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
26/06/2026 15,300 0 (0%) 707,400 10,790.55 3,389,200 51,854.76 15,300 16,800 13,800
25/06/2026 15,300 0 (0%) 926,295 14,122.61 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 818,173 12,466.17 4,935,000 74,815.5 15,300 16,800 13,800
23/06/2026 15,300 -0.2 (-1.29%) 893,351 13,715.56 260,000 4,056 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 524,676 8,101.49 1,735,000 26,918 15,500 17,000 14,000
19/06/2026 15,500 -0.1 (-0.64%) 1,563,515 24,213.73 2,840,000 44,046 15,600 17,100 14,100
18/06/2026 15,600 0.2 (1.3%) 879,369 13,620.55 255,000 3,978 15,400 16,900 13,900
17/06/2026 15,400 -0.2 (-1.28%) 2,272,441 35,239.4 4,846,500 75,125.4 15,600 17,100 14,100
16/06/2026 15,600 0.1 (0.65%) 700,191 10,878.71 14,459,600 223,966.38 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 2,125,197 32,945.28 1,412,300 22,031.65 15,500 17,000 14,000
12/06/2026 15,500 -0.1 (-0.64%) 1,146,703 17,775.34 242,600 3,784.56 15,600 17,100 14,100
11/06/2026 15,600 -0.1 (-0.64%) 288,360 4,497.13 5,648,100 89,314.77 15,700 17,200 14,200
10/06/2026 15,700 0.2 (1.29%) 2,445,041 38,210.25 3,397,600 48,695.9 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 607,258 9,372.8 1,925,900 30,044.04 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 2,561,892 39,305.58 1,233,000 19,111.5 15,500 17,000 14,000
05/06/2026 15,500 -0.1 (-0.64%) 866,628 13,405.66 1,925,900 30,044.04 15,600 17,100 14,100
04/06/2026 15,600 0 (0%) 1,747,114 27,092.96 0 0 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 1,300,889 20,122.32 27,600 414 15,600 17,100 14,100
02/06/2026 15,600 -0.1 (-0.64%) 1,307,704 20,230.21 1,670,300 25,312.31 15,700 17,200 14,200
01/06/2026 15,700 -0.4 (-2.48%) 1,222,454 19,106.33 2,144,000 32,461.2 16,100 17,700 14,500
29/05/2026 16,100 0.6 (3.87%) 2,354,039 37,041.11 0 0 15,500 17,000 14,000
28/05/2026 15,500 -0.1 (-0.64%) 1,533,853 23,641.02 1,446,000 22,572 15,600 17,100 14,100
27/05/2026 15,600 0.1 (0.65%) 929,238 14,425.55 95,900 1,496.04 15,500 17,000 14,000
26/05/2026 15,500 -0.1 (-0.64%) 1,362,822 21,140.49 1,591,600 22,441.56 15,600 17,100 14,100
25/05/2026 15,600 0 (0%) 906,845 14,143.11 11,054,500 157,044.6 15,600 17,100 14,100
22/05/2026 15,600 -0.1 (-0.64%) 862,592 13,428.44 18,680,700 265,910.94 15,700 17,200 14,200
21/05/2026 15,700 0.1 (0.64%) 1,628,099 25,278.44 15,228,000 215,712.3 15,600 17,100 14,100
20/05/2026 15,600 -0.2 (-1.27%) 2,995,718 46,066.42 1,500,000 21,450 15,800 17,300 14,300
19/05/2026 15,800 0 (0%) 1,240,954 19,465.83 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.1 (-0.63%) 1,714,781 26,918.5 12,500,000 200,000 15,900 17,400 14,400
15/05/2026 15,900 -0.1 (-0.63%) 975,853 15,426.11 0 0 16,000 17,600 14,400
14/05/2026 16,000 0.3 (1.91%) 1,563,942 24,770.32 350,000 5,495 15,700 17,200 14,200
13/05/2026 15,700 0.1 (0.64%) 2,639,611 41,135.73 0 0 15,600 17,100 14,100
12/05/2026 15,600 -0.1 (-0.64%) 1,706,801 26,793.3 350,000 5,495 15,700 17,200 14,200
11/05/2026 15,700 -0.2 (-1.26%) 2,249,955 35,682.88 0 0 15,900 17,400 14,400
08/05/2026 15,900 -0.1 (-0.63%) 1,456,430 23,167.11 1,459,700 23,355.2 16,000 17,600 14,400
07/05/2026 16,000 -0.3 (-1.84%) 2,191,472 35,309.26 84,000 1,344 16,300 17,900 14,700
06/05/2026 16,300 0.1 (0.62%) 1,194,909 19,305.82 29,546,940 478,476.93 16,200 17,800 14,600
05/05/2026 16,200 -0.1 (-0.61%) 721,507 11,699.5 1,490,000 23,840 16,300 17,900 14,700
04/05/2026 16,300 0.4 (2.52%) 2,395,635 39,052.08 18,340,300 299,734.95 15,900 17,400 14,400
29/04/2026 15,900 -0.1 (-0.63%) 1,986,956 31,625.96 1,780,000 28,480 16,000 17,600 14,400
28/04/2026 16,000 -0.2 (-1.23%) 962,491 15,520.26 0 0 16,200 17,800 14,600
24/04/2026 16,200 -0.3 (-1.82%) 1,168,315 19,219.78 848,000 14,076.8 16,500 18,100 14,900
23/04/2026 16,500 0.3 (1.85%) 3,797,339 61,396.72 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.3 (-1.82%) 1,727,803 28,248.8 1,274,000 21,021 16,500 18,100 14,900
21/04/2026 16,500 -0.1 (-0.6%) 1,233,873 20,473.46 848,000 14,076.8 16,600 18,200 15,000
20/04/2026 16,600 0 (0%) 1,386,708 23,144. 4,340,000 72,044 16,600 18,200 15,000
17/04/2026 16,600 -0.2 (-1.19%) 1,412,320 23,563.79 9,233,000 143,494.4 16,800 18,400 15,200
16/04/2026 16,800 0 (0%) 2,546,587 42,333.48 0 0 16,800 18,400 15,200
15/04/2026 16,800 -0.2 (-1.18%) 3,182,409 54,278.76 14,633,210 249,024.5 17,000 18,700 15,300
14/04/2026 17,000 0.1 (0.59%) 2,311,710 39,226.38 0 0 16,900 18,500 15,300
13/04/2026 16,900 -0.1 (-0.59%) 3,777,346 64,635.27 2,028,210 34,899. 17,000 18,700 15,300
10/04/2026 17,000 -0.3 (-1.73%) 2,558,771 43,835.39 6,575,000 112,392.5 17,300 19,000 15,600
09/04/2026 17,300 0.5 (2.98%) 7,141,921 122,470.59 2,081,000 36,097.2 16,800 18,400 15,200
08/04/2026 16,800 0.7 (4.35%) 3,932,900 66,015.77 381,000 6,481.5 16,100 17,700 14,500
07/04/2026 16,100 0.2 (1.26%) 1,411,537 22,504.78 200,000 3,200 15,900 17,400 14,400
06/04/2026 15,900 -0.7 (-4.22%) 2,933,780 47,557.07 260,000 4,238 16,600 18,200 15,000
03/04/2026 16,600 -0.1 (-0.6%) 1,812,789 30,234.72 0 0 16,700 18,300 15,100
02/04/2026 16,700 -0.2 (-1.18%) 3,558,336 60,010.65 960,000 15,438 16,900 18,500 15,300
01/04/2026 16,900 -0.4 (-2.31%) 2,680,994 46,010.8 0 0 17,300 19,000 15,600
31/03/2026 17,300 0.2 (1.17%) 5,618,631 99,569.71 1,564,000 25,392 17,100 18,800 15,400
30/03/2026 17,100 -0.4 (-2.29%) 2,695,165 46,210.01 12,323,400 213,510.06 17,500 19,200 15,800
27/03/2026 17,500 0.4 (2.34%) 3,711,196 64,334.41 1,482,000 24,065 17,100 18,800 15,400
26/03/2026 17,100 0.4 (2.4%) 6,324,378 109,332.3 280,000 4,480 16,700 18,300 15,100
25/03/2026 16,700 0.5 (3.09%) 4,655,004 77,352.75 1,680,000 26,880 16,200 17,800 14,600
24/03/2026 16,200 0.4 (2.53%) 2,479,680 39,654.2 6,435,900 101,843.2 15,800 17,300 14,300
23/03/2026 15,800 -0.2 (-1.25%) 3,279,207 50,857.99 5,388,000 88,448 16,000 17,600 14,400
20/03/2026 16,000 -0.2 (-1.23%) 2,621,678 42,062.9 962,000 15,446 16,200 17,800 14,600
19/03/2026 16,200 0 (0%) 2,217,717 35,647.83 2,200,000 33,240 16,200 17,800 14,600
18/03/2026 16,200 0 (0%) 1,585,113 25,595.67 17,800,000 268,280 16,200 17,800 14,600
17/03/2026 16,200 -0.5 (-2.99%) 1,315,421 21,648.5 8,952,000 144,601 16,700 18,300 15,100
16/03/2026 16,700 0.4 (2.45%) 2,478,548 40,983.46 6,946,800 113,432.84 16,300 17,900 14,700
13/03/2026 16,300 0.3 (1.88%) 3,421,207 56,022.11 21,079,800 334,274.83 16,000 17,600 14,400
12/03/2026 16,000 -0.3 (-1.84%) 1,865,527 29,766.25 6,300 100.8 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 3,240,569 51,832.81 3,000,000 47,100 16,000 17,600 14,400
10/03/2026 16,000 0.8 (5.26%) 3,149,695 48,816.93 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.1 (-0.65%) 5,018,353 72,670.1 0 0 15,300 16,800 13,800
06/03/2026 15,300 -0.6 (-3.77%) 1,074,300 16,628.9 155,000 2,480 15,900 17,400 14,400
05/03/2026 15,900 0.3 (1.92%) 1,561,048 24,561.84 0 0 15,600 17,100 14,100
04/03/2026 15,600 -0.2 (-1.27%) 3,034,435 46,442.76 477,700 7,165.5 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 1,760,846 27,646.5 3,722,300 55,834.5 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 3,626,087 56,690.39 1,108,000 17,126.2 16,000 17,600 14,400
27/02/2026 16,000 -0.3 (-1.84%) 1,739,058 27,987.84 370,000 6,031 16,300 17,900 14,700
26/02/2026 16,300 -0.1 (-0.61%) 703,524 11,525.69 405,000 6,642 16,400 18,000 14,800
25/02/2026 16,400 -0.2 (-1.2%) 1,800,556 30,210.31 775,000 12,400 16,600 18,200 15,000
24/02/2026 16,600 0.1 (0.61%) 1,301,952 21,465.66 0 0 16,500 18,100 14,900
23/02/2026 16,500 0.3 (1.85%) 1,080,399 17,758.34 1,170,000 18,720 16,200 17,800 14,600
13/02/2026 16,200 -0.1 (-0.61%) 1,056,718 17,191.26 273,000 4,368 16,300 17,900 14,700
12/02/2026 16,300 -0.2 (-1.21%) 626,721 10,246.38 521,000 8,298.2 16,500 18,100 14,900
11/02/2026 16,500 0.8 (5.1%) 2,126,850 34,508.87 0 0 15,700 17,200 14,200
10/02/2026 15,700 0 (0%) 1,467,865 22,946.65 126,000 1,978.2 15,700 17,200 14,200
09/02/2026 15,700 0 (0%) 1,481,217 23,410.24 0 0 15,700 17,200 14,200
06/02/2026 15,700 -1.1 (-6.55%) 3,886,519 62,622.13 1,500,000 23,550 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 1,889,423 32,312.47 24,390,620 424,835.54 17,500 19,200 15,800
04/02/2026 17,500 1.3 (8.02%) 8,589,187 147,491.92 1,710,000 26,910 16,200 17,800 14,600
03/02/2026 16,200 0.2 (1.25%) 1,721,300 27,742.85 312,000 4,584 16,000 17,600 14,400
02/02/2026 16,000 0.3 (1.91%) 1,538,779 24,191.22 950,000 15,010 15,700 17,200 14,200
30/01/2026 15,700 0 (0%) 743,407 11,591.6 0 0 15,700 17,200 14,200
29/01/2026 15,700 -0.1 (-0.63%) 801,467 12,402.64 950,000 15,010 15,800 17,300 14,300
28/01/2026 15,800 -0.1 (-0.63%) 708,445 11,092.21 30,000 477 15,900 17,400 14,400
27/01/2026 15,900 0.7 (4.61%) 1,638,511 25,341.89 875,000 13,437.5 15,200 16,700 13,700
26/01/2026 15,200 -0.6 (-3.8%) 2,325,454 35,691.15 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 1,226,527 19,707.12 0 0 15,900 17,400 14,400
22/01/2026 15,900 0.3 (1.92%) 2,010,251 31,896.76 5,026,000 78,405.6 15,600 17,100 14,100
21/01/2026 15,600 -0.1 (-0.64%) 998,550 15,582.61 0 0 15,700 17,200 14,200
20/01/2026 15,700 -0.3 (-1.88%) 1,541,366 24,633.29 177,000 2,832 16,000 17,600 14,400
19/01/2026 16,000 -0.2 (-1.23%) 861,119 13,887.56 17,172,000 274,789.8 16,200 17,800 14,600
16/01/2026 16,200 0.4 (2.53%) 3,152,519 51,498.55 4,445,500 70,306.8 15,800 17,300 14,300
15/01/2026 15,800 -0.1 (-0.63%) 1,466,132 23,159.13 0 0 15,900 17,400 14,400
14/01/2026 15,900 0 (0%) 1,509,805 23,935.22 831,000 13,296 15,900 17,400 14,400
13/01/2026 15,900 -0.1 (-0.63%) 1,661,021 26,611.89 280,000 4,480 16,000 17,600 14,400
12/01/2026 16,000 0.5 (3.23%) 1,868,959 29,200.11 630,000 10,080 15,500 17,000 14,000
09/01/2026 15,500 -0.4 (-2.52%) 2,110,794 32,887.93 1,184,000 18,851 15,900 17,400 14,400
08/01/2026 15,900 -0.1 (-0.63%) 868,998 13,895.17 1,106,200 17,699.2 16,000 17,600 14,400
07/01/2026 16,000 0.5 (3.23%) 1,313,983 20,818.28 470,000 7,285 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400

Historical Data-ko - BSC

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