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 13,400 -0.25 (-1.83%) 116,000 1,550.63 0 0 13,650 14,600 12,700
23/07/2026 13,650 0.45 (3.41%) 1,003,400 13,278.24 0 0 13,200 14,100 12,300
22/07/2026 13,200 0 (0%) 813,400 10,605.98 0 0 13,200 14,100 12,300
21/07/2026 13,200 -0.2 (-1.49%) 780,800 10,242.31 0 0 13,400 14,300 12,500
20/07/2026 13,400 -0.3 (-2.19%) 858,800 11,394.63 0 0 13,700 14,650 12,750
17/07/2026 13,700 0 (0%) 304,200 4,151.52 0 0 13,700 14,650 12,750
16/07/2026 13,700 0 (0%) 533,100 7,212.28 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.25 (-1.79%) 430,800 5,922.03 0 0 13,950 14,900 13,000
14/07/2026 13,950 -0.05 (-0.36%) 508,600 7,083.69 0 0 14,000 14,950 13,050
13/07/2026 14,000 -0.35 (-2.44%) 814,300 11,365.92 0 0 14,350 15,350 13,350
10/07/2026 14,350 -0.1 (-0.69%) 685,100 9,783.13 0 0 14,450 15,450 13,450
09/07/2026 14,450 -0.05 (-0.34%) 371,900 5,348.1 0 0 14,500 15,500 13,500
08/07/2026 14,500 -0.05 (-0.34%) 561,200 8,125.97 0 0 14,550 15,550 13,550
07/07/2026 14,550 -0.05 (-0.34%) 584,900 8,407.67 0 0 14,600 15,600 13,600
06/07/2026 14,600 -0.1 (-0.68%) 577,800 8,370 0 0 14,700 15,700 13,700
03/07/2026 14,700 -0.1 (-0.68%) 511,700 7,490.88 0 0 14,800 15,800 13,800
02/07/2026 14,800 -0.05 (-0.34%) 359,200 5,294.9 0 0 14,850 15,850 13,850
01/07/2026 14,850 0 (0%) 416,300 6,136.89 0 0 14,850 15,850 13,850
30/06/2026 14,850 0 (0%) 327,400 4,840.94 0 0 14,850 15,850 13,850
29/06/2026 14,850 0.15 (1.02%) 601,100 8,885.09 0 0 14,700 15,700 13,700
26/06/2026 14,700 -0.2 (-1.34%) 509,200 7,453.38 0 0 14,900 15,900 13,900
25/06/2026 14,900 0.35 (2.41%) 654,700 9,594.25 0 0 14,550 15,550 13,550
24/06/2026 14,550 -0.35 (-2.35%) 765,600 11,223.33 0 0 14,900 15,900 13,900
23/06/2026 14,900 -0.1 (-0.67%) 920,700 13,642.99 0 0 15,000 16,050 13,950
22/06/2026 15,000 0.05 (0.33%) 808,400 12,080.63 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.2 (-1.32%) 278,400 4,178.17 0 0 15,150 16,200 14,100
18/06/2026 15,150 -0.1 (-0.66%) 405,500 6,128.55 0 0 15,250 16,300 14,200
17/06/2026 15,250 0.1 (0.66%) 518,100 7,866.69 0 0 15,150 16,200 14,100
16/06/2026 15,150 0.1 (0.66%) 379,700 5,742.14 0 0 15,050 16,100 14,000
15/06/2026 15,050 0.15 (1.01%) 620,400 9,348.44 0 0 14,900 15,900 13,900
12/06/2026 14,900 -0.05 (-0.33%) 292,100 4,358.48 0 0 14,950 15,950 13,950
11/06/2026 14,950 0 (0%) 407,700 6,057.56 0 0 14,950 15,950 13,950
10/06/2026 14,950 0.05 (0.34%) 444,600 6,624.11 0 0 14,900 15,900 13,900
09/06/2026 14,900 -0.05 (-0.33%) 615,700 9,123.44 0 0 14,950 15,950 13,950
08/06/2026 14,950 0 (0%) 604,300 8,947.02 0 0 14,950 15,950 13,950
05/06/2026 14,950 -0.15 (-0.99%) 596,100 8,910.31 0 0 15,100 16,150 14,050
04/06/2026 15,100 0.1 (0.67%) 639,100 9,542.46 0 0 15,000 16,050 13,950
03/06/2026 15,000 -0.1 (-0.66%) 373,300 5,604.14 0 0 15,100 16,150 14,050
02/06/2026 15,100 -0.05 (-0.33%) 434,200 6,534.38 0 0 15,150 16,200 14,100
01/06/2026 15,150 0.15 (1%) 610,400 9,244.68 0 0 15,000 16,050 13,950
29/05/2026 15,000 -0.15 (-0.99%) 635,500 9,567.76 0 0 15,150 16,200 14,100
28/05/2026 15,150 -0.3 (-1.94%) 631,300 9,660.25 0 0 15,450 16,500 14,400
27/05/2026 15,450 0 (0%) 362,600 5,588.77 0 0 15,450 16,500 14,400
26/05/2026 15,450 0 (0%) 423,900 6,526.87 0 0 15,450 16,500 14,400
25/05/2026 15,450 0 (0%) 365,200 5,623.15 0 0 15,450 16,500 14,400
22/05/2026 15,450 0.15 (0.98%) 529,000 8,137.12 0 0 15,300 16,350 14,250
21/05/2026 15,300 -0.25 (-1.61%) 283,000 4,353.52 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.05 (-0.32%) 869,600 13,312.37 0 0 15,600 16,650 14,550
19/05/2026 15,600 -0.3 (-1.89%) 546,200 8,565.99 0 0 15,900 17,000 14,800
18/05/2026 15,900 0.35 (2.25%) 1,014,700 15,871.98 0 0 15,550 16,600 14,500
15/05/2026 15,550 -0.15 (-0.96%) 391,000 6,103.69 0 0 15,700 16,750 14,650
14/05/2026 15,700 -0.05 (-0.32%) 305,600 4,806.85 0 0 15,750 16,850 14,650
13/05/2026 15,750 0 (0%) 679,100 10,622.28 0 0 15,750 16,850 14,650
12/05/2026 15,750 -0.15 (-0.94%) 368,000 5,807.97 0 0 15,900 17,000 14,800
11/05/2026 15,900 0.1 (0.63%) 800,600 12,635.5 0 0 15,800 16,900 14,700
08/05/2026 15,800 -0.15 (-0.94%) 743,700 11,790.74 0 0 15,950 17,050 14,850
07/05/2026 15,950 -0.2 (-1.24%) 689,000 11,048.22 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.05 (0.31%) 472,400 7,586.74 0 0 16,100 17,200 15,000
05/05/2026 16,100 -0.2 (-1.23%) 657,700 10,594.69 0 0 16,300 17,400 15,200
04/05/2026 16,300 0.2 (1.24%) 1,392,300 22,453.98 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.1 (0.63%) 477,900 7,640.68 0 0 16,000 17,100 14,900
28/04/2026 16,000 0 (0%) 540,900 8,643.53 0 0 16,000 17,100 14,900
24/04/2026 16,000 -0.2 (-1.23%) 551,500 8,838.64 0 0 16,200 17,300 15,100
23/04/2026 16,200 0.05 (0.31%) 1,315,400 21,046.32 0 0 16,150 17,250 15,050
22/04/2026 16,150 0.15 (0.94%) 614,000 9,845.93 0 0 16,000 17,100 14,900
21/04/2026 16,000 -0.25 (-1.54%) 1,089,100 17,592.4 0 0 16,250 17,350 15,150
20/04/2026 16,250 0 (0%) 456,600 7,439.59 0 0 16,250 17,350 15,150
17/04/2026 16,250 -0.1 (-0.61%) 664,700 10,843.92 0 0 16,350 17,450 15,250
16/04/2026 16,350 -0.2 (-1.21%) 1,379,700 22,500.37 0 0 16,550 17,700 15,400
15/04/2026 16,550 -0.3 (-1.78%) 1,475,100 24,716.78 0 0 16,850 18,000 15,700
14/04/2026 16,850 0.4 (2.43%) 2,140,600 35,546.44 0 0 16,450 17,600 15,300
13/04/2026 16,450 0.1 (0.61%) 1,880,400 31,067.22 0 0 16,350 17,450 15,250
10/04/2026 16,350 -0.1 (-0.61%) 925,200 15,205.61 0 0 16,450 17,600 15,300
09/04/2026 16,450 0.35 (2.17%) 4,186,200 68,685.78 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.6 (3.87%) 1,147,100 18,272.64 0 0 15,500 16,550 14,450
07/04/2026 15,500 -0.1 (-0.64%) 565,800 8,801.07 0 0 15,600 16,650 14,550
06/04/2026 15,600 -0.5 (-3.11%) 683,300 10,762.49 0 0 16,100 17,200 15,000
03/04/2026 16,100 0.1 (0.63%) 1,244,200 19,769.08 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.3 (-1.84%) 800,100 12,853.14 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.25 (1.56%) 1,300,000 21,152.48 0 0 16,050 17,150 14,950
31/03/2026 16,050 0.05 (0.31%) 833,600 13,446.34 0 0 16,000 17,100 14,900
30/03/2026 16,000 -0.45 (-2.74%) 959,900 15,383.21 0 0 16,450 17,600 15,300
27/03/2026 16,450 0.4 (2.49%) 1,831,600 29,588.3 0 0 16,050 17,150 14,950
26/03/2026 16,050 -0.2 (-1.23%) 811,100 12,989.79 0 0 16,250 17,350 15,150
25/03/2026 16,250 0.25 (1.56%) 1,623,000 26,099.76 0 0 16,000 17,100 14,900
24/03/2026 16,000 0 (0%) 1,532,200 24,306. 0 0 16,000 17,100 14,900
23/03/2026 16,000 0.3 (1.91%) 2,787,000 42,173.88 0 0 15,700 16,750 14,650
20/03/2026 15,700 -0.75 (-4.56%) 1,861,400 29,586.25 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.15 (-0.9%) 1,044,800 17,040.74 0 0 16,600 17,750 15,450
18/03/2026 16,600 -0.25 (-1.48%) 1,108,100 18,338.09 0 0 16,850 18,000 15,700
17/03/2026 16,850 -0.25 (-1.46%) 1,092,100 18,476.78 0 0 17,100 18,250 15,950
16/03/2026 17,100 -0.05 (-0.29%) 1,045,700 18,093.23 0 0 17,150 18,350 15,950
13/03/2026 17,150 0.3 (1.78%) 3,650,300 62,517.27 0 0 16,850 18,000 15,700
12/03/2026 16,850 -0.05 (-0.3%) 1,090,400 18,176.86 0 0 16,900 18,050 15,750
11/03/2026 16,900 0.85 (5.3%) 1,499,900 24,571.22 0 0 16,050 17,150 14,950
10/03/2026 16,050 0.25 (1.58%) 1,362,400 21,603.93 0 0 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 849,600 13,431.3 0 0 16,950 18,100 15,800
06/03/2026 16,950 -0.3 (-1.74%) 1,007,300 16,944.4 0 0 17,250 18,450 16,050
05/03/2026 17,250 0.25 (1.47%) 1,510,900 25,727.5 0 0 17,000 18,150 15,850
04/03/2026 17,000 -0.2 (-1.16%) 2,406,700 40,128.28 0 0 17,200 18,400 16,000
03/03/2026 17,200 -0.1 (-0.58%) 2,446,400 41,703.19 0 0 17,300 18,500 16,100
02/03/2026 17,300 -0.4 (-2.26%) 2,392,100 41,197.31 0 0 17,700 18,900 16,500
27/02/2026 17,700 0 (0%) 984,000 17,465.88 0 0 17,700 18,900 16,500
26/02/2026 17,700 -0.25 (-1.39%) 835,500 14,829 0 0 17,950 19,200 16,700
25/02/2026 17,950 0.35 (1.99%) 2,966,000 53,101.18 0 0 17,600 18,800 16,400
24/02/2026 17,600 0.05 (0.28%) 943,700 16,583.91 0 0 17,550 18,750 16,350
23/02/2026 17,550 0.2 (1.15%) 890,200 15,569.64 0 0 17,350 18,550 16,150
13/02/2026 17,350 0.05 (0.29%) 634,600 10,937.66 0 0 17,300 18,500 16,100
12/02/2026 17,300 0.1 (0.58%) 528,800 9,070.25 0 0 17,200 18,400 16,000
11/02/2026 17,200 0.2 (1.18%) 796,300 13,650.31 0 0 17,000 18,150 15,850
10/02/2026 17,000 -0.2 (-1.16%) 580,400 9,846.39 0 0 17,200 18,400 16,000
09/02/2026 17,200 0.2 (1.18%) 648,600 11,008.4 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.6 (-3.41%) 1,532,500 26,348.91 0 0 17,600 18,800 16,400
05/02/2026 17,600 -0.5 (-2.76%) 1,059,000 18,837.62 0 0 18,100 19,350 16,850
04/02/2026 18,100 0.6 (3.43%) 3,285,300 58,832.12 0 0 17,500 18,700 16,300
03/02/2026 17,500 -0.05 (-0.28%) 992,500 17,283.87 0 0 17,550 18,750 16,350
02/02/2026 17,550 -0.2 (-1.13%) 1,126,500 19,761.17 0 0 17,750 18,950 16,550
30/01/2026 17,750 0.3 (1.72%) 2,603,700 46,694.51 0 0 17,450 18,650 16,250
29/01/2026 17,450 0.15 (0.87%) 3,059,000 53,248.47 0 0 17,300 18,500 16,100
28/01/2026 17,300 0.5 (2.98%) 1,264,400 21,446.72 0 0 16,800 17,950 15,650
27/01/2026 16,800 -0.1 (-0.59%) 840,700 13,984.77 0 0 16,900 18,050 15,750
26/01/2026 16,900 -0.3 (-1.74%) 1,511,800 25,420.71 0 0 17,200 18,400 16,000

Historical Data-ko - BSC

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