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
14/10/2026 25,750 0 (0%) 629,000 16,072.84 0 0 25,750 27,550 23,950
13/10/2026 25,750 0.35 (1.38%) 1,637,600 42,378.84 0 0 25,400 27,150 23,650
12/10/2026 25,400 -0.1 (-0.39%) 680,200 17,224.34 1,117,000 28,204.4 25,500 27,250 23,750
09/10/2026 25,500 0.1 (0.39%) 1,075,500 27,355.23 0 0 25,400 27,150 23,650
08/10/2026 25,400 0.15 (0.59%) 919,500 23,195.39 0 0 25,250 27,000 23,500
07/10/2026 25,250 0.25 (1%) 1,371,100 34,548.71 0 0 25,000 26,750 23,250
06/10/2026 25,000 0.05 (0.2%) 1,756,900 43,176.59 793,000 19,467.8 24,950 26,650 23,250
05/10/2026 24,950 -0.25 (-0.99%) 1,383,100 34,542.94 0 0 25,200 26,950 23,450
02/10/2026 25,200 -0.2 (-0.79%) 1,929,800 48,404.18 0 0 25,400 27,150 23,650
01/10/2026 25,400 0 (0%) 1,603,600 40,361.25 0 0 25,400 27,150 23,650
30/09/2026 25,400 -0.1 (-0.39%) 1,209,100 30,674.17 0 0 25,500 27,250 23,750
29/09/2026 25,500 -0.3 (-1.16%) 860,200 21,888.61 32,900 837.24 25,800 27,600 24,000
28/09/2026 25,800 -0.15 (-0.58%) 1,424,600 36,294.92 0 0 25,950 27,750 24,150
25/09/2026 25,950 -0.05 (-0.19%) 748,300 19,385.22 0 0 26,000 27,800 24,200
24/09/2026 26,000 0 (0%) 728,600 18,868.21 870,000 23,925 26,000 27,800 24,200
23/09/2026 26,000 0 (0%) 977,100 25,451.84 0 0 26,000 27,800 24,200
22/09/2026 26,000 0 (0%) 851,000 22,089.28 0 0 26,000 27,800 24,200
21/09/2026 26,000 0 (0%) 1,340,400 34,813 0 0 26,000 27,800 24,200
18/09/2026 26,000 0 (0%) 1,725,200 44,843.03 0 0 26,000 27,800 24,200
17/09/2026 26,000 0 (0%) 1,497,500 38,935.09 0 0 26,000 27,800 24,200
16/09/2026 26,000 -0.1 (-0.38%) 1,859,800 48,283.76 649,000 16,971.2 26,100 27,900 24,300
15/09/2026 26,100 -0.4 (-1.51%) 1,960,600 51,372.31 0 0 26,500 28,350 24,650
14/09/2026 26,500 0 (0%) 1,036,800 27,226.47 1,380,000 39,123 26,500 28,350 24,650
11/09/2026 26,500 -0.5 (-1.85%) 960,900 25,577.38 0 0 27,000 28,850 25,150
10/09/2026 27,000 0.05 (0.19%) 876,900 23,498.49 0 0 26,950 28,800 25,100
09/09/2026 26,950 -0.05 (-0.19%) 663,900 17,873.49 6,380,000 177,101 27,000 28,850 25,150
08/09/2026 27,000 -0.2 (-0.74%) 632,800 17,072.55 0 0 27,200 29,100 25,300
07/09/2026 27,200 0.1 (0.37%) 959,900 26,025.83 1,380,000 39,951 27,100 28,950 25,250
04/09/2026 27,100 0.05 (0.18%) 909,300 24,541.14 0 0 27,050 28,900 25,200
03/09/2026 27,050 -0.35 (-1.28%) 1,279,300 34,565.58 0 0 27,400 29,300 25,500
28/08/2026 27,400 -0.25 (-0.9%) 1,377,300 37,777.85 0 0 27,650 29,550 25,750
27/08/2026 27,650 0.05 (0.18%) 1,482,900 40,884.95 459,000 12,668.4 27,600 29,500 25,700
26/08/2026 27,600 0.1 (0.36%) 1,961,100 54,107.35 3,080,000 86,847 27,500 29,400 25,600
25/08/2026 27,500 0.1 (0.36%) 1,585,500 43,581.06 1,590,000 46,587 27,400 29,300 25,500
24/08/2026 27,400 0.05 (0.18%) 1,723,700 47,161.32 3,993,100 113,690.68 27,350 29,250 25,450
21/08/2026 27,350 0.25 (0.92%) 1,544,600 42,059.06 559,000 15,333.9 27,100 28,950 25,250
20/08/2026 27,100 0.15 (0.56%) 1,380,000 37,262.64 0 0 26,950 28,800 25,100
19/08/2026 26,950 -0.1 (-0.37%) 1,053,700 28,244.63 230,000 6,624 27,050 28,900 25,200
18/08/2026 27,050 0 (0%) 1,026,100 27,630.74 0 0 27,050 28,900 25,200
17/08/2026 27,050 0.1 (0.37%) 1,061,400 28,508.72 0 0 26,950 28,800 25,100
14/08/2026 26,950 -0.6 (-2.18%) 2,062,500 55,510.68 0 0 27,550 29,450 25,650
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

Historical Data-ko - BSC

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