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
23/07/2026 64,700 0.1 (0.15%) 6,287,300 407,989.66 0 0 64,600 69,100 60,100
22/07/2026 64,600 -0.2 (-0.31%) 10,060,700 661,578.78 868,110 59,031.48 64,800 69,300 60,300
21/07/2026 64,800 -2.3 (-3.43%) 7,540,400 497,505.97 1,160,700 82,239.1 67,100 71,700 62,500
20/07/2026 67,100 0.1 (0.15%) 7,346,800 491,400.49 0 0 67,000 71,600 62,400
17/07/2026 67,000 -1 (-1.47%) 3,987,800 269,698.67 798,000 58,014.6 68,000 72,700 63,300
16/07/2026 68,000 1.2 (1.8%) 13,030,600 864,754.79 1,927,900 134,524.76 66,800 71,400 62,200
15/07/2026 66,800 -3.5 (-4.98%) 21,271,900 1,458,556.05 90,700 6,702.65 70,300 75,200 65,400
14/07/2026 70,300 -0.2 (-0.28%) 6,626,800 466,514.85 1,128,100 81,091.76 70,500 75,400 65,600
13/07/2026 70,500 -0.1 (-0.14%) 7,738,400 547,056.6 495,040 33,662.72 70,600 75,500 65,700
10/07/2026 70,600 -1.5 (-2.08%) 7,937,300 564,810.34 761,890 54,788.71 72,100 77,100 67,100
09/07/2026 72,100 0 (0%) 4,441,900 321,110.35 20,000 1,460 72,100 77,100 67,100
08/07/2026 72,100 -1.1 (-1.5%) 6,741,600 486,767.03 1,208,040 87,857.8 73,200 78,300 68,100
07/07/2026 73,200 0.2 (0.27%) 4,557,200 332,887.43 0 0 73,000 78,100 67,900
06/07/2026 73,000 0.7 (0.97%) 11,200,200 819,310.28 720,000 51,010 72,300 77,300 67,300
03/07/2026 72,300 -0.2 (-0.28%) 7,490,500 543,071.86 0 0 72,500 77,500 67,500
02/07/2026 72,500 -0.4 (-0.55%) 5,690,500 414,652.81 700,000 49,700 72,900 78,000 67,800
01/07/2026 72,900 2.7 (3.85%) 11,630,500 837,408.01 700,000 49,560 70,200 75,100 65,300
30/06/2026 70,200 -0.2 (-0.28%) 6,075,800 427,830.6 1,265,200 89,768.4 70,400 75,300 65,500
29/06/2026 70,400 -0.4 (-0.56%) 4,618,200 325,137.15 1,900,000 139,560 70,800 75,700 65,900
26/06/2026 70,800 -0.2 (-0.28%) 4,333,200 306,047.87 1,131,300 80,220.16 71,000 75,900 66,100
25/06/2026 71,000 0.2 (0.28%) 6,592,100 469,274.43 1,165,300 82,593.91 70,800 75,700 65,900
24/06/2026 70,800 0 (0%) 5,968,500 420,225.85 2,301,595 168,679.34 70,800 75,700 65,900
23/06/2026 70,800 0.2 (0.28%) 5,737,500 408,280.2 1,042,000 75,153.6 70,600 75,500 65,700
22/06/2026 70,600 -0.9 (-1.26%) 9,260,100 654,798.22 124,900 8,896.92 71,500 76,500 66,500
19/06/2026 71,500 -0.1 (-0.14%) 14,295,100 1,018,033.48 324,300 24,459.75 71,600 76,600 66,600
18/06/2026 71,600 -0.7 (-0.97%) 13,665,800 980,132.22 2,001,463 153,905.85 72,300 77,300 67,300
17/06/2026 72,300 -0.9 (-1.23%) 10,652,200 774,089.9 1,103,500 80,183.49 73,200 78,300 68,100
16/06/2026 73,200 -0.4 (-0.54%) 5,819,800 427,594.22 4,074,463 284,571.91 73,600 78,700 68,500
15/06/2026 73,600 0.1 (0.14%) 6,422,700 475,267.55 1,328,000 98,521 73,500 78,600 68,400
12/06/2026 73,500 0.4 (0.55%) 5,688,200 420,318.13 890,900 65,838.82 73,100 78,200 68,000
11/06/2026 73,100 -1.1 (-1.48%) 3,507,300 257,332.42 400,000 29,320.4 74,200 79,300 69,100
10/06/2026 74,200 0.5 (0.68%) 4,736,000 350,321.74 490,900 36,319.63 73,700 78,800 68,600
09/06/2026 73,700 0.8 (1.1%) 7,772,300 571,149.99 3,233,700 250,807.07 72,900 78,000 67,800
08/06/2026 72,900 -2.1 (-2.8%) 10,914,200 801,654.25 2,785,900 209,998.45 75,000 80,200 69,800
05/06/2026 75,000 -1.1 (-1.45%) 11,218,100 840,238.58 1,075,000 80,746.33 76,100 81,400 70,800
04/06/2026 76,100 -0.4 (-0.52%) 11,304,700 863,322.99 777,800 59,390.89 76,500 81,800 71,200
03/06/2026 76,500 1.7 (2.27%) 25,278,600 1,942,209.98 2,463,000 197,040 74,800 80,000 69,600
02/06/2026 74,800 1.9 (2.61%) 17,368,000 1,299,670.41 2,053,435 160,167.93 72,900 78,000 67,800
01/06/2026 72,900 1.3 (1.82%) 5,972,700 433,996.48 1,028,031 78,747.17 71,600 76,600 66,600
29/05/2026 71,600 0.4 (0.56%) 5,446,700 391,452.46 2,798,600 211,880.24 71,200 76,100 66,300
28/05/2026 71,200 -1.4 (-1.93%) 10,646,900 764,707.16 0 0 72,600 77,600 67,600
27/05/2026 73,600 -0.9 (-1.21%) 9,176,300 678,535.49 296,200 22,119.6 74,500 79,700 69,300
26/05/2026 74,500 1 (1.36%) 5,104,800 378,406.18 382,000 29,633.81 73,500 78,600 68,400
25/05/2026 73,500 -1.6 (-2.13%) 10,441,000 774,182.69 350,000 26,147.5 75,100 80,300 69,900
22/05/2026 75,100 -1.4 (-1.83%) 11,668,800 891,659.12 866,000 70,838.8 76,500 81,800 71,200
21/05/2026 76,500 -1.2 (-1.54%) 11,809,100 906,392.44 682,315 54,737.68 77,700 83,100 72,300
20/05/2026 77,700 3.2 (4.3%) 25,976,600 1,971,400.15 958,340 74,136.12 74,500 79,700 69,300
19/05/2026 74,500 -0.4 (-0.53%) 11,279,900 846,373.1 1,829,131 140,683.42 74,900 80,100 69,700
18/05/2026 74,900 2 (2.74%) 18,323,700 1,358,419.55 751,015 57,335.4 72,900 78,000 67,800
15/05/2026 72,900 -1 (-1.35%) 6,386,100 466,648.47 0 0 73,900 79,000 68,800
14/05/2026 73,900 3.2 (4.53%) 21,565,500 1,588,629.19 1,316,086 97,762.87 70,700 75,600 65,800
13/05/2026 70,700 0.1 (0.14%) 11,517,600 812,476.77 621,150 46,586.25 70,600 75,500 65,700
12/05/2026 70,600 0.6 (0.86%) 8,533,300 603,833.84 595,800 42,254.76 70,000 74,900 65,100
11/05/2026 70,000 -1.9 (-2.64%) 16,909,100 1,192,873.62 103,800 7,982.22 71,900 76,900 66,900
08/05/2026 71,900 -1.1 (-1.51%) 13,444,300 971,986.65 2,697,185 210,022.85 73,000 78,100 67,900
07/05/2026 73,000 -0.3 (-0.41%) 10,186,100 747,693.15 774,300 57,005.19 73,300 78,400 68,200
06/05/2026 73,300 -1 (-1.35%) 9,455,600 693,567.39 1,698,000 129,048 74,300 79,500 69,100
05/05/2026 74,300 0.6 (0.81%) 6,841,400 502,031.23 6,251,500 474,843.27 73,700 78,800 68,600
04/05/2026 73,700 -1.8 (-2.38%) 8,285,900 615,694.01 1,737,745 136,779.86 75,500 80,700 70,300
29/04/2026 75,500 1.1 (1.48%) 9,163,000 683,116.24 1,542,700 122,236.12 74,400 79,600 69,200
28/04/2026 74,400 1 (1.36%) 9,503,800 698,342.85 320,600 23,585.25 73,400 78,500 68,300
24/04/2026 73,400 -0.9 (-1.21%) 10,459,800 769,854.19 793,000 62,647 74,300 79,500 69,100
23/04/2026 74,300 -0.3 (-0.4%) 7,968,500 594,326.45 0 0 74,600 79,800 69,400
22/04/2026 74,600 -0.5 (-0.67%) 8,145,000 606,903.84 360,000 28,080 75,100 80,300 69,900
21/04/2026 75,100 -1.8 (-2.34%) 7,119,000 540,026.35 1,143,900 91,509.01 76,900 82,200 71,600
20/04/2026 76,900 0.9 (1.18%) 6,876,800 526,990.63 0 0 76,000 81,300 70,700
17/04/2026 76,000 1.9 (2.56%) 12,349,600 946,067.52 337,000 23,590 74,100 79,200 69,000
16/04/2026 74,100 -1 (-1.33%) 11,316,400 842,163.98 1,185,000 94,120 75,100 80,300 69,900
15/04/2026 75,100 -1.1 (-1.44%) 10,047,800 761,318.96 1,732,125 138,096.57 76,200 81,500 70,900
14/04/2026 76,200 0.2 (0.26%) 7,092,500 542,207.08 20,000 1,556 76,000 81,300 70,700
13/04/2026 76,000 -1.7 (-2.19%) 9,559,100 729,835.3 336,000 26,300 77,700 83,100 72,300
10/04/2026 77,700 -0.6 (-0.77%) 6,099,800 475,220.44 0 0 78,300 83,700 72,900
09/04/2026 78,300 -0.8 (-1.01%) 6,272,100 492,624.49 220,000 16,374 79,100 84,600 73,600
08/04/2026 79,100 5.1 (6.89%) 14,610,000 1,129,474.49 1,929,265 152,604.86 74,000 79,100 68,900
07/04/2026 74,000 0.1 (0.14%) 4,713,000 348,889.71 362,000 27,318 73,900 79,000 68,800
06/04/2026 73,900 -0.1 (-0.14%) 4,593,000 339,591.77 20,000 1,488 74,000 79,100 68,900
03/04/2026 74,000 -0.7 (-0.94%) 6,333,100 471,574.18 20,000 1,528 74,700 79,900 69,500
02/04/2026 74,700 -0.6 (-0.8%) 5,224,400 389,795.66 869,750 69,487.25 75,300 80,500 70,100
01/04/2026 75,300 0.6 (0.8%) 8,534,000 643,941.01 847,300 67,476.7 74,700 79,900 69,500
31/03/2026 74,700 0.7 (0.95%) 5,639,200 423,396.04 1,414,400 110,239.2 74,000 79,100 68,900
30/03/2026 74,000 -2.1 (-2.76%) 7,814,800 578,962.75 1,125,000 90,000 76,100 81,400 70,800
27/03/2026 76,100 1.9 (2.56%) 9,080,300 681,995.61 289,000 22,879.7 74,200 79,300 69,100
26/03/2026 74,200 -2.8 (-3.64%) 9,743,400 729,537.08 953,800 75,784.59 77,000 82,300 71,700
25/03/2026 77,000 1.6 (2.12%) 7,429,300 567,737.01 611,000 48,910 75,400 80,600 70,200
24/03/2026 75,400 2.3 (3.15%) 5,189,700 389,520.99 1,189,000 92,938.6 73,100 78,200 68,000
23/03/2026 73,100 -1.5 (-2.01%) 13,156,200 964,268.4 0 0 74,600 79,800 69,400
20/03/2026 74,600 -2.2 (-2.86%) 21,423,700 1,590,452.74 1,645,605 134,412.04 76,800 82,100 71,500
19/03/2026 76,800 -1.8 (-2.29%) 11,602,900 895,454.92 0 0 78,600 84,100 73,100
18/03/2026 78,600 -0.8 (-1.01%) 6,352,700 502,195 1,026,593 80,546.57 79,400 84,900 73,900
17/03/2026 79,400 1.2 (1.53%) 9,218,800 738,082.15 1,841,095 152,300.89 78,200 83,600 72,800
16/03/2026 78,200 1.2 (1.56%) 8,662,000 678,958.97 645,000 52,890 77,000 82,300 71,700
13/03/2026 77,000 -0.7 (-0.9%) 9,026,000 697,764.31 1,575,000 130,706.6 77,700 83,100 72,300
12/03/2026 77,700 -2.5 (-3.12%) 12,722,400 995,535.03 182,700 15,438.15 80,200 85,800 74,600
11/03/2026 80,200 0.7 (0.88%) 10,652,800 848,100.61 5,739,593 485,154.22 79,500 85,000 74,000
10/03/2026 79,500 3.6 (4.74%) 21,099,200 1,652,383.18 1,808,500 145,470.2 75,900 81,200 70,600
09/03/2026 75,900 -5.7 (-6.99%) 17,633,000 1,339,328.35 884,000 77,173.2 81,600 87,300 75,900
06/03/2026 81,600 -2.8 (-3.32%) 23,713,900 1,960,385.48 2,210,900 186,675.33 84,400 90,300 78,500
05/03/2026 84,400 -0.7 (-0.82%) 15,906,800 1,356,554.32 1,342,000 120,579.5 85,100 91,000 79,200
04/03/2026 85,100 -1.9 (-2.18%) 23,755,700 2,026,986.67 2,668,500 243,129.5 87,000 93,000 81,000
03/03/2026 87,000 -2.6 (-2.9%) 16,504,400 1,458,734.48 1,578,000 150,604.4 89,600 95,800 83,400
02/03/2026 89,600 -3.3 (-3.55%) 17,245,400 1,559,647.56 1,160,530 115,356.68 92,900 99,400 86,400
27/02/2026 92,900 2.4 (2.65%) 18,705,600 1,721,107.21 800,000 67,360 90,500 96,800 84,200
26/02/2026 90,500 1.4 (1.57%) 17,525,500 1,589,643.88 639,750 60,738.43 89,100 95,300 82,900
25/02/2026 89,100 -3.4 (-3.68%) 47,733,100 4,299,380.69 381,600 35,077.83 92,500 98,900 86,100
24/02/2026 92,500 -2 (-2.12%) 28,539,000 2,653,340.12 1,151,500 115,608.15 94,500 101,100 87,900
23/02/2026 94,500 -1.8 (-1.87%) 22,660,400 2,139,816.48 0 0 96,300 103,000 89,600
13/02/2026 96,300 -2.5 (-2.53%) 18,508,400 1,796,668.78 278,500 27,012.16 98,800 105,700 91,900
12/02/2026 98,800 0.2 (0.2%) 4,125,200 407,100.61 1,240,645 130,888.05 98,600 105,500 91,700
11/02/2026 98,600 0.8 (0.82%) 5,507,500 543,022.84 942,000 98,533.2 97,800 104,600 91,000
10/02/2026 97,800 -1.2 (-1.21%) 6,113,500 600,566.84 1,157,000 121,186.3 99,000 105,900 92,100
09/02/2026 99,000 1.4 (1.43%) 5,108,600 504,225.03 1,400,993 146,263.67 97,600 104,400 90,800
06/02/2026 97,600 -1.4 (-1.41%) 9,766,800 958,751.74 1,000,000 105,900 99,000 105,900 92,100
05/02/2026 99,000 -2.9 (-2.85%) 18,088,600 1,803,610.1 0 0 101,900 109,000 94,800
04/02/2026 101,900 -2 (-1.92%) 11,639,700 1,189,353.49 4,002,125 441,341.93 103,900 111,100 96,700
03/02/2026 103,900 -0.4 (-0.38%) 9,097,000 944,940.96 444,700 46,192.77 104,300 111,600 97,000
02/02/2026 104,300 -0.2 (-0.19%) 9,331,400 959,446.57 1,729,450 190,802.51 104,500 111,800 97,200
30/01/2026 104,500 -1.6 (-1.51%) 10,833,200 1,134,704.14 1,292,000 140,931 106,100 113,500 98,700
29/01/2026 106,100 1.6 (1.53%) 14,247,700 1,505,218.83 204,315 22,360.65 104,500 111,800 97,200
28/01/2026 104,500 2.4 (2.35%) 11,949,800 1,248,326.48 2,133,000 228,363 102,100 109,200 95,000
27/01/2026 102,100 3.6 (3.65%) 10,585,500 1,070,984.95 795,000 80,515.5 98,500 105,300 91,700
26/01/2026 98,500 -2.5 (-2.48%) 11,183,100 1,112,303.87 1,111,000 114,593.61 101,000 108,000 94,000
23/01/2026 101,000 -2.5 (-2.42%) 9,418,000 964,213.47 195,000 20,402.6 103,500 110,700 96,300

Historical Data-ko - BSC

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