282,054.93 2,263,000 51,822.05 22,850 24,400 21,300
02/04/2026 22,850 -0.55 (-2.35%) 8,547,300 196,972.75 1,450,000 33,350 23,400 25,000 21,800
01/04/2026 23,400 -0.2 (-0.85%) 14,700,700 348,884.92 0 0 23,600 25,250 21,950
31/03/2026 23,600 0.6 (2.61%) 16,665,300 392,019.78 25,737,000 588,594.2 23,000 24,600 21,400
30/03/2026 23,000 0.25 (1.1%) 10,282,800 234,025.48 2,189,400 53,062.42 22,750 24,300 21,200
27/03/2026 22,750 0.35 (1.56%) 5,592,900 126,295.93 30,052,000 661,144 22,400 23,950 20,850
26/03/2026 22,400 -0.15 (-0.67%) 5,525,400 124,276.05 26,310,000 581,077.5 22,550 24,100 21,000
25/03/2026 22,550 0.4 (1.81%) 6,167,700 138,520.41 0 0 22,150 23,700 20,600
24/03/2026 22,150 0.9 (4.24%) 4,580,100 100,197.55 0 0 21,250 22,700 19,800
23/03/2026 21,250 -1 (-4.49%) 11,502,200 245,781.94 4,500,000 93,150 22,250 23,800 20,700
20/03/2026 22,250 -0.1 (-0.45%) 9,054,700 204,040.83 2,732,596 61,238.15 22,350 23,900 20,800
19/03/2026 22,350 -0.5 (-2.19%) 5,942,300 132,982.1 12,495,000 268,719.5 22,850 24,400 21,300
18/03/2026 22,850 -0.15 (-0.65%) 9,512,700 219,654.39 2,800,000 65,375 23,000 24,600 21,400
17/03/2026 23,000 0.65 (2.91%) 7,822,400 179,775.26 0 0 22,350 23,900 20,800
16/03/2026 22,350 -0.15 (-0.67%) 6,779,800 151,789.07 906,000 21,660 22,500 24,050 20,950
13/03/2026 22,500 -0.05 (-0.22%) 6,430,000 145,451.05 0 0 22,550 24,100 21,000
12/03/2026 22,550 0.1 (0.45%) 13,211,300 301,392.1 555,000 12,607 22,450 24,000 20,900
11/03/2026 22,450 1.4 (6.65%) 12,062,300 265,625.91 0 0 21,050 22,500 19,600
10/03/2026 21,050 0.5 (2.43%) 10,427,800 219,202.73 1,060,000 21,783 20,550 21,950 19,150
09/03/2026 20,550 -1.5 (-6.8%) 20,427,200 420,207.45 370,000 7,603.5 22,050 23,550 20,550
06/03/2026 22,050 -0.3 (-1.34%) 6,059,400 134,948.05 0 0 22,350 23,900 20,800
05/03/2026 22,350 -0.15 (-0.67%) 11,494,400 262,866.47 4,534,429 102,024.65 22,500 24,050 20,950
04/03/2026 22,500 -0.3 (-1.32%) 14,089,400 316,085.2 6,462,000 146,121.1 22,800 24,350 21,250
03/03/2026 22,800 0.1 (0.44%) 9,439,600 216,035.06 16,954,100 386,418.11 22,700 24,250 21,150
02/03/2026 22,700 -0.7 (-2.99%) 16,426,400 377,622.13 21,376,969 502,664.51 23,400 25,000 21,800
27/02/2026 23,400 -0.5 (-2.09%) 8,495,300 200,356.7 9,076,700 210,771.13 23,900 25,550 22,250
26/02/2026 23,900 0.3 (1.27%) 12,732,900 300,692.62 285,000 6,697.5 23,600 25,250 21,950
25/02/2026 23,600 -0.6 (-2.48%) 15,154,700 363,480.96 6,880,000 166,496 24,200 25,850 22,550
24/02/2026 24,200 0.8 (3.42%) 18,062,200 430,435.49 0 0 23,400 25,000 21,800
23/02/2026 23,400 0.3 (1.3%) 13,645,700 318,524.14 0 0 23,100 24,700 21,500
13/02/2026 23,100 0.75 (3.36%) 14,234,900 325,568.83 1,300,000 29,055 22,350 23,900 20,800
12/02/2026 22,350 0.95 (4.44%) 19,915,800 444,695.16 12,880,000 270,575 21,400 22,850 19,950
11/02/2026 21,400 1.4 (7.%) 6,526,200 138,194.44 230,419,016 4,498,542.4 20,000 21,400 18,600
10/02/2026 20,000 -0.5 (-2.44%) 24,655,700 503,719.7 39,178,000 804,127 20,500 21,900 19,100
09/02/2026 20,500 -0.1 (-0.49%) 7,314,200 151,907.34 2,639,000 54,180.7 20,600 22,000 19,200
06/02/2026 20,600 -0.4 (-1.9%) 7,748,100 160,218.83 2,473,000 54,310.5 21,000 22,450 19,550
05/02/2026 21,000 -0.45 (-2.1%) 4,545,000 96,198.25 2,960,000 60,774.3 21,450 22,950 19,950
04/02/2026 21,450 -0.05 (-0.23%) 5,333,800 114,154.66 2,453,000 53,919.5 21,500 23,000 20,000
03/02/2026 21,500 0.85 (4.12%) 10,283,500 219,615.25 0 0 20,650 22,050 19,250
02/02/2026 20,650 -0.2 (-0.96%) 9,487,100 195,400 0 0 20,850 22,300 19,400
30/01/2026 20,850 -0.1 (-0.48%) 9,228,500 192,628.01 3,243,900 63,256.05 20,950 22,400 19,500
29/01/2026 20,950 0.1 (0.48%) 3,257,800 68,274.45 450,000 10,035 20,850 22,300 19,400
28/01/2026 20,850 -0.15 (-0.71%) 7,699,900 161,301.55 280,000 5,880 21,000 22,450 19,550
27/01/2026 21,000 -0.6 (-2.78%) 6,750,500 143,638.73 102,300 2,209.68 21,600 23,100 20,100
26/01/2026 21,600 -0.95 (-4.21%) 9,672,700 212,567.73 0 0 22,550 24,100 21,000
23/01/2026 22,550 0.15 (0.67%) 6,637,000 150,284.29 238,800 5,631.76 22,400 23,950 20,850
22/01/2026 22,400 0.2 (0.9%) 5,322,900 120,276.37 2,533,800 52,322.97 22,200 23,750 20,650
21/01/2026 22,200 -0.7 (-3.06%) 9,812,500 220,534.36 1,170,000 26,758 22,900 24,500 21,300
20/01/2026 22,900 -0.2 (-0.87%) 8,531,500 196,903.46 233,703 5,372.83 23,100 24,700 21,500
19/01/2026 23,100 0.1 (0.43%) 7,030,000 162,006.96 0 0 23,000 24,600 21,400
16/01/2026 23,000 -0.1 (-0.43%) 9,040,500 207,858.98 1,200,000 27,720 23,100 24,700 21,500
15/01/2026 23,100 0.05 (0.22%) 16,863,200 386,135.31 4,600,000 106,190 23,050 24,650 21,450
14/01/2026 23,050 -0.45 (-1.91%) 15,903,000 376,553.93 2,182,000 51,209.5 23,500 25,100 21,900
13/01/2026 23,500 1.5 (6.82%) 34,166,600 794,408.46 780,200 16,390.9 22,000 23,500 20,500
12/01/2026 22,000 0.7 (3.29%) 10,663,900 231,145.67 1,355,000 29,117.5 21,300 22,750 19,850
09/01/2026 21,300 -0.55 (-2.52%) 7,257,700 156,338.15 0 0 21,850 23,350 20,350
08/01/2026 21,850 0.1 (0.46%) 9,955,200 216,986.04 0 0 21,750 23,250 20,250
07/01/2026 21,750 0.55 (2.59%) 7,080,600 153,133.65 3,000,000 63,600 21,200 22,650 19,750
06/01/2026 21,200 0.25 (1.19%) 5,987,500 125,974.2 36,000,000 740,648.15 20,950 22,400 19,500
05/01/2026 20,950 -0.35 (-1.64%) 7,289,700 152,871.75 0 0 21,300 22,750 19,850
31/12/2025 21,300 -0.35 (-1.62%) 4,140,300 89,110.57 15,800,000 349,360 21,650 23,150 20,150
30/12/2025 21,650 0.35 (1.64%) 4,800,700 103,036.18 1,470,000 31,278 21,300 22,750 19,850
29/12/2025 21,300 -0.25 (-1.16%) 3,121,400 67,111.17 1,686,200 35,247.96 21,550 23,050 20,050
26/12/2025 21,550 -0.45 (-2.05%) 8,216,700 176,241.15 28,510,000 633,385 22,000 23,500 20,500
25/12/2025 22,000 -0.4 (-1.79%) 5,331,700 118,645.05 0 0 22,400 23,950 20,850
24/12/2025 22,400 -0.05 (-0.22%) 4,940,000 111,130.82 190,000 4,472 22,450 24,000 20,900
23/12/2025 22,450 -0.05 (-0.22%) 9,174,500 206,324.82 8,860,000 191,700 22,500 24,050 20,950
22/12/2025 22,500 1 (4.65%) 11,028,500 242,779.23 3,521,000 70,450 21,500 23,000 20,000
19/12/2025 21,500 0.05 (0.23%) 4,525,600 97,095.62 1,800,000 40,320 21,450 22,950 19,950
18/12/2025 21,450 -0.2 (-0.92%) 2,167,700 46,650.47 4,706,000 105,298.9 21,650 23,150 20,150
17/12/2025 21,650 0.1 (0.46%) 4,611,900 99,830.83 1,800,000 40,320 21,550 23,050 20,050
16/12/2025 21,550 1.4 (6.95%) 7,671,900 159,089.29 4,020,000 75,463.5 20,150 21,550 18,750
15/12/2025 20,150 -0.55 (-2.66%) 6,651,200 135,932.6 223,100 4,480.83 20,700 22,100 19,300
12/12/2025 20,700 -1.55 (-6.97%) 8,868,700 190,015.12 0 0 22,250 23,800 20,700
11/12/2025 22,250 -0.2 (-0.89%) 4,221,600 94,005.42 0 0 22,450 24,000 20,900
10/12/2025 22,450 -0.1 (-0.44%) 6,475,400 147,036.66 17,300,000 392,100 22,550 24,100 21,000
09/12/2025 22,550 0.25 (1.12%) 8,570,700 191,142.74 0 0 22,300 23,850 20,750
08/12/2025 22,300 -0.45 (-1.98%) 3,454,400 77,844.7 16,300,000 357,380 22,750 24,300 21,200
05/12/2025 22,750 0.25 (1.11%) 13,578,100 313,290.41 0 0 22,500 24,050 20,950
04/12/2025 22,500 -0.05 (-0.22%) 5,332,600 120,683.64 41,136,000 904,946.1 22,550 24,100 21,000
03/12/2025 22,550 0.3 (1.35%) 7,941,900 178,404.94 5,791,000 119,873.7 22,250 23,800 20,700
02/12/2025 22,250 0.5 (2.3%) 4,943,300 108,948.32 41,000 891.75 21,750 23,250 20,250
01/12/2025 21,750 -0.25 (-1.14%) 3,243,800 71,132.35 15,690,342 349,329.27 22,000 23,500 20,500
28/11/2025 22,000 -0.25 (-1.12%) 4,210,100 92,811.46 55,000 1,138.5 22,250 23,800 20,700
27/11/2025 22,250 0.05 (0.23%) 5,665,100 126,994.13 150,000 3,330 22,200 23,750 20,650
26/11/2025 22,200 1.15 (5.46%) 5,698,400 124,284.63 5,055,000 99,476.5 21,050 22,500 19,600
25/11/2025 21,050 -1.1 (-4.97%) 5,262,800 113,629.08 13,880,000 308,249 22,150 23,700 20,600
24/11/2025 22,150 -0.15 (-0.67%) 3,392,100 75,435.84 6,240,000 139,152 22,300 23,850 20,750
21/11/2025 22,300 -0.15 (-0.67%) 5,506,300 121,485.99 0 0 22,450 24,000 20,900
20/11/2025 22,450 -0.05 (-0.22%) 4,000,000 89,116.65 3,200,000 76,615.5 22,500 24,050 20,950
19/11/2025 22,500 0 (0%) 6,418,000 144,205.74 20,975,000 458,786.92 22,500 24,050 20,950
18/11/2025 22,500 0.35 (1.58%) 11,518,600 259,071.58 85,000 1,827.5 22,150 23,700 20,600
17/11/2025 22,150 0.8 (3.75%) 7,987,300 173,286.34 7,600,000 151,459.5 21,350 22,800 19,900
14/11/2025 21,350 0 (0%) 6,176,300 131,343.79 40,000 820 21,350 22,800 19,900
13/11/2025 21,350 -0.25 (-1.16%) 3,122,200 67,036 5,181,600 119,325.46 21,600 23,100 20,100
12/11/2025 21,600 0.7 (3.35%) 6,395,700 135,759.53 1,180,000 24,256 20,900 22,350 19,450
11/11/2025 20,900 0.1 (0.48%) 5,938,600 122,520.82 270,000 5,808 20,800 22,250 19,350

Historical Data-ko - BSC

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