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 27,550 0 (0%) 0 0 0 0 27,550 0 0
13/08/2026 27,550 -0.45 (-1.61%) 1,638,900 45,381.81 0 0 28,000 29,950 26,050
12/08/2026 28,000 -0.2 (-0.71%) 804,000 22,531.02 0 0 28,200 30,150 26,250
11/08/2026 28,200 0 (0%) 1,306,500 36,962.45 0 0 28,200 30,150 26,250
10/08/2026 28,200 0.2 (0.71%) 1,065,500 29,993.18 59,000 1,652 28,000 29,950 26,050
07/08/2026 28,000 0.2 (0.72%) 1,518,500 42,799.18 0 0 27,800 29,700 25,900
06/08/2026 27,800 -0.45 (-1.59%) 1,262,000 35,163.79 0 0 28,250 30,200 26,300
05/08/2026 28,250 -0.15 (-0.53%) 1,218,300 34,409.46 3,359,000 101,050.6 28,400 30,350 26,450
04/08/2026 28,400 0.15 (0.53%) 1,100,900 31,111.61 27,300 762.41 28,250 30,200 26,300
03/08/2026 28,250 0.45 (1.62%) 1,546,700 43,434.15 0 0 27,800 29,700 25,900
31/07/2026 27,800 -0.25 (-0.89%) 1,101,100 30,458.49 2,400,000 72,000 28,050 30,000 26,100
30/07/2026 28,050 0.15 (0.54%) 1,553,200 43,545.11 0 0 27,900 29,850 25,950
29/07/2026 27,900 0.1 (0.36%) 1,064,000 29,395.3 4,400,000 130,680 27,800 29,700 25,900
28/07/2026 27,800 0.1 (0.36%) 1,211,800 33,370 459,000 12,714.3 27,700 29,600 25,800
27/07/2026 27,700 -0.15 (-0.54%) 1,197,400 33,219.39 0 0 27,850 29,750 25,950
24/07/2026 27,850 0.1 (0.36%) 804,000 22,188.8 0 0 27,750 29,650 25,850
23/07/2026 27,750 0.95 (3.54%) 1,900,800 51,009.73 0 0 26,800 28,650 24,950
22/07/2026 26,800 -0.1 (-0.37%) 2,358,700 62,864.24 0 0 26,900 28,750 25,050
21/07/2026 26,900 -0.1 (-0.37%) 1,394,700 37,323.97 2,209,000 59,380 27,000 28,850 25,150
20/07/2026 27,000 -1.05 (-3.74%) 2,038,800 55,402.64 0 0 28,050 30,000 26,100
17/07/2026 28,050 -0.35 (-1.23%) 923,000 25,765.81 0 0 28,400 30,350 26,450
16/07/2026 28,400 -0.2 (-0.7%) 1,442,500 40,666.38 200,000 5,595.4 28,600 30,600 26,600
15/07/2026 28,600 0.1 (0.35%) 899,900 25,497.84 5,500,000 160,877.5 28,500 30,450 26,550
14/07/2026 28,500 0.25 (0.88%) 997,000 28,136.6 200,000 5,610 28,250 30,200 26,300
13/07/2026 28,250 -0.35 (-1.22%) 1,668,800 46,821.88 6,000,000 183,600 28,600 30,600 26,600
10/07/2026 28,600 -0.05 (-0.17%) 815,200 23,288.76 0 0 28,650 30,650 26,650
09/07/2026 28,650 -0.2 (-0.69%) 785,600 22,447.3 0 0 28,850 30,850 26,850
08/07/2026 28,850 0.05 (0.17%) 1,029,700 29,507.85 0 0 28,800 30,800 26,800
07/07/2026 28,800 0.2 (0.7%) 1,029,500 29,358.34 0 0 28,600 30,600 26,600
06/07/2026 28,600 -0.65 (-2.22%) 1,935,300 55,553.5 459,000 13,425.75 29,250 31,250 27,250
03/07/2026 29,250 -0.1 (-0.34%) 1,748,300 51,005.55 0 0 29,350 31,400 27,300
02/07/2026 29,350 -0.45 (-1.51%) 1,912,300 56,552.4 37,000 1,147 29,800 31,850 27,750
01/07/2026 29,800 -0.7 (-2.3%) 1,516,700 45,426.81 3,000,000 97,800 30,500 32,600 28,400
30/06/2026 30,500 0.55 (1.84%) 2,474,100 74,681.91 18,600,000 535,680 29,950 32,000 27,900
29/06/2026 29,950 0.55 (1.87%) 1,266,600 37,599.13 14,550,000 427,387.5 29,400 31,450 27,350
26/06/2026 29,400 0.1 (0.34%) 1,166,100 34,385.11 0 0 29,300 31,350 27,250
25/06/2026 29,300 0.05 (0.17%) 985,000 28,646.48 0 0 29,250 31,250 27,250
24/06/2026 29,250 -0.25 (-0.85%) 2,280,800 66,139.91 0 0 29,500 31,550 27,450
23/06/2026 29,500 -0.25 (-0.84%) 1,596,300 47,201.83 0 0 29,750 31,800 27,700
22/06/2026 29,750 -0.25 (-0.83%) 1,441,200 42,714.25 1,019,000 30,514 30,000 32,100 27,900
19/06/2026 30,000 -0.45 (-1.48%) 2,571,600 76,969.63 0 0 30,450 32,550 28,350
18/06/2026 30,450 -0.6 (-1.93%) 2,147,800 65,809.6 0 0 31,050 33,200 28,900
17/06/2026 31,050 0.1 (0.32%) 1,826,800 56,520.34 459,000 14,229 30,950 33,100 28,800
16/06/2026 30,950 0 (0%) 1,056,100 32,495.89 3,460,000 105,530 30,950 33,100 28,800
15/06/2026 30,950 0.25 (0.81%) 2,792,000 85,447.89 0 0 30,700 32,800 28,600
12/06/2026 30,700 -0.3 (-0.97%) 1,362,200 41,845.76 389,000 12,059 31,000 33,150 28,850
11/06/2026 31,000 1.75 (5.98%) 4,827,700 147,387.1 100,000 2,842.6 29,250 31,250 27,250
10/06/2026 29,250 0.25 (0.86%) 967,500 28,218.85 890,000 27,590 29,000 31,000 27,000
09/06/2026 29,000 0.5 (1.75%) 1,662,300 47,599 489,000 13,936.5 28,500 30,450 26,550
08/06/2026 28,500 -1 (-3.39%) 2,453,200 70,097.78 2,300,000 70,610 29,500 31,550 27,450
05/06/2026 29,500 -0.5 (-1.67%) 1,129,400 33,365.2 0 0 30,000 32,100 27,900
04/06/2026 30,000 -0.05 (-0.17%) 1,340,100 39,857.34 70,000 2,075.5 30,050 32,150 27,950
03/06/2026 30,050 0.2 (0.67%) 2,842,700 83,945.78 2,200,000 66,111 29,850 31,900 27,800
02/06/2026 29,850 -0.55 (-1.81%) 1,280,200 38,359.73 0 0 30,400 32,500 28,300
01/06/2026 30,400 -0.1 (-0.33%) 2,227,600 67,451.05 4,320,000 130,762 30,500 32,600 28,400
29/05/2026 30,500 -0.1 (-0.33%) 2,596,400 78,134.01 69,000 2,066.55 30,600 32,700 28,500
28/05/2026 30,600 -0.15 (-0.49%) 2,488,400 75,684.09 0 0 30,750 32,900 28,600
27/05/2026 30,750 -0.55 (-1.76%) 1,139,200 35,286.01 0 0 31,300 33,450 29,150
26/05/2026 31,300 -0.05 (-0.16%) 1,543,400 48,149.89 0 0 31,350 33,500 29,200
25/05/2026 31,350 -0.15 (-0.48%) 1,333,900 41,537.76 0 0 31,500 33,700 29,300
22/05/2026 31,500 -0.1 (-0.32%) 2,486,300 76,715.89 0 0 31,600 33,800 29,400
21/05/2026 31,600 0.65 (2.1%) 3,617,100 111,780.07 0 0 30,950 33,100 28,800
20/05/2026 30,950 -0.7 (-2.21%) 3,433,800 105,077. 0 0 31,650 33,850 29,450
19/05/2026 31,650 -0.4 (-1.25%) 2,206,800 70,263.01 0 0 32,050 34,250 29,850
18/05/2026 32,050 0 (0%) 3,129,400 99,028.22 0 0 32,050 34,250 29,850
15/05/2026 32,050 -0.55 (-1.69%) 2,924,600 94,565.78 69,000 2,318.4 32,600 34,850 30,350
14/05/2026 32,600 0 (0%) 3,034,200 99,574.73 0 0 32,600 34,850 30,350
13/05/2026 32,600 -0.65 (-1.95%) 3,562,800 116,144.57 0 0 33,250 35,550 30,950
12/05/2026 33,250 0.75 (2.31%) 4,205,900 137,799.95 390,000 12,967.5 32,500 34,750 30,250
11/05/2026 32,500 -1.1 (-3.27%) 7,010,100 229,969.39 5,509,000 187,278.4 33,600 35,950 31,250
08/05/2026 33,600 -0.9 (-2.61%) 2,893,800 98,434.95 0 0 34,500 36,900 32,100
07/05/2026 34,500 -0.4 (-1.15%) 4,770,500 166,173.35 270,000 9,436.5 34,900 37,300 32,500
06/05/2026 34,900 0.45 (1.31%) 6,968,300 241,782.87 120,000 4,200 34,450 36,850 32,050
05/05/2026 34,450 0 (0%) 2,912,300 99,164.37 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.55 (1.62%) 4,527,400 154,458.94 78,000 2,730 33,900 36,250 31,550
29/04/2026 33,900 -0.1 (-0.29%) 2,170,500 73,655.91 183,000 6,222 34,000 36,350 31,650
28/04/2026 34,000 -0.2 (-0.58%) 1,729,800 59,081.63 120,000 4,104 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 1,898,200 64,510.52 1,400,000 47,320 34,200 36,550 31,850
23/04/2026 34,200 -0.15 (-0.44%) 3,247,600 110,895.43 0 0 34,350 36,750 31,950
22/04/2026 34,350 0.2 (0.59%) 2,431,800 83,654.84 282,000 9,664.8 34,150 36,500 31,800
21/04/2026 34,150 -0.85 (-2.43%) 4,650,500 160,791.53 0 0 35,000 37,450 32,550
20/04/2026 35,000 -0.05 (-0.14%) 4,271,200 149,345.31 189,000 6,624.45 35,050 37,500 32,600
17/04/2026 35,050 0.1 (0.29%) 3,447,200 120,543.89 0 0 34,950 37,350 32,550
16/04/2026 34,950 1.65 (4.95%) 6,602,800 228,005.93 0 0 33,300 35,600 31,000
15/04/2026 33,300 -0.5 (-1.48%) 2,322,700 77,829.71 0 0 33,800 36,150 31,450
14/04/2026 33,800 -0.2 (-0.59%) 4,129,200 138,350.66 78,000 2,652 34,000 36,350 31,650
13/04/2026 34,000 0.05 (0.15%) 3,795,200 129,316.94 0 0 33,950 36,300 31,600
10/04/2026 33,950 0.05 (0.15%) 2,525,700 85,702. 189,000 6,416.55 33,900 36,250 31,550
09/04/2026 33,900 0.45 (1.35%) 4,697,500 159,289.63 192,000 6,422.4 33,450 35,750 31,150
08/04/2026 33,450 1.7 (5.35%) 4,279,600 140,656.57 0 0 31,750 33,950 29,550
07/04/2026 31,750 -0.05 (-0.16%) 1,790,300 56,681.07 10,189,000 325,481.85 31,800 34,000 29,600
06/04/2026 31,800 -0.2 (-0.63%) 1,874,000 59,271.86 0 0 32,000 34,200 29,800
03/04/2026 32,000 -0.15 (-0.47%) 3,531,200 111,781.08 0 0 32,150 34,400 29,900
02/04/2026 32,150 -0.05 (-0.16%) 1,495,000 47,660.23 192,000 6,115.2 32,200 34,450 29,950
01/04/2026 32,200 0.3 (0.94%) 2,197,200 70,866.98 0 0 31,900 34,100 29,700
31/03/2026 31,900 0.1 (0.31%) 2,270,100 71,950.59 1,000,000 34,000 31,800 34,000 29,600
30/03/2026 31,800 1.1 (3.58%) 7,130,700 221,857.08 0 0 30,700 32,800 28,600
27/03/2026 30,700 2 (6.97%) 6,091,600 181,927.35 0 0 28,700 30,700 26,700
26/03/2026 28,700 -0.2 (-0.69%) 1,780,000 50,741.51 0 0 28,900 30,900 26,900
25/03/2026 28,900 1.25 (4.52%) 4,274,000 121,496.52 189,000 5,282.55 27,650 29,550 25,750
24/03/2026 27,650 0.6 (2.22%) 6,826,100 184,961.08 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 6,759,500 184,359.38 0 0 29,050 31,050 27,050
20/03/2026 29,050 -2.1 (-6.74%) 12,182,900 359,041.58 0 0 31,150 33,300 29,000
19/03/2026 31,150 -0.25 (-0.8%) 2,914,100 90,722.04 0 0 31,400 33,550 29,250
18/03/2026 31,400 0.25 (0.8%) 3,310,900 102,599.41 0 0 31,150 33,300 29,000
17/03/2026 31,150 0 (0%) 2,022,500 63,542.97 0 0 31,150 33,300 29,000
16/03/2026 31,150 -0.8 (-2.5%) 2,755,000 86,537.01 0 0 31,950 34,150 29,750
13/03/2026 31,950 -0.05 (-0.16%) 2,303,700 73,802.19 760,000 24,320 32,000 34,200 29,800
12/03/2026 32,000 0.2 (0.63%) 2,318,000 73,539.82 0 0 31,800 34,000 29,600
11/03/2026 31,800 1.7 (5.65%) 2,804,500 87,013.66 1,270,000 40,894 30,100 32,200 28,000
10/03/2026 30,100 0.2 (0.67%) 5,369,700 161,244.95 0 0 29,900 31,950 27,850
09/03/2026 29,900 -2.2 (-6.85%) 5,759,400 172,216.92 3,200,000 109,760 32,100 34,300 29,900
06/03/2026 32,100 -1 (-3.02%) 2,804,100 90,282.86 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.3 (0.91%) 3,961,800 131,270.72 1,700,000 59,585 32,800 35,050 30,550
04/03/2026 32,800 -1.15 (-3.39%) 8,703,500 282,582.83 1,892,000 68,228.4 33,950 36,300 31,600
03/03/2026 33,950 -1.05 (-3%) 4,380,800 151,027.16 1,700,000 60,435 35,000 37,450 32,550
02/03/2026 35,000 -0.4 (-1.13%) 7,190,300 251,569.28 0 0 35,400 37,850 32,950
27/02/2026 35,400 -0.15 (-0.42%) 3,497,400 124,486.36 1,270,000 45,148.5 35,550 38,000 33,100
26/02/2026 35,550 -0.35 (-0.97%) 2,018,400 71,848.74 60,000 2,304 35,900 38,400 33,400
25/02/2026 35,900 0.9 (2.57%) 5,962,600 214,290.44 0 0 35,000 37,450 32,550
24/02/2026 35,000 0.1 (0.29%) 2,949,500 103,610.71 0 0 34,900 37,300 32,500
23/02/2026 34,900 0.75 (2.2%) 2,932,700 103,022.77 0 0 34,150 36,500 31,800

Historical Data-ko - BSC

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