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
12/10/2026 54,100 -0.9 (-1.64%) 1,927,700 105,724.17 0 0 55,000 58,800 51,200
09/10/2026 55,000 0.8 (1.48%) 1,195,900 64,578.52 0 0 54,200 57,900 50,500
08/10/2026 54,200 0 (0%) 1,282,800 70,079.99 369,100 20,132.88 54,200 57,900 50,500
07/10/2026 54,200 2.2 (4.23%) 3,526,200 191,234.84 200,000 10,860 52,000 55,600 48,400
06/10/2026 78,000 0.2 (0.26%) 1,585,300 123,304.25 320,000 24,896 77,800 83,200 72,400
05/10/2026 77,800 0.2 (0.26%) 1,169,000 91,238.77 2,450,000 196,451 77,600 83,000 72,200
02/10/2026 77,600 -0.9 (-1.15%) 1,073,400 83,699.5 280,540 21,601.58 78,500 83,900 73,100
01/10/2026 78,500 0.4 (0.51%) 1,298,700 101,840.04 866,000 67,914.6 78,100 83,500 72,700
30/09/2026 78,100 0.9 (1.17%) 1,035,100 80,981.52 1,025,540 81,350.58 77,200 82,600 71,800
29/09/2026 77,200 -0.1 (-0.13%) 495,700 38,363.02 3,000,000 216,000 77,300 82,700 71,900
28/09/2026 77,300 -0.1 (-0.13%) 576,500 44,887.83 200,000 16,200 77,400 82,800 72,000
25/09/2026 77,400 1.1 (1.44%) 770,900 59,330.79 120,000 9,234.36 76,300 81,600 71,000
24/09/2026 76,300 -1.5 (-1.93%) 803,100 62,007.17 2,200,000 175,400 77,800 83,200 72,400
23/09/2026 77,800 0.4 (0.52%) 865,500 67,380.33 0 0 77,400 82,800 72,000
22/09/2026 77,400 0.4 (0.52%) 489,000 37,777.83 200,000 15,400 77,000 82,300 71,700
21/09/2026 77,000 -0.3 (-0.39%) 644,500 49,773.4 228,000 18,240 77,300 82,700 71,900
18/09/2026 77,300 0.7 (0.91%) 778,100 60,107.04 0 0 76,600 81,900 71,300
17/09/2026 76,600 0 (0%) 620,500 47,528.86 40,000 3,063.4 76,600 81,900 71,300
16/09/2026 76,600 0.1 (0.13%) 867,100 66,258.83 0 0 76,500 81,800 71,200
15/09/2026 76,500 1.9 (2.55%) 835,700 63,546.71 0 0 74,600 79,800 69,400
14/09/2026 74,600 0 (0%) 518,100 38,433.12 0 0 74,600 79,800 69,400
11/09/2026 74,600 -0.6 (-0.8%) 1,080,800 80,941.12 0 0 75,200 80,400 70,000
10/09/2026 75,200 -0.4 (-0.53%) 289,500 21,826.05 30,000 2,268 75,600 80,800 70,400
09/09/2026 75,600 0.6 (0.8%) 492,700 37,385.29 0 0 75,000 80,200 69,800
08/09/2026 75,000 -1.8 (-2.34%) 934,600 70,983.32 0 0 76,800 82,100 71,500
07/09/2026 76,800 -0.6 (-0.78%) 618,700 47,787.52 1,019,000 80,519 77,400 82,800 72,000
04/09/2026 77,400 -0.2 (-0.26%) 737,000 57,183.61 0 0 77,600 83,000 72,200
03/09/2026 77,600 -1.9 (-2.39%) 917,000 71,671.5 1,963,100 157,291.45 79,500 85,000 74,000
28/08/2026 79,500 -0.3 (-0.38%) 646,500 51,525.44 0 0 79,800 85,300 74,300
27/08/2026 79,800 0.5 (0.63%) 450,900 35,890.68 0 0 79,300 84,800 73,800
26/08/2026 79,300 0.6 (0.76%) 1,937,400 155,158.88 0 0 78,700 84,200 73,200
25/08/2026 78,700 1.2 (1.55%) 1,274,400 98,994.19 1,996,300 153,773.25 77,500 82,900 72,100
24/08/2026 77,500 0.1 (0.13%) 646,100 50,200.96 1,197,700 92,222.9 77,400 82,800 72,000
21/08/2026 77,400 0.4 (0.52%) 1,388,900 107,503.24 20,000 1,456 77,000 82,300 71,700
20/08/2026 77,000 -1.6 (-2.04%) 1,948,800 152,084.77 2,060,000 167,736 78,600 84,100 73,100
19/08/2026 78,600 -0.9 (-1.13%) 2,130,600 169,634.56 2,050,000 167,061.5 79,500 85,000 74,000
18/08/2026 79,500 0.7 (0.89%) 2,045,500 161,972.75 2,050,000 167,750 78,800 84,300 73,300
17/08/2026 78,800 0.1 (0.13%) 1,731,100 136,726.91 4,050,000 323,705 78,700 84,200 73,200
14/08/2026 78,700 0.2 (0.25%) 1,351,300 106,721.47 20,000 1,503 78,500 83,900 73,100
13/08/2026 78,500 1.3 (1.68%) 2,129,900 167,174.96 0 0 77,200 82,600 71,800
12/08/2026 77,200 -0.2 (-0.26%) 873,200 67,272.52 0 0 77,400 82,800 72,000
11/08/2026 77,400 -0.8 (-1.02%) 521,800 40,604.55 0 0 78,200 83,600 72,800
10/08/2026 78,200 1 (1.3%) 3,401,300 270,715.8 0 0 77,200 82,600 71,800
07/08/2026 77,200 0.1 (0.13%) 579,000 44,776.83 100,000 7,721.8 77,100 82,400 71,800
06/08/2026 77,100 0.9 (1.18%) 1,066,200 82,695.81 501,700 39,597.71 76,200 81,500 70,900
05/08/2026 76,200 -0.3 (-0.39%) 1,064,800 81,472.98 0 0 76,500 81,800 71,200
04/08/2026 76,500 -0.6 (-0.78%) 503,100 38,559.26 1,537,000 117,779.9 77,100 82,400 71,800
03/08/2026 77,100 0.1 (0.13%) 1,094,000 84,448.27 0 0 77,000 82,300 71,700
31/07/2026 77,000 0.6 (0.79%) 2,208,100 168,030.7 101,000 7,683.07 76,400 81,700 71,100
30/07/2026 76,400 2.6 (3.52%) 1,393,600 105,554.42 40,000 3,156 73,800 78,900 68,700
29/07/2026 73,800 0.9 (1.23%) 664,000 48,910.79 0 0 72,900 78,000 67,800
28/07/2026 72,900 0.6 (0.83%) 829,700 60,252.49 0 0 72,300 77,300 67,300
27/07/2026 72,300 -0.9 (-1.23%) 900,100 65,732.68 0 0 73,200 78,300 68,100
24/07/2026 73,200 1.2 (1.67%) 1,829,400 132,865.68 0 0 72,000 77,000 67,000
23/07/2026 72,000 0 (0%) 3,404,000 236,111.38 0 0 72,000 77,000 67,000
22/07/2026 72,000 -4 (-5.26%) 2,233,100 164,196.3 0 0 76,000 81,300 70,700
21/07/2026 76,000 0 (0%) 874,700 66,895.39 0 0 76,000 81,300 70,700
20/07/2026 76,000 -1.5 (-1.94%) 923,100 70,188.24 4,104,000 307,924 77,500 82,900 72,100
17/07/2026 77,500 -1.5 (-1.9%) 990,500 76,763.64 0 0 79,000 84,500 73,500
16/07/2026 79,000 2 (2.6%) 2,607,300 202,903.64 0 0 77,000 82,300 71,700
15/07/2026 77,000 -0.5 (-0.65%) 726,100 55,831.85 0 0 77,500 82,900 72,100
14/07/2026 77,500 2.2 (2.92%) 2,417,600 186,140.65 102,000 7,853.39 75,300 80,500 70,100
13/07/2026 75,300 0 (0%) 1,519,700 115,436.32 3,273,000 240,475.8 75,300 80,500 70,100
10/07/2026 75,300 -0.8 (-1.05%) 2,176,400 163,456.67 691,226 52,957.8 76,100 81,400 70,800
09/07/2026 76,100 -1.3 (-1.68%) 810,100 62,108.02 0 0 77,400 82,800 72,000
08/07/2026 77,400 1.4 (1.84%) 1,249,600 96,048.25 0 0 76,000 81,300 70,700
07/07/2026 76,000 -1.2 (-1.55%) 1,718,400 132,261.76 0 0 77,200 82,600 71,800
06/07/2026 77,200 0.8 (1.05%) 2,115,500 163,502.23 216,500 17,123.38 76,400 81,700 71,100
03/07/2026 76,400 1.1 (1.46%) 1,759,700 132,997.12 2,689,900 202,569.7 75,300 80,500 70,100
02/07/2026 75,300 1 (1.35%) 1,585,600 119,533.6 688,000 54,352 74,300 79,500 69,100
01/07/2026 74,300 0.7 (0.95%) 685,700 50,559.75 0 0 73,600 78,700 68,500
30/06/2026 73,600 0 (0%) 773,500 57,214.34 0 0 73,600 78,700 68,500
29/06/2026 73,600 0.6 (0.82%) 759,300 55,319.85 80,000 5,888.32 73,000 78,100 67,900
26/06/2026 73,000 0 (0%) 640,300 46,703.26 0 0 73,000 78,100 67,900
25/06/2026 73,000 -2 (-2.67%) 1,438,200 106,260.45 0 0 75,000 80,200 69,800
24/06/2026 75,000 -1.4 (-1.83%) 715,200 53,778.23 644,000 51,340 76,400 81,700 71,100
23/06/2026 76,400 0.8 (1.06%) 826,800 62,799.03 0 0 75,600 80,800 70,400
22/06/2026 75,600 -1.4 (-1.82%) 1,123,700 85,189.02 0 0 77,000 82,300 71,700
19/06/2026 77,000 -0.6 (-0.77%) 1,128,600 86,210.37 0 0 77,600 83,000 72,200
18/06/2026 77,600 -1.2 (-1.52%) 930,700 72,422.48 495,000 41,085 78,800 84,300 73,300
17/06/2026 78,800 -0.8 (-1.01%) 761,200 60,123.37 0 0 79,600 85,100 74,100
16/06/2026 79,600 0 (0%) 611,300 48,619.79 22,900 1,696.89 79,600 85,100 74,100
15/06/2026 79,600 3.6 (4.74%) 4,151,300 326,127.25 81,000 6,387.26 76,000 81,300 70,700
12/06/2026 76,000 0.4 (0.53%) 490,300 37,100.76 937,000 72,706.6 75,600 80,800 70,400
11/06/2026 75,600 0 (0%) 167,200 12,621.21 149,000 11,920 75,600 80,800 70,400
10/06/2026 75,600 -0.4 (-0.53%) 919,600 69,200.09 0 0 76,000 81,300 70,700
09/06/2026 76,000 0 (0%) 836,500 63,841.84 0 0 76,000 81,300 70,700
08/06/2026 76,000 -0.2 (-0.26%) 996,500 76,223.34 795,000 63,600 76,200 81,500 70,900
05/06/2026 76,200 0.1 (0.13%) 509,700 39,105.6 20,000 1,628 76,100 81,400 70,800
04/06/2026 76,100 2.8 (3.82%) 1,816,600 136,090.64 0 0 73,300 78,400 68,200
03/06/2026 73,300 0 (0%) 933,600 67,891.13 0 0 73,300 78,400 68,200
02/06/2026 73,300 0 (0%) 657,500 47,880.41 980,000 71,381 73,300 78,400 68,200
01/06/2026 73,300 1 (1.38%) 360,700 26,123.44 38,000 2,557.4 72,300 77,300 67,300
29/05/2026 72,300 -0.2 (-0.28%) 320,000 23,155.4 102,000 7,905 72,500 77,500 67,500
28/05/2026 72,500 -2.4 (-3.2%) 1,055,100 77,388.86 20,000 1,600 74,900 80,100 69,700
27/05/2026 74,900 -0.6 (-0.79%) 1,162,200 86,401.73 0 0 75,500 80,700 70,300
26/05/2026 75,500 0.9 (1.21%) 834,900 62,654.41 0 0 74,600 79,800 69,400
25/05/2026 74,600 1 (1.36%) 537,700 40,167.59 50,000 3,935 73,600 78,700 68,500
22/05/2026 73,600 -0.9 (-1.21%) 849,500 62,457.17 0 0 74,500 79,700 69,300
21/05/2026 74,500 -1.2 (-1.59%) 661,100 49,092.94 0 0 75,700 80,900 70,500
20/05/2026 77,900 -1 (-1.27%) 1,354,500 104,459.07 0 0 78,900 84,400 73,400
19/05/2026 78,900 -0.8 (-1.%) 1,394,700 110,438.68 50,000 4,040 79,700 85,200 74,200
18/05/2026 79,700 -0.2 (-0.25%) 892,700 71,453.48 0 0 79,900 85,400 74,400
15/05/2026 79,900 -1.4 (-1.72%) 1,161,500 93,094.05 0 0 81,300 86,900 75,700
14/05/2026 81,300 -0.3 (-0.37%) 1,052,000 85,662.29 269,600 22,730.23 81,600 87,300 75,900
13/05/2026 81,600 0 (0%) 1,525,700 124,545.22 548,000 45,486.8 81,600 87,300 75,900
12/05/2026 81,600 1.9 (2.38%) 1,792,800 145,315.14 23,000 1,840 79,700 85,200 74,200
11/05/2026 79,700 -1 (-1.24%) 1,714,800 137,453.55 0 0 80,700 86,300 75,100
08/05/2026 80,700 1.2 (1.51%) 1,915,800 153,482.12 814,700 64,792.45 79,500 85,000 74,000
07/05/2026 79,500 1.1 (1.4%) 2,649,000 211,602.67 183,500 14,037.75 78,400 83,800 73,000
06/05/2026 78,400 0.8 (1.03%) 1,059,400 82,683.03 38,000 2,964 77,600 83,000 72,200
05/05/2026 77,600 2.5 (3.33%) 2,691,200 206,492 2,343,600 184,576.5 75,100 80,300 69,900
04/05/2026 75,100 -0.2 (-0.27%) 708,200 53,268.16 1,106,600 83,497.18 75,300 80,500 70,100
29/04/2026 75,300 0.3 (0.4%) 821,700 61,904.09 0 0 75,000 80,200 69,800
28/04/2026 75,000 0 (0%) 794,200 59,651.33 790,000 59,730 75,000 80,200 69,800
24/04/2026 75,000 0.8 (1.08%) 2,246,700 168,799.9 0 0 74,200 79,300 69,100
23/04/2026 74,200 0.7 (0.95%) 1,368,000 102,177.07 650,000 47,775 73,500 78,600 68,400
22/04/2026 73,500 -0.5 (-0.68%) 890,600 65,504.22 0 0 74,000 79,100 68,900
21/04/2026 74,000 -0.2 (-0.27%) 769,900 57,353.24 253,000 18,830.54 74,200 79,300 69,100
20/04/2026 74,200 -0.4 (-0.54%) 692,900 51,866.48 264,800 19,796.71 74,600 79,800 69,400
17/04/2026 74,600 1 (1.36%) 1,521,300 114,558.23 0 0 73,600 78,700 68,500
16/04/2026 73,600 -0.7 (-0.94%) 1,374,800 102,322.14 125,900 9,370.36 74,300 79,500 69,100
15/04/2026 74,300 -0.1 (-0.13%) 1,076,100 80,203.82 541,900 40,364.97 74,400 79,600 69,200
14/04/2026 74,400 1.1 (1.5%) 1,978,000 147,211.15 100,000 7,500 73,300 78,400 68,200
13/04/2026 73,300 0.7 (0.96%) 1,237,600 89,971.04 0 0 72,600 77,600 67,600

Historical Data-ko - BSC

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