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
24/07/2026 7,050 -0.18 (-2.49%) 1,429,900 10,158.06 0 0 7,230 7,730 6,730
23/07/2026 7,230 0.04 (0.56%) 2,209,900 15,877.31 1,375,000 9,303.25 7,190 7,690 6,690
22/07/2026 7,190 -0.11 (-1.51%) 2,399,900 17,318.02 0 0 7,300 7,810 6,790
21/07/2026 7,300 -0.02 (-0.27%) 2,716,800 19,861.43 1,300,000 9,100 7,320 7,830 6,810
20/07/2026 7,320 -0.54 (-6.87%) 2,896,600 21,789.4 1,100,000 8,140 7,860 8,410 7,310
17/07/2026 7,860 -0.13 (-1.63%) 1,232,300 9,718.19 1,380,000 11,201.46 7,990 8,540 7,440
16/07/2026 7,990 -0.01 (-0.13%) 2,665,200 20,995.44 750,000 5,850 8,000 8,560 7,440
15/07/2026 8,000 -0.15 (-1.84%) 867,400 7,023.71 1,469,000 11,959 8,150 8,720 7,580
14/07/2026 8,150 0 (0%) 1,587,400 12,897.86 250,000 2,065 8,150 8,720 7,580
13/07/2026 8,150 -0.4 (-4.68%) 2,406,200 19,810.66 850,000 7,055 8,550 9,140 7,960
10/07/2026 8,550 -0.1 (-1.16%) 739,000 6,367.14 200,000 1,700 8,650 9,250 8,050
09/07/2026 8,650 0 (0%) 1,119,300 9,662.31 3,500,000 30,611.25 8,650 9,250 8,050
08/07/2026 8,650 0.02 (0.23%) 1,766,800 15,329.35 0 0 8,630 9,230 8,030
07/07/2026 8,630 -0.15 (-1.71%) 1,331,500 11,546.98 3,250,000 28,600 8,780 9,390 8,170
06/07/2026 8,780 -0.13 (-1.46%) 1,116,600 9,842.16 400,000 3,600 8,910 9,530 8,290
03/07/2026 8,910 -0.12 (-1.33%) 1,458,600 13,081.01 250,000 2,257.5 9,030 9,660 8,400
02/07/2026 9,030 -0.08 (-0.88%) 1,052,900 9,551.12 0 0 9,110 9,740 8,480
01/07/2026 9,110 -0.09 (-0.98%) 610,800 5,582.48 0 0 9,200 9,840 8,560
30/06/2026 9,200 0.11 (1.21%) 977,300 8,997 0 0 9,090 9,720 8,460
29/06/2026 9,090 0.04 (0.44%) 629,200 5,706.29 0 0 9,050 9,680 8,420
26/06/2026 9,550 0.05 (0.53%) 522,100 4,961.08 500,000 4,725 9,500 10,150 8,840
25/06/2026 9,500 -0.02 (-0.21%) 504,300 4,805.67 0 0 9,520 10,150 8,860
24/06/2026 9,520 -0.05 (-0.52%) 446,500 4,237.1 0 0 9,570 10,200 8,910
23/06/2026 9,570 -0.03 (-0.31%) 664,600 6,362.72 0 0 9,600 10,250 8,930
22/06/2026 9,600 0.04 (0.42%) 602,000 5,746.32 0 0 9,560 10,200 8,900
19/06/2026 9,560 -0.07 (-0.73%) 489,500 4,699.88 0 0 9,630 10,300 8,960
18/06/2026 9,630 0.01 (0.1%) 459,900 4,437.19 0 0 9,620 10,250 8,950
17/06/2026 9,620 0.02 (0.21%) 1,013,600 9,763.93 610,800 5,802.6 9,600 10,250 8,930
16/06/2026 9,600 -0.01 (-0.1%) 525,500 5,052.38 0 0 9,610 10,250 8,940
15/06/2026 9,610 0.11 (1.16%) 629,000 6,041. 0 0 9,500 10,150 8,840
12/06/2026 9,500 0.05 (0.53%) 1,450,800 13,920.9 0 0 9,450 10,100 8,790
11/06/2026 9,450 -0.05 (-0.53%) 437,000 4,123.75 0 0 9,500 10,150 8,840
10/06/2026 9,500 0.11 (1.17%) 1,071,600 10,107.03 0 0 9,390 10,000 8,740
09/06/2026 9,390 0.04 (0.43%) 764,800 7,183.18 0 0 9,350 10,000 8,700
08/06/2026 9,350 -0.18 (-1.89%) 1,083,900 10,182.12 1,690,000 16,105.7 9,530 10,150 8,870
05/06/2026 9,530 -0.03 (-0.31%) 537,400 5,121.42 0 0 9,560 10,200 8,900
04/06/2026 9,560 -0.04 (-0.42%) 715,600 6,857.51 4,100,000 39,360 9,600 10,250 8,930
03/06/2026 9,600 0.05 (0.52%) 482,300 4,633.24 0 0 9,550 10,200 8,890
02/06/2026 9,550 -0.12 (-1.24%) 1,085,000 10,437.26 0 0 9,670 10,300 9,000
01/06/2026 9,670 0.05 (0.52%) 1,377,500 13,352.07 0 0 9,620 10,250 8,950
29/05/2026 9,620 -0.06 (-0.62%) 1,317,400 12,669.06 190,000 1,839.2 9,680 10,350 9,010
28/05/2026 9,680 -0.08 (-0.82%) 1,062,600 10,334.78 0 0 9,760 10,400 9,080
27/05/2026 9,760 -0.06 (-0.61%) 1,375,800 13,509.07 1,236,200 12,116.34 9,820 10,500 9,140
26/05/2026 9,820 0.03 (0.31%) 730,800 7,182.46 1,717,800 16,817.26 9,790 10,450 9,110
25/05/2026 9,790 0.06 (0.62%) 1,458,600 14,201.76 2,000,000 18,100 9,730 10,400 9,050
22/05/2026 9,730 0.12 (1.25%) 2,972,000 28,742.06 4,100,000 36,654 9,610 10,250 8,940
21/05/2026 9,610 -0.18 (-1.84%) 2,316,700 22,431.67 0 0 9,790 10,450 9,110
20/05/2026 9,790 -0.15 (-1.51%) 1,988,600 19,312.44 0 0 9,940 10,600 9,250
19/05/2026 9,940 -0.04 (-0.4%) 1,270,500 12,642.65 0 0 9,980 10,650 9,290
18/05/2026 9,980 -0.01 (-0.1%) 1,739,900 17,325.3 0 0 9,990 10,650 9,300
15/05/2026 9,990 0 (0%) 1,291,700 12,911.11 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 1,918,800 19,196.69 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.05 (-0.5%) 1,444,700 14,441.84 0 0 10,050 10,750 9,350
12/05/2026 10,050 -0.05 (-0.5%) 1,015,600 10,191.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0.05 (0.5%) 1,173,300 11,779.41 0 0 10,050 10,750 9,350
08/05/2026 10,050 -0.05 (-0.5%) 1,428,800 14,366.21 0 0 10,100 10,800 9,400
07/05/2026 10,100 -0.1 (-0.98%) 1,183,200 12,009.21 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.05 (0.49%) 1,055,200 10,697.26 0 0 10,150 10,850 9,440
05/05/2026 10,150 -0.1 (-0.98%) 823,100 8,351.19 0 0 10,250 10,950 9,540
04/05/2026 10,250 0.1 (0.99%) 1,536,700 15,745.52 0 0 10,150 10,850 9,440
29/04/2026 10,150 0.1 (1.%) 1,150,900 11,625.97 0 0 10,050 10,750 9,350
28/04/2026 10,050 -0.1 (-0.99%) 908,500 9,158.01 316,000 3,207.4 10,150 10,850 9,440
24/04/2026 10,150 -0.05 (-0.49%) 859,400 8,712.25 1,272,000 13,356 10,200 10,900 9,490
23/04/2026 10,200 -0.05 (-0.49%) 2,310,000 23,449.1 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 1,833,800 18,748.44 1,665,300 17,682.3 10,300 11,000 9,580
21/04/2026 10,300 -0.15 (-1.44%) 3,178,300 32,894.86 0 0 10,450 11,150 9,720
20/04/2026 10,450 0.05 (0.48%) 2,023,500 21,150.64 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.1 (-0.95%) 2,718,200 28,385.55 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 3,005,400 31,545.78 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.15 (-1.4%) 2,205,600 23,419.89 0 0 10,700 11,400 9,960
14/04/2026 10,700 0.15 (1.42%) 3,490,600 37,097.88 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 5,530,800 59,032.36 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.2 (-1.87%) 2,615,400 27,836.82 0 0 10,700 11,400 9,960
09/04/2026 10,700 0.5 (4.9%) 7,911,400 83,710.39 0 0 10,200 10,900 9,490
08/04/2026 10,200 0.2 (2%) 2,838,000 28,872.52 0 0 10,000 10,700 9,300
07/04/2026 10,000 0.02 (0.2%) 632,700 6,313.89 0 0 9,980 10,650 9,290
06/04/2026 9,980 -0.12 (-1.19%) 1,359,000 13,580.26 914,200 9,233.42 10,100 10,800 9,400
03/04/2026 10,100 0 (0%) 2,830,800 28,382.68 190,000 1,919 10,100 10,800 9,400
02/04/2026 10,100 -0.1 (-0.98%) 1,515,400 15,302.12 0 0 10,200 10,900 9,490
01/04/2026 10,200 0 (0%) 2,065,900 21,228.38 1,195,000 12,547.5 10,200 10,900 9,490
31/03/2026 10,200 0 (0%) 2,036,700 20,753.61 0 0 10,200 10,900 9,490
30/03/2026 10,200 -0.15 (-1.45%) 2,388,100 24,282.44 1,195,000 12,547.5 10,350 11,050 9,630
27/03/2026 10,350 0.2 (1.97%) 2,410,300 24,753.4 300,000 2,832 10,150 10,850 9,440
26/03/2026 10,150 -0.2 (-1.93%) 1,226,100 12,529.5 1,195,000 12,547.5 10,350 11,050 9,630
25/03/2026 10,350 0.25 (2.48%) 3,929,100 40,287.42 0 0 10,100 10,800 9,400
24/03/2026 10,100 0.05 (0.5%) 2,078,000 21,037.05 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.05 (-0.5%) 2,904,700 28,825.87 0 0 10,100 10,800 9,400
20/03/2026 10,100 -0.05 (-0.49%) 1,256,500 12,666.01 0 0 10,150 10,850 9,440
19/03/2026 10,150 0 (0%) 1,404,800 14,163.9 0 0 10,150 10,850 9,440
18/03/2026 10,150 0 (0%) 1,148,700 11,610.14 0 0 10,150 10,850 9,440
17/03/2026 10,150 -0.05 (-0.49%) 1,792,600 18,177.41 93,300 947.83 10,200 10,900 9,490
16/03/2026 10,200 0.05 (0.49%) 1,332,700 13,549.57 0 0 10,150 10,850 9,440
13/03/2026 10,150 0.1 (1.%) 1,784,800 18,101.35 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.15 (-1.47%) 1,124,500 11,319.19 0 0 10,200 10,900 9,490
11/03/2026 10,200 0.55 (5.7%) 2,445,800 24,446.17 0 0 9,650 10,300 8,980
10/03/2026 9,650 0.16 (1.69%) 2,275,900 21,998.19 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 8,084,900 77,009.48 1,500,000 14,235 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 2,731,600 27,772.79 0 0 10,200 10,900 9,490
05/03/2026 10,200 0 (0%) 1,787,700 18,336.64 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.1 (-0.97%) 9,155,200 92,329.43 920,000 10,120 10,300 11,000 9,580
03/03/2026 10,300 -0.05 (-0.48%) 2,331,100 24,013.63 1,095,000 11,768.75 10,350 11,050 9,630
02/03/2026 10,350 -0.35 (-3.27%) 5,477,000 56,612.73 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 2,180,100 23,255.27 0 0 10,750 11,500 10,000
26/02/2026 10,750 -0.15 (-1.38%) 1,940,200 20,947.12 0 0 10,900 11,650 10,150
25/02/2026 10,900 0.2 (1.87%) 5,462,400 59,544.06 0 0 10,700 11,400 9,960
24/02/2026 10,700 -0.05 (-0.47%) 1,824,900 19,517.07 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.1 (0.94%) 1,332,600 14,264.41 460,000 4,922 10,650 11,350 9,910
13/02/2026 10,650 0.1 (0.95%) 1,216,500 12,901.74 0 0 10,550 11,250 9,820
12/02/2026 10,550 -0.05 (-0.47%) 978,100 10,381.42 0 0 10,600 11,300 9,860
11/02/2026 10,600 0.15 (1.44%) 1,862,500 19,714.93 0 0 10,450 11,150 9,720
10/02/2026 10,450 -0.05 (-0.48%) 1,843,400 19,332.37 0 0 10,500 11,200 9,770
09/02/2026 10,500 0.05 (0.48%) 1,305,700 13,722.57 0 0 10,450 11,150 9,720
06/02/2026 10,450 -0.2 (-1.88%) 3,905,400 40,947.87 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.15 (-1.39%) 2,129,800 22,857.38 0 0 10,800 11,550 10,050
04/02/2026 10,800 0.05 (0.47%) 2,005,000 21,612.75 0 0 10,750 11,500 10,000
03/02/2026 10,750 0.15 (1.42%) 2,899,900 30,849.43 0 0 10,600 11,300 9,860
02/02/2026 10,600 0 (0%) 1,916,600 20,395.43 263,400 2,976.42 10,600 11,300 9,860
30/01/2026 10,600 0.05 (0.47%) 2,705,600 28,737.9 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 2,263,200 23,790.19 3,476,600 39,285.58 10,600 11,300 9,860
28/01/2026 10,600 0 (0%) 3,377,800 35,591.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 -0.05 (-0.47%) 2,550,300 27,112.7 0 0 10,650 11,350 9,910
26/01/2026 10,650 -0.2 (-1.84%) 3,289,500 35,218.2 0 0 10,850 11,600 10,100

Historical Data-ko - BSC

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