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
14/08/2026 23,850 0 (0%) 0 0 0 0 23,850 0 0
13/08/2026 23,850 0.15 (0.63%) 1,175,500 28,332.04 0 0 23,700 25,350 22,050
12/08/2026 23,700 0 (0%) 463,100 10,985.52 0 0 23,700 25,350 22,050
11/08/2026 23,700 -0.1 (-0.42%) 694,300 16,469.22 0 0 23,800 25,450 22,150
10/08/2026 23,800 -0.05 (-0.21%) 489,100 11,642.44 0 0 23,850 25,500 22,200
07/08/2026 23,850 -0.1 (-0.42%) 721,900 17,304.4 0 0 23,950 25,600 22,300
06/08/2026 23,950 -0.9 (-3.62%) 1,062,800 25,759.52 0 0 24,850 26,550 23,150
05/08/2026 24,850 1.1 (4.63%) 2,428,000 60,193.93 0 0 23,750 25,400 22,100
04/08/2026 23,750 0.75 (3.26%) 2,163,400 50,887.4 0 0 23,000 24,600 21,400
03/08/2026 23,000 1.5 (6.98%) 1,660,100 37,634.02 0 0 21,500 23,000 20,000
31/07/2026 21,500 -0.3 (-1.38%) 922,200 20,148.61 0 0 21,800 23,300 20,300
30/07/2026 21,800 0.25 (1.16%) 805,000 17,434.47 0 0 21,550 23,050 20,050
29/07/2026 21,550 -0.3 (-1.37%) 593,200 12,748.82 0 0 21,850 23,350 20,350
28/07/2026 21,850 0.35 (1.63%) 498,400 10,831.99 0 0 21,500 23,000 20,000
27/07/2026 21,500 0.3 (1.42%) 690,000 15,071.49 27,000 599.4 21,200 22,650 19,750
24/07/2026 21,200 -0.3 (-1.4%) 1,189,300 25,273.62 0 0 21,500 23,000 20,000
23/07/2026 21,500 -0.15 (-0.69%) 959,500 20,897.61 0 0 21,650 23,150 20,150
22/07/2026 21,650 -0.85 (-3.78%) 1,368,300 30,063.73 0 0 22,500 24,050 20,950
21/07/2026 22,500 0.15 (0.67%) 763,600 17,307.26 53,000 1,245.5 22,350 23,900 20,800
20/07/2026 22,350 -1.45 (-6.09%) 2,135,700 47,850.07 0 0 23,800 25,450 22,150
17/07/2026 23,800 -0.5 (-2.06%) 412,300 9,901.33 27,000 637.2 24,300 26,000 22,600
16/07/2026 24,300 -0.35 (-1.42%) 1,230,800 29,731.4 0 0 24,650 26,350 22,950
15/07/2026 24,650 -0.2 (-0.8%) 1,363,400 33,388.36 0 0 24,850 26,550 23,150
14/07/2026 24,850 -0.45 (-1.78%) 1,982,400 48,679.31 0 0 25,300 27,050 23,550
13/07/2026 25,300 -0.1 (-0.39%) 1,637,500 41,736.44 0 0 25,400 27,150 23,650
10/07/2026 25,400 -0.15 (-0.59%) 1,003,800 25,338.92 0 0 25,550 27,300 23,800
09/07/2026 25,550 -0.75 (-2.85%) 2,195,100 55,541.82 0 0 26,300 28,100 24,500
08/07/2026 26,300 0.25 (0.96%) 2,304,500 60,289.73 0 0 26,050 27,850 24,250
07/07/2026 26,050 0.7 (2.76%) 2,182,000 55,877.5 0 0 25,350 27,100 23,600
06/07/2026 25,350 0.05 (0.2%) 2,352,300 59,967.84 0 0 25,300 27,050 23,550
03/07/2026 25,300 1.55 (6.53%) 3,216,800 79,578.49 0 0 23,750 25,400 22,100
02/07/2026 23,750 -0.25 (-1.04%) 886,500 21,185.97 0 0 24,000 25,650 22,350
01/07/2026 24,000 0.5 (2.13%) 1,114,500 26,450.89 0 0 23,500 25,100 21,900
30/06/2026 23,500 -0.1 (-0.42%) 945,300 22,283.18 0 0 23,600 25,250 21,950
29/06/2026 23,600 0.6 (2.61%) 927,300 21,422.99 0 0 23,000 24,600 21,400
26/06/2026 23,000 -0.2 (-0.86%) 414,000 9,500.29 0 0 23,200 24,800 21,600
25/06/2026 23,200 0.7 (3.11%) 1,267,300 29,476.42 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 342,300 7,709.06 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.3 (-1.31%) 743,600 16,869.15 0 0 22,850 24,400 21,300
22/06/2026 22,850 -0.35 (-1.51%) 1,109,200 25,142.92 0 0 23,200 24,800 21,600
19/06/2026 23,200 0.3 (1.31%) 1,031,000 23,859.45 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.3 (1.33%) 2,274,200 53,212.71 0 0 22,600 24,150 21,050
17/06/2026 22,600 -1.55 (-6.42%) 2,000,000 46,837.55 0 0 24,150 25,800 22,500
16/06/2026 24,150 1.55 (6.86%) 4,220,600 101,637.7 0 0 22,600 24,150 21,050
15/06/2026 22,600 1.45 (6.86%) 1,217,200 27,508.72 0 0 21,150 22,600 19,700
12/06/2026 21,150 0.15 (0.71%) 187,400 3,978.53 0 0 21,000 22,450 19,550
11/06/2026 21,000 -0.1 (-0.47%) 286,600 6,019.57 0 0 21,100 22,550 19,650
10/06/2026 21,100 -0.05 (-0.24%) 177,500 3,748.51 0 0 21,150 22,600 19,700
09/06/2026 21,150 0 (0%) 251,900 5,315.44 0 0 21,150 22,600 19,700
08/06/2026 21,150 -0.15 (-0.7%) 290,000 6,120.46 0 0 21,300 22,750 19,850
05/06/2026 21,300 0 (0%) 165,100 3,511.12 0 0 21,300 22,750 19,850
04/06/2026 21,300 -0.1 (-0.47%) 103,800 2,209.9 0 0 21,400 22,850 19,950
03/06/2026 21,400 0.3 (1.42%) 295,300 6,295.44 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.25 (-1.17%) 332,300 7,044.51 0 0 21,350 22,800 19,900
01/06/2026 21,350 -0.05 (-0.23%) 191,900 4,108.75 0 0 21,400 22,850 19,950
29/05/2026 21,400 -0.1 (-0.47%) 211,000 4,514.94 0 0 21,500 23,000 20,000
28/05/2026 21,500 -0.3 (-1.38%) 318,200 6,892.38 0 0 21,800 23,300 20,300
27/05/2026 21,800 -0.1 (-0.46%) 350,300 7,649.01 0 0 21,900 23,400 20,400
26/05/2026 21,900 0.65 (3.06%) 613,900 13,180.79 0 0 21,250 22,700 19,800
25/05/2026 21,250 0.3 (1.43%) 334,600 7,117.1 0 0 20,950 22,400 19,500
22/05/2026 20,950 -0.2 (-0.95%) 800,700 16,802.68 0 0 21,150 22,600 19,700
21/05/2026 21,150 -0.05 (-0.24%) 390,100 8,273.08 0 0 21,200 22,650 19,750
20/05/2026 21,200 -0.2 (-0.93%) 390,800 8,315.14 0 0 21,400 22,850 19,950
19/05/2026 21,400 0.15 (0.71%) 668,300 14,499.86 0 0 21,250 22,700 19,800
18/05/2026 21,250 -0.1 (-0.47%) 643,000 13,579.07 0 0 21,350 22,800 19,900
15/05/2026 21,350 0.1 (0.47%) 563,100 12,012.1 0 0 21,250 22,700 19,800
14/05/2026 21,250 0.1 (0.47%) 513,700 11,000.8 0 0 21,150 22,600 19,700
13/05/2026 21,150 -0.45 (-2.08%) 1,102,500 23,309.61 0 0 21,600 23,100 20,100
12/05/2026 21,600 0 (0%) 434,800 9,401.06 0 0 21,600 23,100 20,100
11/05/2026 21,600 -0.65 (-2.92%) 1,260,600 27,495.22 0 0 22,250 23,800 20,700
08/05/2026 22,250 -0.45 (-1.98%) 696,800 15,620.25 0 0 22,700 24,250 21,150
07/05/2026 22,700 0.2 (0.89%) 832,100 18,886.06 0 0 22,500 24,050 20,950
06/05/2026 22,500 0.15 (0.67%) 519,500 11,676.63 0 0 22,350 23,900 20,800
05/05/2026 22,350 -0.3 (-1.32%) 347,100 7,789.36 0 0 22,650 24,200 21,100
04/05/2026 22,650 0.05 (0.22%) 519,300 11,800.02 0 0 22,600 24,150 21,050
29/04/2026 22,600 0.2 (0.89%) 401,500 9,074.9 0 0 22,400 23,950 20,850
28/04/2026 22,400 -0.25 (-1.1%) 403,500 9,108.07 0 0 22,650 24,200 21,100
24/04/2026 22,650 0 (0%) 307,900 6,974.34 0 0 22,650 24,200 21,100
23/04/2026 22,650 -0.15 (-0.66%) 665,000 15,119.94 0 0 22,800 24,350 21,250
22/04/2026 22,800 0.3 (1.33%) 619,600 14,144.68 0 0 22,500 24,050 20,950
21/04/2026 22,500 -0.25 (-1.1%) 590,000 13,368.65 0 0 22,750 24,300 21,200
20/04/2026 22,750 -0.1 (-0.44%) 714,900 16,310.4 0 0 22,850 24,400 21,300
17/04/2026 22,850 -0.25 (-1.08%) 659,100 15,140.02 0 0 23,100 24,700 21,500
16/04/2026 23,100 0.2 (0.87%) 889,700 20,643.44 0 0 22,900 24,500 21,300
15/04/2026 22,900 0.55 (2.46%) 1,264,800 28,962.03 0 0 22,350 23,900 20,800
14/04/2026 22,350 0.1 (0.45%) 638,500 14,285.83 0 0 22,250 23,800 20,700
13/04/2026 22,250 -0.25 (-1.11%) 557,200 12,343.84 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.15 (0.67%) 746,500 16,782.35 0 0 22,350 23,900 20,800
09/04/2026 22,350 -0.35 (-1.54%) 630,900 14,081.39 0 0 22,700 24,250 21,150
08/04/2026 22,700 1.3 (6.07%) 1,542,500 34,815.92 0 0 21,400 22,850 19,950
07/04/2026 21,400 -0.05 (-0.23%) 544,000 11,681.89 0 0 21,450 22,950 19,950
06/04/2026 21,450 -0.15 (-0.69%) 587,900 12,700.17 0 0 21,600 23,100 20,100
03/04/2026 21,600 -0.5 (-2.26%) 1,040,800 22,852.61 0 0 22,100 23,600 20,600
02/04/2026 22,100 -0.3 (-1.34%) 992,000 22,179.44 0 0 22,400 23,950 20,850
01/04/2026 22,400 1.1 (5.16%) 1,982,600 44,037.59 0 0 21,300 22,750 19,850
31/03/2026 21,300 -0.1 (-0.47%) 806,800 17,224.24 0 0 21,400 22,850 19,950
30/03/2026 21,400 -0.55 (-2.51%) 1,112,900 23,714.5 0 0 21,950 23,450 20,450
27/03/2026 21,950 -0.1 (-0.45%) 1,079,300 23,346.58 0 0 22,050 23,550 20,550
26/03/2026 22,050 0 (0%) 1,136,600 25,197.51 0 0 22,050 23,550 20,550
25/03/2026 22,050 1.4 (6.78%) 1,711,200 37,457.38 0 0 20,650 22,050 19,250
24/03/2026 20,650 1.35 (6.99%) 1,232,900 25,006.6 0 0 19,300 20,650 17,950
23/03/2026 19,300 -1 (-4.93%) 1,526,000 29,978.65 0 0 20,300 21,700 18,900
20/03/2026 20,300 -0.55 (-2.64%) 2,613,200 53,730.38 0 0 20,850 22,300 19,400
19/03/2026 20,850 -0.55 (-2.57%) 1,878,300 38,638.25 0 0 21,400 22,850 19,950
18/03/2026 21,400 -0.85 (-3.82%) 2,316,000 50,284.01 0 0 22,250 23,800 20,700
17/03/2026 22,250 0.2 (0.91%) 1,237,700 27,670.99 0 0 22,050 23,550 20,550
16/03/2026 22,050 -0.5 (-2.22%) 1,450,800 32,302.8 0 0 22,550 24,100 21,000
13/03/2026 22,550 -0.35 (-1.53%) 1,873,700 42,208.4 0 0 22,900 24,500 21,300
12/03/2026 22,900 -0.45 (-1.93%) 2,027,400 47,160.41 0 0 23,350 24,950 21,750
11/03/2026 23,350 0.55 (2.41%) 3,166,400 73,022.98 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.15 (0.66%) 4,357,100 100,004.48 0 0 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 2,926,000 66,273.9 0 0 24,350 26,050 22,650
06/03/2026 24,350 -0.4 (-1.62%) 1,899,900 46,578.29 0 0 24,750 26,450 23,050
05/03/2026 24,750 0 (0%) 1,942,900 48,804.66 0 0 24,750 26,450 23,050
04/03/2026 24,750 -0.45 (-1.79%) 3,959,400 99,261.93 0 0 25,200 26,950 23,450
03/03/2026 25,200 -1.2 (-4.55%) 3,243,400 83,417.42 0 0 26,400 28,200 24,600
02/03/2026 26,400 -1.2 (-4.35%) 3,762,400 99,141.96 0 0 27,600 29,500 25,700
27/02/2026 27,600 -0.05 (-0.18%) 1,149,200 31,610.94 0 0 27,650 29,550 25,750
26/02/2026 27,650 -0.15 (-0.54%) 1,041,200 28,780.63 0 0 27,800 29,700 25,900
25/02/2026 27,800 0.15 (0.54%) 1,226,800 34,175.87 0 0 27,650 29,550 25,750
24/02/2026 27,650 -0.55 (-1.95%) 1,776,100 49,392.58 0 0 28,200 30,150 26,250
23/02/2026 28,200 0.7 (2.55%) 1,867,700 52,636.94 0 0 27,500 29,400 25,600

Historical Data-ko - BSC

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