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
14/10/2026 21,900 -0.2 (-0.9%) 5,764,300 125,744.33 0 0 22,100 23,600 20,600
13/10/2026 22,100 0 (0%) 3,392,400 74,765.96 300,000 6,630 22,100 23,600 20,600
12/10/2026 22,100 -0.15 (-0.67%) 3,645,200 81,394.98 4,322,887 99,129.24 22,250 23,800 20,700
09/10/2026 22,250 0.45 (2.06%) 6,410,900 140,918.87 0 0 21,800 23,300 20,300
08/10/2026 21,800 -0.85 (-3.75%) 7,921,700 175,659.35 500,000 11,325 22,650 24,200 21,100
07/10/2026 22,650 -0.3 (-1.31%) 4,323,900 98,361.53 1,544,887 35,637.16 22,950 24,550 21,350
06/10/2026 22,950 -0.25 (-1.08%) 7,078,900 161,291.07 112,000 2,777.6 23,200 24,800 21,600
05/10/2026 23,200 0.3 (1.31%) 4,877,700 113,619.4 0 0 22,900 24,500 21,300
02/10/2026 22,900 -0.85 (-3.58%) 9,715,000 224,387.8 12,050,000 273,749 23,750 25,400 22,100
01/10/2026 23,750 -0.35 (-1.45%) 7,787,300 184,657.97 749,900 18,237.59 24,100 25,750 22,450
30/09/2026 24,100 0.2 (0.84%) 8,264,000 200,887.68 2,050,000 48,995 23,900 25,550 22,250
29/09/2026 23,900 0 (0%) 4,051,600 96,610.98 299,600 7,287.76 23,900 25,550 22,250
28/09/2026 23,900 -0.1 (-0.42%) 5,891,900 139,679.31 2,876,000 69,024 24,000 25,650 22,350
25/09/2026 24,000 -0.1 (-0.41%) 4,300,200 104,013.99 2,035,500 50,914.8 24,100 25,750 22,450
24/09/2026 24,100 -0.25 (-1.03%) 5,103,700 123,762.18 6,250,000 156,687.5 24,350 26,050 22,650
23/09/2026 24,350 -0.05 (-0.2%) 5,251,000 129,018.74 4,120,000 106,141 24,400 26,100 22,700
22/09/2026 24,400 0.75 (3.17%) 5,578,300 135,292.89 8,975,527 212,271.21 23,650 25,300 22,000
21/09/2026 23,650 -0.75 (-3.07%) 7,011,100 168,934.67 1,270,500 31,000.2 24,400 26,100 22,700
18/09/2026 24,400 0.9 (3.83%) 18,394,700 450,448.05 842,000 20,544.8 23,500 25,100 21,900
17/09/2026 23,500 0.55 (2.4%) 9,787,600 231,380.9 14,769,900 339,648.7 22,950 24,550 21,350
16/09/2026 22,950 -0.05 (-0.22%) 6,704,300 154,552.43 6,000,000 138,000 23,000 24,600 21,400
15/09/2026 23,000 0.7 (3.14%) 11,464,600 265,408.17 21,425,800 491,645.4 22,300 23,850 20,750
14/09/2026 22,300 -1.65 (-6.89%) 24,534,400 556,514.2 1,280,000 30,491 23,950 25,600 22,300
11/09/2026 23,950 -1.1 (-4.39%) 8,173,800 198,908.35 892,060 23,907.21 25,050 26,800 23,300
10/09/2026 25,050 0.45 (1.83%) 3,968,100 98,708.73 550,000 13,530 24,600 26,300 22,900
09/09/2026 24,600 0.05 (0.2%) 4,677,300 115,584.22 580,445 14,249.92 24,550 26,250 22,850
08/09/2026 24,550 -0.25 (-1.01%) 7,177,700 177,826.03 2,129,600 52,912 24,800 26,500 23,100
07/09/2026 24,800 -1.15 (-4.43%) 9,378,000 237,865.34 1,115,990 30,968.72 25,950 27,750 24,150
04/09/2026 25,950 -0.15 (-0.57%) 6,875,000 178,417.27 6,565,625 171,204.25 26,100 27,900 24,300
03/09/2026 26,100 -0.35 (-1.32%) 5,452,600 142,219.66 0 0 26,450 28,300 24,600
28/08/2026 26,450 0.3 (1.15%) 15,194,000 404,625.41 4,719,445 123,413.49 26,150 27,950 24,350
27/08/2026 26,150 -0.05 (-0.19%) 5,995,800 157,142.52 1,620,000 42,444 26,200 28,000 24,400
26/08/2026 26,200 0.3 (1.16%) 5,813,900 151,261.03 633,000 17,264.1 25,900 27,700 24,100
25/08/2026 25,900 -0.35 (-1.33%) 11,293,800 293,496.81 1,710,090 44,745.86 26,250 28,050 24,450
24/08/2026 26,250 0 (0%) 11,053,600 292,959.35 2,786,255 72,959.19 26,250 28,050 24,450
21/08/2026 26,250 1.7 (6.92%) 20,538,900 528,532.38 3,773,090 92,629.36 24,550 26,250 22,850
20/08/2026 24,550 -0.05 (-0.2%) 3,882,300 95,302.45 1,954,615 48,083.53 24,600 26,300 22,900
19/08/2026 24,600 -0.3 (-1.2%) 5,226,200 128,232.55 0 0 24,900 26,600 23,200
18/08/2026 24,900 0.35 (1.43%) 8,430,000 210,016.83 0 0 24,550 26,250 22,850
17/08/2026 24,550 -0.1 (-0.41%) 5,790,400 141,523.01 6,283,000 150,972 24,650 26,350 22,950
14/08/2026 24,650 -0.75 (-2.95%) 14,566,500 362,599.97 300,000 8,145 25,400 27,150 23,650
13/08/2026 25,400 -0.75 (-2.87%) 16,682,000 435,659.49 2,140,000 55,699 26,150 27,950 24,350
12/08/2026 26,150 -0.25 (-0.95%) 9,425,000 248,497.13 4,550,056 122,369.73 26,400 28,200 24,600
11/08/2026 26,400 0.3 (1.15%) 11,677,500 305,736.23 3,321,850 86,700.29 26,100 27,900 24,300
10/08/2026 26,100 1.55 (6.31%) 18,136,800 468,118.73 0 0 24,550 26,250 22,850
07/08/2026 24,550 -0.1 (-0.41%) 9,582,700 238,412.69 405,855 10,004.33 24,650 26,350 22,950
06/08/2026 24,650 -0.05 (-0.2%) 10,687,300 263,746.85 9,550,000 223,845 24,700 26,400 23,000
05/08/2026 24,700 -0.15 (-0.6%) 12,021,100 298,494.29 4,063,000 101,055.65 24,850 26,550 23,150
04/08/2026 24,850 1.5 (6.42%) 16,656,400 398,003.82 5,729,510 131,922.8 23,350 24,950 21,750
03/08/2026 23,350 0.85 (3.78%) 17,154,800 402,672.59 0 0 22,500 24,050 20,950
31/07/2026 22,500 0.4 (1.81%) 17,674,200 400,006.65 18,324,681 403,032.97 22,100 23,600 20,600
30/07/2026 22,100 1.4 (6.76%) 20,873,200 455,699.73 8,115,315 179,028.46 20,700 22,100 19,300
29/07/2026 20,700 -0.2 (-0.96%) 6,363,500 131,616.08 4,513,000 94,321.7 20,900 22,350 19,450
28/07/2026 20,900 0.6 (2.96%) 11,534,000 239,723.24 2,779,605 56,425.98 20,300 21,700 18,900
27/07/2026 20,300 -1.5 (-6.88%) 15,477,400 321,956.2 5,899,000 122,509.25 21,800 23,300 20,300
24/07/2026 21,800 -0.4 (-1.8%) 11,655,400 257,817.41 0 0 22,200 23,750 20,650
23/07/2026 22,200 1.45 (6.99%) 21,127,600 454,079.44 5,799,000 120,329.25 20,750 22,200 19,300
22/07/2026 20,750 -1.3 (-5.9%) 21,941,300 472,978.3 1,550,000 34,177.5 22,050 23,550 20,550
21/07/2026 22,050 -1.2 (-5.16%) 9,956,300 227,322.56 2,440,000 57,405 23,250 24,850 21,650
20/07/2026 23,250 -1.75 (-7.%) 13,639,000 321,142.39 870,000 20,840 25,000 26,750 23,250
17/07/2026 25,000 -0.35 (-1.38%) 4,995,700 124,510.85 0 0 25,350 27,100 23,600
16/07/2026 25,350 -0.1 (-0.39%) 12,882,600 319,007.75 78,000 2,042.2 25,450 27,200 23,700
15/07/2026 25,450 -1.05 (-3.96%) 9,952,600 255,212.58 0 0 26,500 28,350 24,650
14/07/2026 26,500 0.5 (1.92%) 9,120,500 240,619.76 78,000 2,047.5 26,000 27,800 24,200
13/07/2026 26,000 -0.6 (-2.26%) 13,036,300 339,757.14 697,000 18,139.5 26,600 28,450 24,750
10/07/2026 26,600 -0.7 (-2.56%) 10,562,000 285,094.33 109,919 3,188.97 27,300 29,200 25,400
09/07/2026 27,300 -1.6 (-5.54%) 20,836,600 577,356.6 50,000 1,425 28,900 30,900 26,900
08/07/2026 28,900 -0.45 (-1.53%) 8,953,800 259,669.84 0 0 29,350 31,400 27,300
07/07/2026 29,350 0.6 (2.09%) 7,373,000 213,685.19 100,000 2,940 28,750 30,750 26,750
06/07/2026 28,750 -1.8 (-5.89%) 27,798,200 814,152.35 640,000 19,392 30,550 32,650 28,450
03/07/2026 30,550 -0.4 (-1.29%) 12,072,300 368,630.77 0 0 30,950 33,100 28,800
02/07/2026 30,950 -0.15 (-0.48%) 8,547,700 265,599.14 0 0 31,100 33,250 28,950
01/07/2026 31,100 -0.35 (-1.11%) 8,134,300 253,591.58 230,000 7,130 31,450 33,650 29,250
30/06/2026 31,450 1.05 (3.45%) 23,941,700 750,430.67 4,357,000 131,785 30,400 32,500 28,300
29/06/2026 30,400 0.25 (0.83%) 5,828,900 177,677.27 3,050,965 91,986.59 30,150 32,250 28,050
26/06/2026 30,150 0.2 (0.67%) 7,629,800 229,964.4 6,349,500 190,401.53 29,950 32,000 27,900
25/06/2026 29,950 -0.55 (-1.8%) 4,738,800 142,898.39 3,075,000 93,787.5 30,500 32,600 28,400
24/06/2026 30,500 0.2 (0.66%) 8,320,700 251,470.13 3,104,990 94,013.05 30,300 32,400 28,200
23/06/2026 30,300 -0.35 (-1.14%) 12,374,100 378,485.55 205,000 6,334.5 30,650 32,750 28,550
22/06/2026 30,650 0.65 (2.17%) 9,229,300 280,125.3 4,692,500 140,775 30,000 32,100 27,900
19/06/2026 30,000 -0.6 (-1.96%) 11,829,400 357,446.55 548,000 16,895.9 30,600 32,700 28,500
18/06/2026 30,600 -0.55 (-1.77%) 10,696,900 329,827.13 850,000 26,350 31,150 33,300 29,000
17/06/2026 31,150 0.35 (1.14%) 23,580,500 741,053.94 3,540,445 110,461.88 30,800 32,950 28,650
16/06/2026 30,800 0.2 (0.65%) 9,711,200 299,121.14 0 0 30,600 32,700 28,500
15/06/2026 30,600 1.1 (3.73%) 11,689,300 356,692.91 4,124,250 123,847.5 29,500 31,550 27,450
12/06/2026 29,500 -1 (-3.28%) 10,297,600 310,461.73 3,520,000 109,120 30,500 32,600 28,400
11/06/2026 30,500 -0.75 (-2.4%) 5,368,400 164,950.23 1,474,395 45,204.47 31,250 33,400 29,100
10/06/2026 31,250 0.45 (1.46%) 10,930,700 340,298.27 7,422,480 227,203.67 30,800 32,950 28,650
09/06/2026 30,800 0.2 (0.65%) 8,793,000 266,066.54 3,135,000 95,889 30,600 32,700 28,500
08/06/2026 30,600 -1.4 (-4.38%) 11,669,300 360,960.53 0 0 32,000 34,200 29,800
05/06/2026 32,000 -0.75 (-2.29%) 7,663,500 247,654.95 0 0 32,750 35,000 30,500
04/06/2026 32,750 1.35 (4.3%) 10,682,200 343,282.46 4,445,600 132,334.2 31,400 33,550 29,250
03/06/2026 31,400 0.4 (1.29%) 6,801,100 212,713.24 4,933,000 152,923 31,000 33,150 28,850
02/06/2026 31,000 -1.2 (-3.73%) 9,912,600 310,854.18 740,000 23,680 32,200 34,450 29,950
01/06/2026 32,200 0.1 (0.31%) 7,077,500 228,327.84 3,600,000 120,600 32,100 34,300 29,900
29/05/2026 32,100 -0.2 (-0.62%) 7,684,900 249,299.63 1,802,900 56,588.67 32,300 34,550 30,050
28/05/2026 32,300 -1.2 (-3.58%) 12,691,400 415,124.8 3,600,000 120,600 33,500 35,800 31,200
27/05/2026 33,500 -0.6 (-1.76%) 13,248,900 453,105.43 500,000 17,050 34,100 36,450 31,750
26/05/2026 34,100 0.05 (0.15%) 7,700,600 263,116.33 0 0 34,050 36,400 31,700
25/05/2026 34,050 1.25 (3.81%) 11,178,000 378,083.14 750,000 25,546.8 32,800 35,050 30,550
22/05/2026 32,800 -2.2 (-6.29%) 25,828,800 864,387.22 0 0 35,000 37,450 32,550
21/05/2026 35,000 -1 (-2.78%) 9,605,500 339,206.19 2,858,000 100,030 36,000 38,500 33,500
20/05/2026 36,000 -0.2 (-0.55%) 16,506,800 585,349.49 0 0 36,200 38,700 33,700
19/05/2026 36,200 1.2 (3.43%) 33,596,000 1,216,786.95 150,000 5,160 35,000 37,450 32,550
18/05/2026 35,000 0.1 (0.29%) 15,512,300 537,539.9 5,007,600 172,008.4 34,900 37,300 32,500
15/05/2026 34,900 -0.25 (-0.71%) 15,880,900 560,562.93 0 0 35,150 37,600 32,700
14/05/2026 35,150 0.35 (1.01%) 18,306,600 643,407.34 0 0 34,800 37,200 32,400
13/05/2026 34,800 0.3 (0.87%) 21,812,600 743,155.2 5,930,000 200,213 34,500 36,900 32,100
12/05/2026 34,500 0.4 (1.17%) 12,469,100 427,382.91 275,157 8,911.28 34,100 36,450 31,750
11/05/2026 34,100 0.6 (1.79%) 29,137,200 1,007,654.46 600,000 18,720 33,500 35,800 31,200
08/05/2026 33,500 2.1 (6.69%) 30,870,900 1,012,452.07 0 0 31,400 33,550 29,250
07/05/2026 31,400 2.05 (6.98%) 34,522,500 1,078,105.17 1,160,000 34,046 29,350 31,400 27,300
06/05/2026 29,350 1.9 (6.92%) 14,255,200 405,093.61 0 0 27,450 29,350 25,550
05/05/2026 27,450 0.35 (1.29%) 8,957,000 247,952.69 0 0 27,100 28,950 25,250
04/05/2026 39,300 0.2 (0.51%) 9,229,900 361,423.19 120,000 4,692 39,100 41,800 36,400
29/04/2026 39,100 0.1 (0.26%) 7,064,600 276,631.67 10,756,400 420,399.6 39,000 41,700 36,300
28/04/2026 39,000 -0.8 (-2.01%) 5,905,600 232,611.92 100,000 3,980 39,800 42,550 37,050
24/04/2026 39,800 0.25 (0.63%) 5,801,600 228,524.71 0 0 39,550 42,300 36,800
23/04/2026 39,550 -1.4 (-3.42%) 14,005,900 560,028.86 0 0 40,950 43,800 38,100
22/04/2026 40,950 0.65 (1.61%) 8,908,700 363,411.76 1,720,000 70,520 40,300 43,100 37,500
21/04/2026 40,300 -0.65 (-1.59%) 5,708,400 233,104.97 2,846,400 113,856 40,950 43,800 38,100
20/04/2026 40,950 1.95 (5%) 11,167,100 456,388.6 20,000 820 39,000 41,700 36,300
17/04/2026 39,000 -1 (-2.5%) 6,590,200 260,366.38 0 0 40,000 42,800 37,200
16/04/2026 40,000 0 (0%) 8,257,900 329,786.63 130,000 5,224 40,000 42,800 37,200
15/04/2026 40,000 -1.05 (-2.56%) 9,638,700 390,519.41 0 0 41,050 43,900 38,200
14/04/2026 41,050 -0.5 (-1.2%) 8,405,100 345,783.85 901,000 36,319 41,550 44,450 38,650

Historical Data-ko - BSC

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