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
11/08/2026 16,800 -0.25 (-1.47%) 914,000 15,467.09 0 0 17,050 18,200 15,900
10/08/2026 17,050 0.5 (3.02%) 1,462,800 24,685.89 0 0 16,550 17,700 15,400
07/08/2026 16,550 0 (0%) 651,600 10,848.03 0 0 16,550 17,700 15,400
06/08/2026 16,550 -0.25 (-1.49%) 887,900 14,815.42 0 0 16,800 17,950 15,650
05/08/2026 16,800 0.15 (0.9%) 1,352,000 22,627.32 0 0 16,650 17,800 15,500
04/08/2026 16,650 0.25 (1.52%) 941,600 15,701.22 0 0 16,400 17,500 15,300
03/08/2026 16,400 0.25 (1.55%) 1,644,400 27,046.14 0 0 16,150 17,250 15,050
31/07/2026 16,150 -0.35 (-2.12%) 1,334,000 21,587.31 0 0 16,500 17,650 15,350
30/07/2026 16,500 0.5 (3.13%) 1,197,200 19,669.02 0 0 16,000 17,100 14,900
29/07/2026 16,000 -0.1 (-0.62%) 2,765,100 44,138.95 0 0 16,100 17,200 15,000
28/07/2026 16,100 0.6 (3.87%) 1,315,800 20,812.56 0 0 15,500 16,550 14,450
27/07/2026 15,500 -0.8 (-4.91%) 1,610,500 25,723.82 0 0 16,300 17,400 15,200
24/07/2026 16,300 -0.1 (-0.61%) 537,500 8,807.83 0 0 16,400 17,500 15,300
23/07/2026 16,400 0 (0%) 2,011,700 32,815.68 0 0 16,400 17,500 15,300
22/07/2026 16,400 -0.15 (-0.91%) 2,389,100 39,237.02 0 0 16,550 17,700 15,400
21/07/2026 16,550 -0.25 (-1.49%) 1,162,700 19,392.31 0 0 16,800 17,950 15,650
20/07/2026 16,800 -1 (-5.62%) 2,254,600 38,281.41 0 0 17,800 19,000 16,600
17/07/2026 17,800 -0.5 (-2.73%) 954,800 17,201.97 0 0 18,300 19,550 17,050
16/07/2026 18,300 -0.7 (-3.68%) 2,465,900 44,711.99 0 0 19,000 20,300 17,700
15/07/2026 19,000 -0.15 (-0.78%) 1,411,900 26,943.11 0 0 19,150 20,450 17,850
14/07/2026 19,150 0.25 (1.32%) 1,249,900 23,834.74 0 0 18,900 20,200 17,600
13/07/2026 18,900 0 (0%) 1,767,200 33,413.12 0 0 18,900 20,200 17,600
10/07/2026 18,900 0.05 (0.27%) 1,265,900 23,933.09 0 0 18,850 20,150 17,550
09/07/2026 18,850 -0.15 (-0.79%) 1,717,900 32,452.72 0 0 19,000 20,300 17,700
08/07/2026 19,000 0.3 (1.6%) 2,155,900 40,874.46 0 0 18,700 20,000 17,400
07/07/2026 18,700 0.1 (0.54%) 5,041,800 92,663.54 0 0 18,600 19,900 17,300
06/07/2026 18,600 -1.4 (-7.%) 7,070,200 133,667.57 0 0 20,000 21,400 18,600
03/07/2026 20,000 -0.7 (-3.38%) 3,652,600 73,998.21 0 0 20,700 22,100 19,300
02/07/2026 20,700 -0.1 (-0.48%) 668,500 13,885.44 0 0 20,800 22,250 19,350
01/07/2026 20,800 0 (0%) 838,300 17,373.15 0 0 20,800 22,250 19,350
30/06/2026 20,800 0 (0%) 1,080,600 22,364.14 0 0 20,800 22,250 19,350
29/06/2026 20,800 0.25 (1.22%) 627,700 12,974.34 0 0 20,550 21,950 19,150
26/06/2026 20,550 -0.4 (-1.91%) 1,443,300 29,897.83 0 0 20,950 22,400 19,500
25/06/2026 20,950 0.05 (0.24%) 847,400 17,654.32 0 0 20,900 22,350 19,450
24/06/2026 20,900 -0.15 (-0.71%) 1,040,900 21,817.15 0 0 21,050 22,500 19,600
23/06/2026 21,050 -0.5 (-2.32%) 3,203,700 69,076.22 150,000 3,225.15 21,550 23,050 20,050
22/06/2026 21,550 0.75 (3.61%) 2,154,100 45,834.71 0 0 20,800 22,250 19,350
19/06/2026 20,800 -0.3 (-1.42%) 2,037,500 42,662.33 600,000 12,480 21,100 22,550 19,650
18/06/2026 21,100 -0.3 (-1.4%) 1,813,000 38,677.43 0 0 21,400 22,850 19,950
17/06/2026 21,400 0 (0%) 1,225,300 26,453.53 0 0 21,400 22,850 19,950
16/06/2026 21,400 0.2 (0.94%) 1,118,700 23,760.73 31,000 656.24 21,200 22,650 19,750
15/06/2026 21,200 0.05 (0.24%) 772,200 16,413.16 0 0 21,150 22,600 19,700
12/06/2026 21,150 -0.15 (-0.7%) 481,300 10,218.31 0 0 21,300 22,750 19,850
11/06/2026 21,300 0.25 (1.19%) 767,900 16,311.33 0 0 21,050 22,500 19,600
10/06/2026 21,050 0.3 (1.45%) 793,300 16,662.34 0 0 20,750 22,200 19,300
09/06/2026 20,750 -0.05 (-0.24%) 514,400 10,693.25 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.3 (-1.42%) 767,400 16,090.22 0 0 21,100 22,550 19,650
05/06/2026 23,200 0.2 (0.87%) 1,211,900 28,038.84 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.2 (-0.86%) 1,935,200 44,461.36 0 0 23,200 24,800 21,600
03/06/2026 23,200 0.2 (0.87%) 1,239,000 28,706.64 0 0 23,000 24,600 21,400
02/06/2026 23,000 -0.4 (-1.71%) 1,384,000 31,999.84 0 0 23,400 25,000 21,800
01/06/2026 23,400 0 (0%) 732,700 17,070.94 0 0 23,400 25,000 21,800
29/05/2026 23,400 -0.4 (-1.68%) 1,127,900 26,484.05 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 866,800 20,647.06 0 0 24,050 25,700 22,400
27/05/2026 24,050 0.55 (2.34%) 2,167,100 52,118.05 0 0 23,500 25,100 21,900
26/05/2026 23,500 0.15 (0.64%) 1,099,800 25,851.27 0 0 23,350 24,950 21,750
25/05/2026 23,350 0.2 (0.86%) 1,342,100 31,477.27 0 0 23,150 24,750 21,550
22/05/2026 23,150 -0.35 (-1.49%) 2,597,000 60,341.79 0 0 23,500 25,100 21,900
21/05/2026 23,500 -0.2 (-0.84%) 1,347,000 31,702.26 0 0 23,700 25,350 22,050
20/05/2026 23,700 -0.7 (-2.87%) 3,235,400 75,801.31 0 0 24,400 26,100 22,700
19/05/2026 24,400 -0.05 (-0.2%) 1,132,300 27,790.6 0 0 24,450 26,150 22,750
18/05/2026 24,450 -0.3 (-1.21%) 1,642,900 40,303.04 0 0 24,750 26,450 23,050
15/05/2026 24,750 0 (0%) 968,400 24,005.63 0 0 24,750 26,450 23,050
14/05/2026 24,750 -0.15 (-0.6%) 1,585,000 39,362.09 0 0 24,900 26,600 23,200
13/05/2026 24,900 -0.2 (-0.8%) 1,220,100 30,451.7 0 0 25,100 26,850 23,350
12/05/2026 25,100 0.25 (1.01%) 719,700 18,048.63 0 0 24,850 26,550 23,150
11/05/2026 24,850 -0.25 (-1.%) 1,168,700 29,104.07 0 0 25,100 26,850 23,350
08/05/2026 25,100 -0.45 (-1.76%) 2,618,500 65,760.37 0 0 25,550 27,300 23,800
07/05/2026 25,550 -0.05 (-0.2%) 1,842,600 47,211.59 0 0 25,600 27,350 23,850
06/05/2026 25,600 0 (0%) 1,659,900 42,236.02 0 0 25,600 27,350 23,850
05/05/2026 25,600 -0.25 (-0.97%) 3,165,400 80,096.82 0 0 25,850 27,650 24,050
04/05/2026 25,850 -0.05 (-0.19%) 1,170,700 30,448.28 0 0 25,900 27,700 24,100
29/04/2026 25,900 0.35 (1.37%) 1,794,000 46,214.58 0 0 25,550 27,300 23,800
28/04/2026 25,550 -1.05 (-3.95%) 2,499,800 64,756.26 0 0 26,600 28,450 24,750
24/04/2026 26,600 -0.05 (-0.19%) 1,891,100 50,184.32 0 0 26,650 28,500 24,800
23/04/2026 26,650 -1.05 (-3.79%) 4,674,700 125,196.13 0 0 27,700 29,600 25,800
22/04/2026 27,700 -0.25 (-0.89%) 1,182,600 32,838.17 0 0 27,950 29,900 26,000
21/04/2026 27,950 -0.35 (-1.24%) 1,543,800 43,279.39 0 0 28,300 30,250 26,350
20/04/2026 28,300 0.4 (1.43%) 1,436,300 40,294.1 0 0 27,900 29,850 25,950
17/04/2026 27,900 0 (0%) 1,216,800 33,964.89 0 0 27,900 29,850 25,950
16/04/2026 27,900 -0.5 (-1.76%) 2,356,600 65,882.78 0 0 28,400 30,350 26,450
15/04/2026 28,400 -0.25 (-0.87%) 2,504,200 72,027.38 0 0 28,650 30,650 26,650
14/04/2026 28,650 0.4 (1.42%) 2,505,300 71,673.67 0 0 28,250 30,200 26,300
13/04/2026 28,250 0.25 (0.89%) 1,841,100 52,221.58 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.3 (-1.06%) 2,782,700 78,064.8 0 0 28,300 30,250 26,350
09/04/2026 28,300 -0.45 (-1.57%) 2,938,900 83,282.99 0 0 28,750 30,750 26,750
08/04/2026 28,750 0.95 (3.42%) 1,978,300 56,405.09 0 0 27,800 29,700 25,900
07/04/2026 27,800 0.2 (0.72%) 2,565,000 69,985.02 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.4 (-4.83%) 3,732,800 104,853.76 0 0 29,000 31,000 27,000
03/04/2026 29,000 -0.6 (-2.03%) 1,893,300 55,486.41 0 0 29,600 31,650 27,550
02/04/2026 29,600 0.6 (2.07%) 3,283,300 96,342.14 0 0 29,000 31,000 27,000
01/04/2026 29,000 -0.6 (-2.03%) 2,716,100 79,863.19 0 0 29,600 31,650 27,550
31/03/2026 29,600 0.3 (1.02%) 2,598,500 76,386.22 0 0 29,300 31,350 27,250
30/03/2026 29,300 -0.5 (-1.68%) 3,032,800 89,660.73 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.2 (0.68%) 2,723,900 81,479.09 0 0 29,600 31,650 27,550
26/03/2026 29,600 -1 (-3.27%) 3,519,300 105,594.68 0 0 30,600 32,700 28,500
25/03/2026 30,600 0.75 (2.51%) 5,708,900 174,141.68 0 0 29,850 31,900 27,800
24/03/2026 29,850 1.65 (5.85%) 5,833,600 172,230.28 0 0 28,200 30,150 26,250
23/03/2026 28,200 -0.95 (-3.26%) 3,954,200 111,715.43 0 0 29,150 31,150 27,150
20/03/2026 29,150 0.55 (1.92%) 7,098,500 207,593.75 0 0 28,600 30,600 26,600
19/03/2026 28,600 0.9 (3.25%) 4,235,500 120,092.49 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.75 (-2.64%) 2,299,000 64,090.72 0 0 28,450 30,400 26,500
17/03/2026 28,450 -0.15 (-0.52%) 2,152,200 60,802.37 0 0 28,600 30,600 26,600
16/03/2026 28,600 0.15 (0.53%) 2,783,900 78,857.05 0 0 28,450 30,400 26,500
13/03/2026 28,450 0.25 (0.89%) 3,477,600 99,389.46 0 0 28,200 30,150 26,250
12/03/2026 28,200 0.9 (3.3%) 4,569,000 128,192.03 0 0 27,300 29,200 25,400
11/03/2026 27,800 1.8 (6.92%) 2,128,600 58,206.5 0 0 26,000 27,800 24,200
10/03/2026 26,000 0.05 (0.19%) 2,821,700 73,483.27 0 0 25,950 27,750 24,150
09/03/2026 25,950 -1.9 (-6.82%) 1,469,000 38,150.69 0 0 27,850 29,750 25,950
06/03/2026 27,850 -0.45 (-1.59%) 2,215,400 61,419.16 0 0 28,300 30,250 26,350
05/03/2026 28,300 -0.4 (-1.39%) 2,272,000 64,599.29 0 0 28,700 30,700 26,700
04/03/2026 28,700 1.35 (4.94%) 6,994,000 196,222.58 0 0 27,350 29,250 25,450
03/03/2026 27,350 -0.65 (-2.32%) 2,917,900 80,774.97 0 0 28,000 29,950 26,050
02/03/2026 28,000 0.7 (2.56%) 6,559,800 182,350.15 0 0 27,300 29,200 25,400
27/02/2026 27,300 -0.3 (-1.09%) 2,236,900 60,989.17 0 0 27,600 29,500 25,700
26/02/2026 27,600 0.7 (2.6%) 2,965,500 80,784.66 0 0 26,900 28,750 25,050
25/02/2026 26,900 -0.5 (-1.82%) 1,147,400 31,052.58 0 0 27,400 29,300 25,500
24/02/2026 27,400 0.5 (1.86%) 1,730,800 46,896.12 0 0 26,900 28,750 25,050
23/02/2026 26,900 0.15 (0.56%) 1,090,000 29,212.02 0 0 26,750 28,600 24,900
13/02/2026 26,750 -0.05 (-0.19%) 810,800 21,667.61 0 0 26,800 28,650 24,950
12/02/2026 26,800 0 (0%) 549,600 14,693.98 0 0 26,800 28,650 24,950
11/02/2026 26,800 0.8 (3.08%) 1,770,500 47,041.23 0 0 26,000 27,800 24,200

Historical Data-ko - BSC

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