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
14/09/2026 19,700 -0.05 (-0.25%) 16,345,400 323,024.75 386,200 7,632.08 19,750 21,100 18,400
11/09/2026 19,750 -0.35 (-1.74%) 18,351,700 364,348.22 7,508,400 148,786.45 20,100 21,500 18,700
10/09/2026 20,100 -0.1 (-0.5%) 6,900,700 139,056.14 1,560,200 31,438.91 20,200 21,600 18,800
09/09/2026 20,200 0.05 (0.25%) 12,163,000 244,379.86 0 0 20,150 21,550 18,750
08/09/2026 20,150 -0.05 (-0.25%) 7,453,700 150,388.27 0 0 20,200 21,600 18,800
07/09/2026 20,200 -0.35 (-1.7%) 14,138,400 287,006.83 0 0 20,550 21,950 19,150
04/09/2026 20,550 -0.05 (-0.24%) 8,857,700 182,773.39 0 0 20,600 22,000 19,200
03/09/2026 20,600 -0.45 (-2.14%) 11,654,500 241,682.8 0 0 21,050 22,500 19,600
28/08/2026 21,050 0 (0%) 8,679,400 182,222.25 0 0 21,050 22,500 19,600
27/08/2026 21,050 0 (0%) 7,612,900 159,840.41 1,200,000 25,195.2 21,050 22,500 19,600
26/08/2026 21,050 0.4 (1.94%) 18,747,100 391,219.87 0 0 20,650 22,050 19,250
25/08/2026 20,650 -0.1 (-0.48%) 10,212,100 212,358.29 443,000 9,205.54 20,750 22,200 19,300
24/08/2026 20,750 -0.1 (-0.48%) 11,070,400 231,553.65 28,000 624.4 20,850 22,300 19,400
21/08/2026 20,850 0.55 (2.71%) 15,698,000 321,882.97 2,898,000 56,221.2 20,300 21,700 18,900
20/08/2026 20,300 0.35 (1.75%) 10,904,100 220,363.62 1,110,000 22,422 19,950 21,300 18,600
19/08/2026 19,950 0 (0%) 5,046,400 100,541.79 0 0 19,950 21,300 18,600
18/08/2026 19,950 0.05 (0.25%) 7,081,200 141,183.69 0 0 19,900 21,250 18,550
17/08/2026 19,900 -0.1 (-0.5%) 7,655,700 153,118.42 300,000 5,580 20,000 21,400 18,600
14/08/2026 20,000 -0.15 (-0.74%) 11,904,400 239,205.99 150,000 3,067.5 20,150 21,550 18,750
13/08/2026 20,150 -0.3 (-1.47%) 11,662,400 237,586.37 749,200 15,113.99 20,450 21,850 19,050
12/08/2026 20,450 0.1 (0.49%) 8,937,200 182,489.74 29,700 645.98 20,350 21,750 18,950
11/08/2026 20,350 0.15 (0.74%) 18,715,600 382,894.98 368,000 7,360 20,200 21,600 18,800
10/08/2026 24,250 0.1 (0.41%) 28,450,200 690,175.77 0 0 24,150 25,800 22,500
07/08/2026 24,150 0.25 (1.05%) 9,472,600 229,200.48 0 0 23,900 25,550 22,250
06/08/2026 23,900 -0.4 (-1.65%) 9,531,400 228,966.92 49,500 1,118.7 24,300 26,000 22,600
05/08/2026 24,300 -0.1 (-0.41%) 14,039,700 340,860.87 20,000 454 24,400 26,100 22,700
04/08/2026 24,400 0.4 (1.67%) 16,987,000 411,419.18 2,810,000 63,216 24,000 25,650 22,350
03/08/2026 24,000 1.5 (6.67%) 22,735,100 537,261.87 0 0 22,500 24,050 20,950
31/07/2026 22,500 0 (0%) 12,050,200 274,629.16 75,000 1,571.25 22,500 24,050 20,950
30/07/2026 22,500 0.4 (1.81%) 11,202,100 250,912.01 0 0 22,100 23,600 20,600
29/07/2026 22,100 -0.05 (-0.23%) 8,827,700 194,668.2 0 0 22,150 23,700 20,600
28/07/2026 22,150 0.5 (2.31%) 17,345,000 377,455.27 0 0 21,650 23,150 20,150
27/07/2026 21,650 -0.25 (-1.14%) 13,775,200 302,436.83 2,000,000 41,200 21,900 23,400 20,400
24/07/2026 21,900 -0.15 (-0.68%) 10,335,400 226,117.72 91,000 2,143.05 22,050 23,550 20,550
23/07/2026 22,050 -0.3 (-1.34%) 20,982,400 462,728.69 425,000 9,203.4 22,350 23,900 20,800
22/07/2026 22,350 -0.35 (-1.54%) 21,154,000 478,887.15 20,000 485 22,700 24,250 21,150
21/07/2026 22,700 -0.1 (-0.44%) 11,291,200 257,607.71 4,615,000 110,502 22,800 24,350 21,250
20/07/2026 22,800 -0.95 (-4%) 20,670,900 479,356.47 350,000 8,728.3 23,750 25,400 22,100
17/07/2026 23,750 -0.4 (-1.66%) 10,399,600 247,726.91 35,000 787.85 24,150 25,800 22,500
16/07/2026 24,150 0.2 (0.84%) 14,637,000 349,008.27 180,000 4,265.22 23,950 25,600 22,300
15/07/2026 23,950 -0.6 (-2.44%) 12,725,100 306,425.27 700,000 17,350.3 24,550 26,250 22,850
14/07/2026 24,550 0.1 (0.41%) 12,268,700 297,539.84 555,000 13,248.75 24,450 26,150 22,750
13/07/2026 24,450 -0.2 (-0.81%) 16,165,400 393,748.74 737,500 18,138.83 24,650 26,350 22,950
10/07/2026 24,650 0.05 (0.2%) 10,507,600 259,914.46 1,617,160 41,411.31 24,600 26,300 22,900
09/07/2026 24,600 -0.4 (-1.6%) 11,216,900 277,674.19 0 0 25,000 26,750 23,250
08/07/2026 26,000 0.25 (0.97%) 20,204,000 524,400.42 40,000 1,030 25,750 27,550 23,950
07/07/2026 25,750 0.45 (1.78%) 12,368,800 315,688.79 0 0 25,300 27,050 23,550
06/07/2026 25,300 -0.3 (-1.17%) 12,882,800 329,529.82 0 0 25,600 27,350 23,850
03/07/2026 25,600 -0.05 (-0.19%) 13,552,000 346,426.72 0 0 25,650 27,400 23,900
02/07/2026 25,650 -0.1 (-0.39%) 9,990,900 257,284.86 108,300 2,790.06 25,750 27,550 23,950
01/07/2026 25,750 0.55 (2.18%) 21,333,400 546,965.75 1,678,000 41,771.75 25,200 26,950 23,450
30/06/2026 25,200 0.1 (0.4%) 13,531,800 340,906.96 0 0 25,100 26,850 23,350
29/06/2026 25,100 0.35 (1.41%) 15,811,500 396,473.02 0 0 24,750 26,450 23,050
26/06/2026 24,750 0.05 (0.2%) 6,906,000 170,741.75 0 0 24,700 26,400 23,000
25/06/2026 24,700 -0.1 (-0.4%) 7,581,600 187,983.26 0 0 24,800 26,500 23,100
24/06/2026 24,800 0 (0%) 12,609,600 312,630.64 55,000 1,366.75 24,800 26,500 23,100
23/06/2026 24,800 0 (0%) 18,566,900 463,802.13 469,400 11,763.63 24,800 26,500 23,100
22/06/2026 24,800 -0.2 (-0.8%) 7,728,200 192,504.72 55,000 1,372.25 25,000 26,750 23,250
19/06/2026 25,000 -0.25 (-0.99%) 7,101,000 178,093.98 410,700 11,000.87 25,250 27,000 23,500
18/06/2026 25,250 0.05 (0.2%) 6,966,700 175,562.83 775,000 19,521.48 25,200 26,950 23,450
17/06/2026 25,200 0.1 (0.4%) 11,616,400 293,118.35 970,000 24,445.75 25,100 26,850 23,350
16/06/2026 25,100 -0.1 (-0.4%) 11,650,300 293,727.72 450,000 10,577.5 25,200 26,950 23,450
15/06/2026 25,200 0.35 (1.41%) 15,663,000 394,148.65 650,000 15,356.25 24,850 26,550 23,150
12/06/2026 24,850 0.1 (0.4%) 20,423,200 511,604.11 775,000 18,859.8 24,750 26,450 23,050
11/06/2026 24,750 0.05 (0.2%) 4,549,700 112,198.74 20,000 472 24,700 26,400 23,000
10/06/2026 24,700 0.05 (0.2%) 9,375,900 231,835.54 940,000 23,196.15 24,650 26,350 22,950
09/06/2026 24,650 0.05 (0.2%) 9,759,500 240,706.98 50,000 1,171.25 24,600 26,300 22,900
08/06/2026 24,600 -0.4 (-1.6%) 12,089,800 298,620.19 605,000 15,295.5 25,000 26,750 23,250
05/06/2026 25,000 0 (0%) 8,343,500 209,244.59 511,000 12,765.2 25,000 26,750 23,250
04/06/2026 25,000 -0.2 (-0.79%) 8,558,000 214,317.56 605,000 15,240.5 25,200 26,950 23,450
03/06/2026 25,200 0.55 (2.23%) 14,476,800 361,771.07 1,431,126 35,645.85 24,650 26,350 22,950
02/06/2026 24,650 -0.45 (-1.79%) 12,839,400 318,485.43 1,268,900 34,069.97 25,100 26,850 23,350
01/06/2026 25,100 0.1 (0.4%) 5,172,200 129,471.09 204,000 5,107 25,000 26,750 23,250
29/05/2026 25,000 0 (0%) 8,171,700 204,326.49 1,635,000 39,282.75 25,000 26,750 23,250
28/05/2026 25,000 -0.4 (-1.57%) 9,614,600 242,419.8 250,000 6,775 25,400 27,150 23,650
27/05/2026 25,400 -0.1 (-0.39%) 12,599,300 321,264.12 3,054,900 75,601.14 25,500 27,250 23,750
26/05/2026 25,500 0.7 (2.82%) 18,673,500 470,738.04 899,000 22,142.94 24,800 26,500 23,100
25/05/2026 24,800 0.15 (0.61%) 10,183,000 253,565.99 3,413,000 84,465.95 24,650 26,350 22,950
22/05/2026 24,650 -0.15 (-0.6%) 14,993,300 369,111.98 2,430,300 60,309.93 24,800 26,500 23,100
21/05/2026 24,800 0.2 (0.81%) 18,632,200 461,130.45 1,800,000 44,691.6 24,600 26,300 22,900
20/05/2026 24,600 -0.45 (-1.8%) 38,940,600 965,997.74 0 0 25,050 26,800 23,300
19/05/2026 25,050 -0.45 (-1.76%) 30,322,900 766,050.24 691,900 17,547.64 25,500 27,250 23,750
18/05/2026 25,500 -0.15 (-0.58%) 18,793,500 479,078.61 0 0 25,650 27,400 23,900
15/05/2026 25,650 -0.2 (-0.77%) 22,577,500 580,883.44 1,470,000 36,265.24 25,850 27,650 24,050
14/05/2026 25,850 0.05 (0.19%) 13,084,300 338,990.8 160,000 4,148.96 25,800 27,600 24,000
13/05/2026 25,800 -0.1 (-0.39%) 12,652,300 326,947.47 0 0 25,900 27,700 24,100
12/05/2026 25,900 -0.1 (-0.38%) 11,264,200 292,476.61 258,400 6,335.55 26,000 27,800 24,200
11/05/2026 26,000 -0.15 (-0.57%) 16,618,800 434,129.94 0 0 26,150 27,950 24,350
08/05/2026 26,150 0.05 (0.19%) 22,204,000 583,134.34 220,000 5,720 26,100 27,900 24,300
07/05/2026 26,100 0.05 (0.19%) 16,786,200 438,562.62 247,200 6,005.96 26,050 27,850 24,250
06/05/2026 26,050 0.1 (0.39%) 16,164,500 420,077.24 600,000 15,600 25,950 27,750 24,150
05/05/2026 25,950 -0.15 (-0.57%) 12,314,500 318,791.43 457,100 11,830.29 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 10,177,100 266,517.69 0 0 26,050 27,850 24,250
29/04/2026 26,050 0.05 (0.19%) 13,290,000 345,134.61 0 0 26,000 27,800 24,200
28/04/2026 26,000 -0.2 (-0.76%) 12,572,800 328,451.38 0 0 26,200 28,000 24,400
24/04/2026 26,200 -0.2 (-0.76%) 9,074,600 238,396.49 95,000 2,498.5 26,400 28,200 24,600
23/04/2026 26,400 0.2 (0.76%) 15,289,400 405,155.83 0 0 26,200 28,000 24,400
22/04/2026 26,200 -0.1 (-0.38%) 8,424,700 220,912.25 115,000 3,027.5 26,300 28,100 24,500
21/04/2026 26,300 -0.05 (-0.19%) 13,041,700 345,005.28 690,000 18,261 26,350 28,150 24,550
20/04/2026 26,350 -0.1 (-0.38%) 13,276,300 351,313.95 20,000 529 26,450 28,300 24,600
17/04/2026 26,450 0.15 (0.57%) 8,604,100 227,259.24 190,000 5,035 26,300 28,100 24,500
16/04/2026 26,300 -0.3 (-1.13%) 12,841,800 338,282.12 310,000 8,199.5 26,600 28,450 24,750
15/04/2026 26,600 -0.1 (-0.37%) 11,553,900 308,075.25 1,116,000 30,097.2 26,700 28,550 24,850
14/04/2026 26,700 0.25 (0.95%) 16,255,100 432,833.71 310,000 8,199.5 26,450 28,300 24,600
13/04/2026 26,450 -0.25 (-0.94%) 15,029,500 396,667.74 2,116,000 57,031.2 26,700 28,550 24,850
10/04/2026 26,700 0.2 (0.75%) 30,327,300 816,345.48 450,000 12,640 26,500 28,350 24,650
09/04/2026 26,500 -0.1 (-0.38%) 14,977,100 397,453.61 0 0 26,600 28,450 24,750
08/04/2026 26,600 1 (3.91%) 33,405,300 881,925.75 3,704,000 98,016.43 25,600 27,350 23,850
07/04/2026 25,600 -0.05 (-0.19%) 15,315,200 391,916.78 0 0 25,650 27,400 23,900
06/04/2026 25,650 -0.3 (-1.16%) 11,655,100 300,502.65 550,000 14,272.5 25,950 27,750 24,150
03/04/2026 25,950 -0.35 (-1.33%) 10,974,700 286,011.62 1,400,000 37,556.4 26,300 28,100 24,500
02/04/2026 26,300 -0.2 (-0.75%) 23,391,700 612,219.88 350,000 9,232.5 26,500 28,350 24,650
01/04/2026 26,500 0.05 (0.19%) 18,947,700 506,879.23 2,340,000 62,229.98 26,450 28,300 24,600
31/03/2026 26,450 0.7 (2.72%) 20,965,700 553,013.83 5,097,200 134,691.55 25,750 27,550 23,950
30/03/2026 25,750 -0.4 (-1.53%) 11,214,500 289,439.65 1,700,000 44,748 26,150 27,950 24,350
27/03/2026 26,150 0.35 (1.36%) 12,866,700 333,316.24 5,724,400 149,477.68 25,800 27,600 24,000
26/03/2026 25,800 -0.2 (-0.77%) 13,683,600 354,868.94 2,437,200 64,224.2 26,000 27,800 24,200
25/03/2026 26,000 0.4 (1.56%) 13,825,500 360,352.81 648,200 17,198.23 25,600 27,350 23,850
24/03/2026 25,600 0.6 (2.4%) 13,041,100 334,394.66 14,584,700 378,258.65 25,000 26,750 23,250
23/03/2026 25,000 -0.95 (-3.66%) 21,672,100 546,288.92 17,502,700 453,895.42 25,950 27,750 24,150
20/03/2026 25,950 -0.45 (-1.7%) 13,305,900 346,792.43 8,400,200 228,714.86 26,400 28,200 24,600
19/03/2026 26,400 0.1 (0.38%) 19,724,200 515,659.74 398,100 10,848.23 26,300 28,100 24,500
18/03/2026 26,300 -0.05 (-0.19%) 14,929,500 395,400.64 11,000,000 304,700 26,350 28,150 24,550
17/03/2026 26,350 0.25 (0.96%) 9,514,500 252,512.06 4,403,200 118,824.22 26,100 27,900 24,300
16/03/2026 26,100 -0.05 (-0.19%) 12,448,200 325,951.1 5,843,388 157,748.29 26,150 27,950 24,350

Historical Data-ko - BSC

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