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
16/07/2026 16,000 -0.2 (-1.23%) 239,700 3,780.37 0 0 16,200 17,300 15,100
15/07/2026 16,200 -0.2 (-1.22%) 310,300 5,011.12 0 0 16,400 17,500 15,300
14/07/2026 16,400 -0.25 (-1.5%) 182,300 3,000.36 0 0 16,650 17,800 15,500
13/07/2026 16,650 -0.15 (-0.89%) 384,200 6,359.79 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 327,900 5,508.74 0 0 16,900 18,050 15,750
09/07/2026 16,900 0.15 (0.9%) 269,800 4,495.08 0 0 16,750 17,900 15,600
08/07/2026 16,750 -0.05 (-0.3%) 188,800 3,141.07 0 0 16,800 17,950 15,650
07/07/2026 16,800 0.05 (0.3%) 274,000 4,543.24 500,000 7,950 16,750 17,900 15,600
06/07/2026 16,750 -0.4 (-2.33%) 381,400 6,401.21 0 0 17,150 18,350 15,950
03/07/2026 17,150 -0.05 (-0.29%) 278,600 4,728.38 500,000 8,050 17,200 18,400 16,000
02/07/2026 17,200 -0.05 (-0.29%) 292,300 4,970.97 0 0 17,250 18,450 16,050
01/07/2026 17,250 0.15 (0.88%) 432,500 7,422.87 0 0 17,100 18,250 15,950
30/06/2026 17,100 0.2 (1.18%) 379,100 6,445.39 220,000 3,971 16,900 18,050 15,750
29/06/2026 16,900 0.3 (1.81%) 720,600 12,059.12 500,000 7,900 16,600 17,750 15,450
26/06/2026 16,600 0.15 (0.91%) 344,100 5,665.47 0 0 16,450 17,600 15,300
25/06/2026 16,450 0.15 (0.92%) 363,100 5,940.76 0 0 16,300 17,400 15,200
24/06/2026 16,300 -0.1 (-0.61%) 338,700 5,554.15 0 0 16,400 17,500 15,300
23/06/2026 16,400 0.35 (2.18%) 426,800 6,955.16 0 0 16,050 17,150 14,950
22/06/2026 16,050 -0.5 (-3.02%) 201,400 3,271.91 0 0 16,550 17,700 15,400
19/06/2026 16,550 -0.05 (-0.3%) 231,100 3,789.58 0 0 16,600 17,750 15,450
18/06/2026 16,600 -0.05 (-0.3%) 396,900 6,551.98 0 0 16,650 17,800 15,500
17/06/2026 16,650 0.35 (2.15%) 487,800 8,059.17 0 0 16,300 17,400 15,200
16/06/2026 16,300 0.45 (2.84%) 366,000 5,899.81 57,000 904.31 15,850 16,950 14,750
15/06/2026 15,850 0 (0%) 316,200 5,035.66 0 0 15,850 16,950 14,750
12/06/2026 15,850 0 (0%) 267,800 4,230.27 0 0 15,850 16,950 14,750
11/06/2026 15,850 -0.05 (-0.31%) 347,100 5,447.37 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 178,600 2,822.29 0 0 15,900 17,000 14,800
09/06/2026 15,900 0 (0%) 420,200 6,593.34 0 0 15,900 17,000 14,800
08/06/2026 15,900 -0.2 (-1.24%) 444,200 6,998.14 0 0 16,100 17,200 15,000
05/06/2026 16,100 -0.2 (-1.23%) 229,200 3,681.42 0 0 16,300 17,400 15,200
04/06/2026 16,300 -0.05 (-0.31%) 335,700 5,422.5 0 0 16,350 17,450 15,250
03/06/2026 16,350 0.35 (2.19%) 487,800 7,907.65 0 0 16,000 17,100 14,900
02/06/2026 16,000 0 (0%) 381,600 6,105.31 0 0 16,000 17,100 14,900
01/06/2026 16,000 0 (0%) 199,000 3,157.76 0 0 16,000 17,100 14,900
29/05/2026 16,000 0.05 (0.31%) 436,600 6,872.55 0 0 15,950 17,050 14,850
28/05/2026 15,950 -0.35 (-2.15%) 550,900 8,816.02 0 0 16,300 17,400 15,200
27/05/2026 16,300 0 (0%) 305,200 4,950.66 0 0 16,300 17,400 15,200
26/05/2026 16,300 0 (0%) 227,700 3,694.43 0 0 16,300 17,400 15,200
25/05/2026 16,300 -0.2 (-1.21%) 684,700 11,049.22 0 0 16,500 17,650 15,350
22/05/2026 16,500 -0.1 (-0.6%) 474,900 7,737.34 0 0 16,600 17,750 15,450
21/05/2026 16,600 -0.1 (-0.6%) 294,200 4,858.01 0 0 16,700 17,850 15,550
20/05/2026 16,700 0.15 (0.91%) 712,100 11,683.98 0 0 16,550 17,700 15,400
19/05/2026 16,550 0.4 (2.48%) 622,600 10,145.01 0 0 16,150 17,250 15,050
18/05/2026 16,150 -0.45 (-2.71%) 425,600 6,875.89 0 0 16,600 17,750 15,450
15/05/2026 16,600 0 (0%) 157,000 2,585.72 0 0 16,600 17,750 15,450
14/05/2026 16,600 0.1 (0.61%) 778,400 12,852.55 0 0 16,500 17,650 15,350
13/05/2026 16,500 0.5 (3.13%) 836,300 13,544.87 421,600 6,987.6 16,000 17,100 14,900
12/05/2026 16,000 -0.7 (-4.19%) 623,300 10,208.51 160,000 2,672 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 588,200 9,806.55 0 0 17,000 18,150 15,850
08/05/2026 17,000 -0.15 (-0.87%) 361,700 6,111.47 0 0 17,150 18,350 15,950
07/05/2026 17,150 -0.2 (-1.15%) 506,100 8,644.88 0 0 17,350 18,550 16,150
06/05/2026 17,350 -0.1 (-0.57%) 356,000 6,126.28 0 0 17,450 18,650 16,250
05/05/2026 17,450 -0.05 (-0.29%) 493,900 8,476.56 0 0 17,500 18,700 16,300
04/05/2026 17,500 -0.1 (-0.57%) 115,000 2,005.6 0 0 17,600 18,800 16,400
29/04/2026 17,600 0.3 (1.73%) 378,300 6,528.35 0 0 17,300 18,500 16,100
28/04/2026 17,300 -0.55 (-3.08%) 275,600 4,825.52 0 0 17,850 19,050 16,650
24/04/2026 17,850 0.25 (1.42%) 251,100 4,405.99 0 0 17,600 18,800 16,400
23/04/2026 17,600 -0.25 (-1.4%) 269,100 4,748.29 0 0 17,850 19,050 16,650
22/04/2026 17,850 0.1 (0.56%) 307,100 5,426.57 0 0 17,750 18,950 16,550
21/04/2026 17,750 -0.15 (-0.84%) 248,400 4,435.57 0 0 17,900 19,150 16,650
20/04/2026 17,900 -0.15 (-0.83%) 182,900 3,296.11 0 0 18,050 19,300 16,800
17/04/2026 18,050 0.15 (0.84%) 158,800 2,865.48 0 0 17,900 19,150 16,650
16/04/2026 17,900 -0.15 (-0.83%) 192,000 3,448.71 0 0 18,050 19,300 16,800
15/04/2026 18,050 -0.45 (-2.43%) 311,100 5,687.25 0 0 18,500 19,750 17,250
14/04/2026 18,500 0.75 (4.23%) 422,400 7,714.29 0 0 17,750 18,950 16,550
13/04/2026 17,750 -0.15 (-0.84%) 253,500 4,503.36 0 0 17,900 19,150 16,650
10/04/2026 17,900 -0.1 (-0.56%) 197,900 3,566.59 0 0 18,000 19,250 16,750
09/04/2026 18,000 -0.3 (-1.64%) 309,900 5,597.4 0 0 18,300 19,550 17,050
08/04/2026 18,300 0.75 (4.27%) 385,100 6,997.08 0 0 17,550 18,750 16,350
07/04/2026 17,550 -0.15 (-0.85%) 228,200 4,012.06 0 0 17,700 18,900 16,500
06/04/2026 17,700 -0.45 (-2.48%) 313,800 5,577.75 0 0 18,150 19,400 16,900
03/04/2026 18,150 -0.4 (-2.16%) 213,600 3,872.48 0 0 18,550 19,800 17,300
02/04/2026 18,550 0.2 (1.09%) 640,100 11,901.76 0 0 18,350 19,600 17,100
01/04/2026 18,350 0.35 (1.94%) 359,700 6,570.8 0 0 18,000 19,250 16,750
31/03/2026 18,000 -0.15 (-0.83%) 403,300 7,352.71 0 0 18,150 19,400 16,900
30/03/2026 18,150 -0.2 (-1.09%) 200,000 3,602.47 0 0 18,350 19,600 17,100
27/03/2026 18,350 0.5 (2.8%) 381,500 6,917.7 0 0 17,850 19,050 16,650
26/03/2026 17,850 -0.25 (-1.38%) 161,800 2,889.97 0 0 18,100 19,350 16,850
25/03/2026 18,100 0.9 (5.23%) 523,000 9,289.65 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.5 (2.99%) 338,200 5,774.45 0 0 16,700 17,850 15,550
23/03/2026 16,700 -0.95 (-5.38%) 739,500 12,463.06 0 0 17,650 18,850 16,450
20/03/2026 17,650 -0.05 (-0.28%) 348,700 6,180.15 0 0 17,700 18,900 16,500
19/03/2026 17,700 -0.4 (-2.21%) 473,800 8,390.86 0 0 18,100 19,350 16,850
18/03/2026 18,100 -0.3 (-1.63%) 655,400 11,887.99 0 0 18,400 19,650 17,150
17/03/2026 18,400 0.6 (3.37%) 739,200 13,652.62 54,200 970.23 17,800 19,000 16,600
16/03/2026 17,800 0.1 (0.56%) 517,000 9,193.11 0 0 17,700 18,900 16,500
13/03/2026 17,700 -0.25 (-1.39%) 459,100 8,184. 0 0 17,950 19,200 16,700
12/03/2026 17,950 -0.1 (-0.55%) 458,200 8,211.63 0 0 18,050 19,300 16,800
11/03/2026 18,050 0.8 (4.64%) 567,800 10,022.13 30,000 553.5 17,250 18,450 16,050
10/03/2026 17,250 -0.45 (-2.54%) 1,541,100 26,901.96 0 0 17,700 18,900 16,500
09/03/2026 17,700 -1.3 (-6.84%) 580,800 10,286.2 0 0 19,000 20,300 17,700
06/03/2026 19,000 0 (0%) 1,131,300 21,036.4 0 0 19,000 20,300 17,700
05/03/2026 19,000 -0.25 (-1.3%) 1,207,500 23,231.22 178,900 3,211.26 19,250 20,550 17,950
04/03/2026 19,250 0.85 (4.62%) 1,808,500 34,162.85 0 0 18,400 19,650 17,150
03/03/2026 18,400 -0.6 (-3.16%) 1,919,400 35,605.91 0 0 19,000 20,300 17,700
02/03/2026 19,000 -1.4 (-6.86%) 2,309,900 45,004.5 0 0 20,400 21,800 19,000
27/02/2026 20,400 -0.6 (-2.86%) 2,354,800 47,908.68 0 0 21,000 22,450 19,550
26/02/2026 21,000 0.2 (0.96%) 1,680,800 35,069.04 0 0 20,800 22,250 19,350
25/02/2026 20,800 -0.9 (-4.15%) 2,368,800 50,422.02 0 0 21,700 23,200 20,200
24/02/2026 21,700 -1 (-4.41%) 1,757,900 38,970.18 0 0 22,700 24,250 21,150
23/02/2026 22,700 -0.3 (-1.3%) 2,556,400 57,485.54 0 0 23,000 24,600 21,400
13/02/2026 23,000 0 (0%) 916,300 20,845.72 0 0 23,000 24,600 21,400
12/02/2026 23,000 0.1 (0.44%) 861,200 19,612.31 0 0 22,900 24,500 21,300
11/02/2026 22,900 0.2 (0.88%) 1,208,500 27,378.8 0 0 22,700 24,250 21,150
10/02/2026 22,700 -0.4 (-1.73%) 560,800 12,680.03 0 0 23,100 24,700 21,500
09/02/2026 23,100 0.1 (0.43%) 416,500 9,556.42 0 0 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 1,574,600 35,842.18 100,000 2,185 23,450 25,050 21,850
05/02/2026 23,450 -0.5 (-2.09%) 962,100 22,581.65 0 0 23,950 25,600 22,300
04/02/2026 23,950 0.35 (1.48%) 971,200 22,935.27 0 0 23,600 25,250 21,950
03/02/2026 23,600 0.6 (2.61%) 2,315,400 53,767.23 0 0 23,000 24,600 21,400
02/02/2026 23,000 -1.4 (-5.74%) 2,578,200 60,442.99 0 0 24,400 26,100 22,700
30/01/2026 24,400 -0.3 (-1.21%) 1,318,300 32,063.45 100,000 2,300 24,700 26,400 23,000
29/01/2026 24,700 0.25 (1.02%) 1,990,100 49,165.41 200,000 4,840 24,450 26,150 22,750
28/01/2026 24,450 0.4 (1.66%) 2,796,800 67,517.52 300,000 7,035 24,050 25,700 22,400
27/01/2026 24,050 -0.35 (-1.43%) 1,206,700 28,820.15 0 0 24,400 26,100 22,700
26/01/2026 24,400 -0.6 (-2.4%) 1,403,300 34,038.3 0 0 25,000 26,750 23,250
23/01/2026 25,000 -0.2 (-0.79%) 1,260,400 31,288.53 0 0 25,200 26,950 23,450
22/01/2026 25,200 0.1 (0.4%) 1,268,000 31,798.82 200,000 5,000 25,100 26,850 23,350
21/01/2026 25,100 -0.7 (-2.71%) 2,757,400 68,467.11 140,000 3,460 25,800 27,600 24,000
20/01/2026 25,800 -0.7 (-2.64%) 2,104,000 54,371 0 0 26,500 28,350 24,650
19/01/2026 26,500 -0.25 (-0.93%) 1,681,200 44,221.25 0 0 26,750 28,600 24,900
16/01/2026 26,750 1.6 (6.36%) 4,639,700 120,598.73 0 0 25,150 26,900 23,400

Historical Data-ko - BSC

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