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
21/09/2026 25,000 -0.5 (-1.96%) 2,444,800 61,452.06 0 0 25,500 27,250 23,750
18/09/2026 25,500 0.2 (0.79%) 4,465,900 114,038.12 0 0 25,300 27,050 23,550
17/09/2026 25,300 0.4 (1.61%) 3,614,500 91,686.91 100,000 2,490 24,900 26,600 23,200
16/09/2026 24,900 -0.25 (-0.99%) 3,072,800 76,477.13 0 0 25,150 26,900 23,400
15/09/2026 25,150 0.4 (1.62%) 2,214,900 55,547.11 100,000 2,475 24,750 26,450 23,050
14/09/2026 24,750 -0.75 (-2.94%) 4,303,400 107,562.28 60,000 1,635 25,500 27,250 23,750
11/09/2026 25,500 -0.8 (-3.04%) 5,841,200 149,777.71 60,000 1,650 26,300 28,100 24,500
10/09/2026 26,300 -0.05 (-0.19%) 2,621,700 68,849.69 0 0 26,350 28,150 24,550
09/09/2026 26,350 -0.15 (-0.57%) 2,455,500 64,735.79 340,000 8,714 26,500 28,350 24,650
08/09/2026 26,500 0.1 (0.38%) 2,570,600 68,347.3 0 0 26,400 28,200 24,600
07/09/2026 26,400 0 (0%) 7,588,800 202,881.36 3,339,300 89,865.84 26,400 28,200 24,600
04/09/2026 26,400 0.35 (1.34%) 2,635,800 69,397 0 0 26,050 27,850 24,250
03/09/2026 26,050 0 (0%) 3,248,700 84,918.37 200,000 4,850 26,050 27,850 24,250
28/08/2026 26,050 -0.45 (-1.7%) 4,649,800 122,748.54 0 0 26,500 28,350 24,650
27/08/2026 26,500 0 (0%) 2,636,000 69,684.1 3,200,000 85,930 26,500 28,350 24,650
26/08/2026 26,500 0.25 (0.95%) 3,561,700 93,741.67 100,000 2,625 26,250 28,050 24,450
25/08/2026 26,250 0 (0%) 5,090,000 134,431.21 1,000,000 26,368 26,250 28,050 24,450
24/08/2026 26,250 -0.05 (-0.19%) 6,291,700 167,445.58 0 0 26,300 28,100 24,500
21/08/2026 26,300 1.2 (4.78%) 6,436,700 167,930.35 1,100,000 29,010 25,100 26,850 23,350
20/08/2026 25,100 0.25 (1.01%) 1,598,400 39,981.32 10,937,900 287,269.12 24,850 26,550 23,150
19/08/2026 24,850 -0.25 (-1.%) 2,382,100 59,283.73 14,703,300 380,374.37 25,100 26,850 23,350
18/08/2026 25,100 -0.2 (-0.79%) 3,915,600 98,705.83 12,593,900 332,429.61 25,300 27,050 23,550
17/08/2026 25,300 0.1 (0.4%) 2,040,200 51,539.95 15,003,300 389,845.8 25,200 26,950 23,450
14/08/2026 25,200 -0.5 (-1.95%) 5,071,800 129,029.73 12,593,900 333,738.35 25,700 27,450 23,950
13/08/2026 25,700 -0.45 (-1.72%) 6,148,600 160,082.24 1,946,600 52,159.06 26,150 27,950 24,350
12/08/2026 26,150 -0.35 (-1.32%) 3,313,700 87,370.28 0 0 26,500 28,350 24,650
11/08/2026 26,500 0.55 (2.12%) 9,908,700 265,530.76 4,896,600 129,752.8 25,950 27,750 24,150
10/08/2026 25,950 0.6 (2.37%) 5,487,100 141,194.99 2,395,000 61,958.65 25,350 27,100 23,600
07/08/2026 25,350 -0.1 (-0.39%) 2,901,100 73,932.69 4,270,000 111,524.5 25,450 27,200 23,700
06/08/2026 25,450 -0.1 (-0.39%) 2,800,800 71,871.49 2,495,000 64,825 25,550 27,300 23,800
05/08/2026 25,550 0.45 (1.79%) 9,122,500 236,073.57 9,655,000 243,445.5 25,100 26,850 23,350
04/08/2026 25,100 -0.05 (-0.2%) 2,499,000 62,602.62 9,724,600 251,854.84 25,150 26,900 23,400
03/08/2026 25,150 0.15 (0.6%) 4,156,200 104,766.03 12,965,000 332,392.5 25,000 26,750 23,250
31/07/2026 25,000 -0.7 (-2.72%) 3,965,800 99,885.68 9,700,000 252,200 25,700 27,450 23,950
30/07/2026 25,700 0.45 (1.78%) 5,643,000 144,492.9 5,330,000 142,595 25,250 27,000 23,500
29/07/2026 25,250 -0.05 (-0.2%) 2,366,700 59,386.38 0 0 25,300 27,050 23,550
28/07/2026 25,300 0.3 (1.2%) 5,334,100 133,749.43 0 0 25,000 26,750 23,250
27/07/2026 25,000 -0.6 (-2.34%) 4,502,000 112,496.82 100,000 2,560 25,600 27,350 23,850
24/07/2026 25,600 -0.35 (-1.35%) 2,324,900 59,152.46 0 0 25,950 27,750 24,150
23/07/2026 25,950 0.65 (2.57%) 9,829,400 248,864.98 21,794,800 566,664.8 25,300 27,050 23,550
22/07/2026 25,300 -0.45 (-1.75%) 5,463,100 140,090.9 100,000 2,575 25,750 27,550 23,950
21/07/2026 25,750 0 (0%) 4,415,200 112,213.99 0 0 25,750 27,550 23,950
20/07/2026 25,750 0.35 (1.38%) 9,004,200 227,265.54 0 0 25,400 27,150 23,650
17/07/2026 25,400 0.5 (2.01%) 8,596,000 221,076.16 92,800 2,430.48 24,900 26,600 23,200
16/07/2026 24,900 1.6 (6.87%) 10,218,000 247,807.05 0 0 23,300 24,900 21,700
15/07/2026 27,000 -0.1 (-0.37%) 9,926,900 267,245.5 16,666,600 449,998.2 27,100 28,950 25,250
14/07/2026 27,100 -0.5 (-1.81%) 3,559,300 96,884.92 45,800 1,309.88 27,600 29,500 25,700
13/07/2026 27,600 -0.2 (-0.72%) 8,621,200 233,219.66 20,000 572 27,800 29,700 25,900
10/07/2026 27,800 -0.3 (-1.07%) 4,311,500 121,053.64 20,000 571 28,100 30,050 26,150
09/07/2026 28,100 -0.1 (-0.35%) 5,212,300 147,771.54 7,086,000 199,825.2 28,200 30,150 26,250
08/07/2026 28,200 -0.4 (-1.4%) 4,085,900 116,425.27 4,020,000 118,532 28,600 30,600 26,600
07/07/2026 28,600 0.8 (2.88%) 3,960,500 112,098.13 1,500,000 41,700 27,800 29,700 25,900
06/07/2026 27,800 -0.75 (-2.63%) 6,061,700 169,858.76 0 0 28,550 30,500 26,600
03/07/2026 28,550 -0.45 (-1.55%) 4,741,300 136,339.05 0 0 29,000 31,000 27,000
02/07/2026 29,000 0.9 (3.2%) 11,411,100 328,541.01 23,363,000 647,528.91 28,100 30,050 26,150
01/07/2026 28,100 0.9 (3.31%) 4,627,400 129,393.31 23,136,680 640,171.6 27,200 29,100 25,300
30/06/2026 27,200 0.25 (0.93%) 3,117,800 85,201.6 23,363,000 649,491.4 26,950 28,800 25,100
29/06/2026 26,950 0.05 (0.19%) 1,548,200 41,820.42 33,166,303 921,335.72 26,900 28,750 25,050
26/06/2026 26,900 -0.05 (-0.19%) 1,841,600 49,680.71 23,275,497 647,058.82 26,950 28,800 25,100
25/06/2026 26,950 -0.05 (-0.19%) 1,816,500 49,192.95 140,000 4,032 27,000 28,850 25,150
24/06/2026 27,000 -0.55 (-2.%) 4,532,600 122,511.47 21,682,000 602,792.3 27,550 29,450 25,650
23/06/2026 27,550 -0.8 (-2.82%) 5,165,900 145,150.71 0 0 28,350 30,300 26,400
22/06/2026 28,350 0.1 (0.35%) 2,249,700 63,705.11 200,000 5,645 28,250 30,200 26,300
19/06/2026 28,250 -0.2 (-0.7%) 2,712,900 76,561.33 0 0 28,450 30,400 26,500
18/06/2026 28,450 0.95 (3.45%) 6,733,800 190,700.26 0 0 27,500 29,400 25,600
17/06/2026 27,500 -0.35 (-1.26%) 3,037,100 84,349.93 35,611,500 989,999.7 27,850 29,750 25,950
16/06/2026 27,850 0.4 (1.46%) 4,451,500 123,527.08 0 0 27,450 29,350 25,550
15/06/2026 27,450 0.45 (1.67%) 3,854,200 106,247.11 0 0 27,000 28,850 25,150
12/06/2026 27,000 -0.45 (-1.64%) 4,151,200 113,173.03 0 0 27,450 29,350 25,550
11/06/2026 27,450 -0.35 (-1.26%) 1,904,200 52,490.25 151,000 4,122.3 27,800 29,700 25,900
10/06/2026 27,800 0.35 (1.28%) 4,043,400 112,136.55 0 0 27,450 29,350 25,550
09/06/2026 27,450 0.1 (0.37%) 2,862,300 77,807.97 2,672,727 73,107.03 27,350 29,250 25,450
08/06/2026 27,350 0.35 (1.3%) 9,156,700 246,970.37 151,000 4,077 27,000 28,850 25,150
05/06/2026 27,000 -0.35 (-1.28%) 2,363,100 64,453.66 5,952,727 162,019.99 27,350 29,250 25,450
04/06/2026 27,350 0.05 (0.18%) 2,417,300 65,866.12 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.65 (2.44%) 4,683,400 127,282.86 21,085,755 583,559.99 26,650 28,500 24,800
02/06/2026 26,650 -0.5 (-1.84%) 4,342,700 116,850.33 0 0 27,150 29,050 25,250
01/06/2026 27,150 -0.3 (-1.09%) 3,933,400 106,869.68 2,978,900 82,898.56 27,450 29,350 25,550
29/05/2026 27,450 -0.1 (-0.36%) 3,735,800 103,335.62 13,872,600 385,658.28 27,550 29,450 25,650
28/05/2026 27,550 0.05 (0.18%) 4,341,800 119,614.88 0 0 27,500 29,400 25,600
27/05/2026 27,500 -0.3 (-1.08%) 7,998,200 219,535.18 4,800,000 131,450 27,800 29,700 25,900
26/05/2026 27,800 -0.35 (-1.24%) 5,100,700 143,256.2 7,269,700 202,867.2 28,150 30,100 26,200
25/05/2026 28,150 -0.35 (-1.23%) 2,337,100 66,200.91 0 0 28,500 30,450 26,550
22/05/2026 28,500 -0.4 (-1.38%) 9,990,400 285,396.52 0 0 28,900 30,900 26,900
21/05/2026 28,900 -0.7 (-2.36%) 3,398,000 98,966.79 18,177,700 505,265.06 29,600 31,650 27,550
20/05/2026 29,600 -0.4 (-1.33%) 12,070,900 354,047.28 0 0 30,000 32,100 27,900
19/05/2026 30,000 0.4 (1.35%) 15,418,000 462,284.8 17,895,200 497,486.56 29,600 31,650 27,550
18/05/2026 29,600 0.85 (2.96%) 17,488,100 513,972.95 0 0 28,750 30,750 26,750
15/05/2026 28,750 0.5 (1.77%) 9,187,900 262,707.64 0 0 28,250 30,200 26,300
14/05/2026 28,250 -0.25 (-0.88%) 9,156,300 261,425.56 18,511,000 499,895.85 28,500 30,450 26,550
13/05/2026 28,500 0.8 (2.89%) 12,456,800 353,568.72 18,446,000 498,094 27,700 29,600 25,800
12/05/2026 27,700 0.15 (0.54%) 6,749,300 187,773.35 120,000 3,293 27,550 29,450 25,650
11/05/2026 27,550 -0.4 (-1.43%) 7,766,300 216,527.06 40,000 1,170 27,950 29,900 26,000
08/05/2026 27,950 -0.25 (-0.89%) 13,995,800 387,832.82 4,639,300 122,011.63 28,200 30,150 26,250
07/05/2026 28,200 -0.25 (-0.88%) 6,683,400 188,484.39 8,230,000 218,255 28,450 30,400 26,500
06/05/2026 28,450 1.85 (6.95%) 26,253,700 733,610.96 7,600,000 190,000 26,600 28,450 24,750
05/05/2026 26,600 0.25 (0.95%) 4,940,800 130,469.5 0 0 26,350 28,150 24,550
04/05/2026 26,350 -0.4 (-1.5%) 4,214,100 112,695.55 100,000 2,680 26,750 28,600 24,900
29/04/2026 26,750 0 (0%) 3,340,300 89,643.03 0 0 26,750 28,600 24,900
28/04/2026 26,750 0.55 (2.1%) 7,020,800 186,779.36 3,100,000 75,950 26,200 28,000 24,400
24/04/2026 26,200 -0.6 (-2.24%) 4,525,100 119,288.07 2,980,000 79,460 26,800 28,650 24,950
23/04/2026 26,800 -0.45 (-1.65%) 13,898,300 371,842.99 3,600,000 93,600 27,250 29,150 25,350
22/04/2026 27,250 -0.05 (-0.18%) 10,048,900 275,041.26 598,900 16,170.3 27,300 29,200 25,400
21/04/2026 27,300 -0.65 (-2.33%) 14,482,000 397,988.55 18,749,200 506,228.4 27,950 29,900 26,000
20/04/2026 27,950 0.95 (3.52%) 25,060,100 699,160.28 18,023,900 486,645.3 27,000 28,850 25,150
17/04/2026 27,000 0.15 (0.56%) 24,187,900 665,440.5 30,000,000 809,600 26,850 28,700 25,000
16/04/2026 26,850 0 (0%) 28,545,700 773,230.25 23,000,000 609,500 26,850 28,700 25,000
15/04/2026 26,850 0.9 (3.47%) 33,493,000 894,772.11 3,000,000 82,500 25,950 27,750 24,150
14/04/2026 25,950 0.05 (0.19%) 11,570,600 300,451.95 19,200,000 508,610 25,900 27,700 24,100
13/04/2026 25,900 0.6 (2.37%) 19,506,800 502,758.51 7,000,000 185,500 25,300 27,050 23,550
10/04/2026 25,300 0.1 (0.4%) 12,509,900 317,308.19 2,500,000 58,920 25,200 26,950 23,450
09/04/2026 25,200 -0.2 (-0.79%) 11,729,800 295,288.76 100,000 2,495 25,400 27,150 23,650
08/04/2026 25,400 1.15 (4.74%) 30,192,700 761,173.09 1,158,000 28,081.5 24,250 25,900 22,600
07/04/2026 24,250 0.25 (1.04%) 8,655,500 207,567.89 0 0 24,000 25,650 22,350
06/04/2026 24,000 -0.15 (-0.62%) 16,203,000 389,851.49 7,900,000 178,540 24,150 25,800 22,500
03/04/2026 24,150 0.55 (2.33%) 26,829,100 651,202.77 0 0 23,600 25,250 21,950
02/04/2026 23,600 0.1 (0.43%) 13,654,800 322,380.24 108,000 2,548.8 23,500 25,100 21,900
01/04/2026 23,500 0.8 (3.52%) 19,337,400 454,939.72 655,000 13,873.25 22,700 24,250 21,150
31/03/2026 22,700 0.4 (1.79%) 11,220,200 255,923.32 0 0 22,300 23,850 20,750
30/03/2026 22,300 0.05 (0.22%) 11,841,700 260,950.35 3,233,000 67,123.1 22,250 23,800 20,700
27/03/2026 22,250 0.5 (2.3%) 11,310,100 250,171.77 0 0 21,750 23,250 20,250
26/03/2026 21,750 0.65 (3.08%) 17,367,100 374,170 400,000 8,480 21,100 22,550 19,650
25/03/2026 21,100 1.35 (6.84%) 15,099,500 315,132.43 2,700,000 56,608.2 19,750 21,100 18,400
24/03/2026 19,750 0.65 (3.4%) 7,020,100 138,944.73 0 0 19,100 20,400 17,800
23/03/2026 19,100 -1.4 (-6.83%) 16,839,400 326,927.81 6,930,000 145,530 20,500 21,900 19,100

Historical Data-ko - BSC

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