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
25/08/2026 17,700 -0.2 (-1.12%) 4,656,701 82,865.31 0 0 17,900 19,600 16,200
24/08/2026 17,900 -0.2 (-1.1%) 4,852,064 87,649.86 0 0 18,100 19,900 16,300
21/08/2026 18,100 1.2 (7.1%) 8,249,159 146,312.59 0 0 16,900 18,500 15,300
20/08/2026 16,900 0 (0%) 1,794,612 30,518.96 0 0 16,900 18,500 15,300
19/08/2026 16,900 -0.2 (-1.17%) 2,049,740 34,790.13 0 0 17,100 18,800 15,400
18/08/2026 17,100 -0.3 (-1.72%) 3,216,877 55,686.82 0 0 17,400 19,100 15,700
17/08/2026 17,400 0 (0%) 2,340,789 40,823.23 0 0 17,400 19,100 15,700
14/08/2026 18,400 0 (0%) 6,306,307 115,635.49 0 0 18,400 20,200 16,600
13/08/2026 18,400 -0.4 (-2.13%) 5,884,124 110,212.33 0 0 18,800 20,600 17,000
12/08/2026 18,800 0 (0%) 2,633,945 49,528.62 0 0 18,800 20,600 17,000
11/08/2026 18,800 -0.2 (-1.05%) 6,783,103 129,079.11 0 0 19,000 20,900 17,100
10/08/2026 19,000 0.5 (2.7%) 5,030,400 94,918.59 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 3,129,662 57,630.52 0 0 18,300 20,100 16,500
06/08/2026 18,300 0 (0%) 3,712,565 68,091.2 0 0 18,300 20,100 16,500
05/08/2026 18,300 -0.3 (-1.61%) 6,754,799 125,809.65 0 0 18,600 20,400 16,800
04/08/2026 18,600 0.1 (0.54%) 4,948,500 91,534.75 495,023 8,266.97 18,500 20,300 16,700
03/08/2026 18,500 0.5 (2.78%) 6,209,597 115,062.66 0 0 18,000 19,800 16,200
31/07/2026 18,000 -0.4 (-2.17%) 5,258,459 95,676.06 99 2. 18,400 20,200 16,600
30/07/2026 18,400 0.7 (3.95%) 7,582,014 138,930.62 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.1 (-0.56%) 3,978,964 70,425.11 0 0 17,800 19,500 16,100
28/07/2026 17,800 0.4 (2.3%) 8,164,639 144,529.53 0 0 17,400 19,100 15,700
27/07/2026 17,400 -1.2 (-6.45%) 7,960,069 144,112.07 0 0 18,600 20,400 16,800
24/07/2026 18,600 -0.8 (-4.12%) 5,122,597 96,617.6 0 0 19,400 21,300 17,500
23/07/2026 19,400 0.7 (3.74%) 10,282,544 195,203.61 0 0 18,700 20,500 16,900
22/07/2026 18,700 0.2 (1.08%) 8,507,102 159,833.62 0 0 18,500 20,300 16,700
21/07/2026 18,500 0 (0%) 5,707,885 107,258.94 0 0 18,500 20,300 16,700
20/07/2026 18,500 -1.4 (-7.04%) 12,383,431 234,927.83 0 0 19,900 21,800 18,000
17/07/2026 19,900 -0.4 (-1.97%) 5,697,590 115,214.75 0 0 20,300 22,300 18,300
16/07/2026 20,300 -0.2 (-0.98%) 15,620,193 310,915.83 0 0 20,500 22,500 18,500
15/07/2026 20,500 -0.7 (-3.3%) 7,636,551 158,698.35 0 0 21,200 23,300 19,100
14/07/2026 21,200 0.4 (1.92%) 8,234,151 171,152.82 0 0 20,800 22,800 18,800
13/07/2026 20,800 -1 (-4.59%) 20,355,421 427,758.5 0 0 21,800 23,900 19,700
10/07/2026 21,800 -0.3 (-1.36%) 10,389,935 229,764.31 0 0 22,100 24,300 19,900
09/07/2026 22,100 0.1 (0.45%) 17,393,847 385,605.34 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.3 (-1.35%) 11,234,588 248,704.05 0 0 22,300 24,500 20,100
07/07/2026 22,300 1.5 (7.21%) 17,175,743 369,298.73 0 0 20,800 22,800 18,800
06/07/2026 20,800 -0.7 (-3.26%) 11,426,936 239,592.22 0 0 21,500 23,600 19,400
03/07/2026 21,500 1 (4.88%) 24,486,531 521,392.24 0 0 20,500 22,500 18,500
02/07/2026 20,500 0.1 (0.49%) 8,121,636 165,618.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.3 (1.49%) 2,696,975 54,815.14 0 0 20,100 22,100 18,100
30/06/2026 20,100 0.1 (0.5%) 2,894,527 58,698.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 1,767,024 34,896.83 0 0 19,600 21,500 17,700
26/06/2026 19,600 -0.1 (-0.51%) 2,611,079 51,089.13 0 0 19,700 21,600 17,800
25/06/2026 19,700 -0.3 (-1.5%) 2,232,319 44,487.49 0 0 20,000 22,000 18,000
24/06/2026 20,000 -0.3 (-1.48%) 3,362,179 67,345.52 0 0 20,300 22,300 18,300
23/06/2026 20,300 -0.4 (-1.93%) 5,888,344 121,881.96 0 0 20,700 22,700 18,700
22/06/2026 20,700 0.1 (0.49%) 3,194,032 65,935.88 0 0 20,600 22,600 18,600
19/06/2026 20,600 0 (0%) 4,981,146 103,335.28 0 0 20,600 22,600 18,600
18/06/2026 20,600 -0.2 (-0.96%) 4,587,566 94,953.27 0 0 20,800 22,800 18,800
17/06/2026 20,800 -0.1 (-0.48%) 4,312,985 89,733.97 0 0 20,900 22,900 18,900
16/06/2026 20,900 0.9 (4.5%) 11,783,208 243,081.23 0 0 20,000 22,000 18,000
15/06/2026 20,000 0.8 (4.17%) 6,584,912 130,440.7 8,000 152.8 19,200 21,100 17,300
12/06/2026 19,200 0.2 (1.05%) 2,250,205 43,085.56 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 1,462,588 27,964.49 8,000 152.8 19,200 21,100 17,300
10/06/2026 19,200 0.1 (0.52%) 1,146,424 22,012.34 0 0 19,100 21,000 17,200
09/06/2026 19,100 -0.1 (-0.52%) 3,246,235 61,959.74 6,000 120 19,200 21,100 17,300
08/06/2026 19,200 -0.6 (-3.03%) 4,924,270 94,839.95 0 0 19,800 21,700 17,900
05/06/2026 19,800 -0.2 (-1%) 1,771,987 35,367.06 6,000 120 20,000 22,000 18,000
04/06/2026 20,000 0.1 (0.5%) 1,960,823 39,051.65 0 0 19,900 21,800 18,000
03/06/2026 19,900 0.3 (1.53%) 3,503,057 69,785.26 0 0 19,600 21,500 17,700
02/06/2026 19,600 -0.5 (-2.49%) 2,443,249 48,367.31 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.2 (1.01%) 2,612,815 52,566.36 0 0 19,900 21,800 18,000
29/05/2026 19,900 0 (0%) 3,192,527 63,787.95 0 0 19,900 21,800 18,000
28/05/2026 19,900 -0.4 (-1.97%) 3,285,181 66,166.66 0 0 20,300 22,300 18,300
27/05/2026 20,300 -0.1 (-0.49%) 2,382,095 48,238.41 0 0 20,400 22,400 18,400
26/05/2026 20,400 0.7 (3.55%) 7,022,824 141,250.15 0 0 19,700 21,600 17,800
25/05/2026 19,700 0 (0%) 2,069,298 40,907.76 0 0 19,700 21,600 17,800
22/05/2026 19,700 0.4 (2.07%) 4,138,350 81,472.95 0 0 19,300 21,200 17,400
21/05/2026 19,300 -0.1 (-0.52%) 3,266,132 63,275.88 0 0 19,400 21,300 17,500
20/05/2026 19,400 -0.5 (-2.51%) 4,339,134 83,867.15 0 0 19,900 21,800 18,000
19/05/2026 19,900 -0.2 (-1.%) 3,775,232 75,962.93 0 0 20,100 22,100 18,100
18/05/2026 20,100 0.7 (3.61%) 9,518,868 189,201.82 0 0 19,400 21,300 17,500
15/05/2026 19,400 0.1 (0.52%) 1,987,876 38,565.45 0 0 19,300 21,200 17,400
14/05/2026 19,300 -0.1 (-0.52%) 1,552,818 30,148.05 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 2,714,043 52,602.48 0 0 19,400 21,300 17,500
12/05/2026 19,400 -0.1 (-0.51%) 1,645,277 32,040.07 0 0 19,500 21,400 17,600
11/05/2026 19,500 0 (0%) 2,990,574 58,670.25 0 0 19,500 21,400 17,600
08/05/2026 19,500 -0.1 (-0.51%) 2,095,112 40,983.39 0 0 19,600 21,500 17,700
07/05/2026 19,600 -0.1 (-0.51%) 2,177,293 42,973.32 0 0 19,700 21,600 17,800
06/05/2026 19,700 0.5 (2.6%) 4,674,127 92,004.03 0 0 19,200 21,100 17,300
05/05/2026 19,200 -0.2 (-1.03%) 3,031,188 58,205.92 0 0 19,400 21,300 17,500
04/05/2026 19,400 0 (0%) 3,455,004 67,290.94 0 0 19,400 21,300 17,500
29/04/2026 19,400 -0.1 (-0.51%) 3,020,210 58,864.84 0 0 19,500 21,400 17,600
28/04/2026 19,500 -0.1 (-0.51%) 1,910,447 37,412.73 0 0 19,600 21,500 17,700
24/04/2026 19,600 0 (0%) 2,037,615 39,936.08 0 0 19,600 21,500 17,700
23/04/2026 19,600 -0.2 (-1.01%) 3,557,565 70,399.77 0 0 19,800 21,700 17,900
22/04/2026 19,800 -0.2 (-1%) 2,336,296 46,556.28 0 0 20,000 22,000 18,000
21/04/2026 20,000 -0.3 (-1.48%) 3,225,427 65,015.42 0 0 20,300 22,300 18,300
20/04/2026 20,300 0 (0%) 2,706,967 54,991.61 0 0 20,300 22,300 18,300
17/04/2026 20,300 -0.1 (-0.49%) 2,436,055 49,836.3 0 0 20,400 22,400 18,400
16/04/2026 20,400 -0.3 (-1.45%) 2,749,838 56,458.99 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3,702,842 77,199.62 0 0 20,700 22,700 18,700
14/04/2026 20,700 0.1 (0.49%) 2,572,021 53,419.76 0 0 20,600 22,600 18,600
13/04/2026 20,600 -0.2 (-0.96%) 3,927,101 81,096.75 0 0 20,800 22,800 18,800
10/04/2026 20,800 -0.2 (-0.95%) 3,516,403 73,831.96 0 0 21,000 23,100 18,900
09/04/2026 21,000 -0.4 (-1.87%) 3,117,031 65,642.55 0 0 21,400 23,500 19,300
08/04/2026 21,400 1.4 (7.%) 8,806,345 186,477.96 0 0 20,000 22,000 18,000
07/04/2026 20,000 0.5 (2.56%) 2,397,792 47,350.22 0 0 19,500 21,400 17,600
06/04/2026 19,500 -0.5 (-2.5%) 4,467,921 88,135.93 0 0 20,000 22,000 18,000
03/04/2026 20,000 -0.2 (-0.99%) 3,557,364 71,643.69 0 0 20,200 22,200 18,200
02/04/2026 20,200 0.5 (2.54%) 4,991,150 100,993.66 0 0 19,700 21,600 17,800
01/04/2026 24,500 0.4 (1.66%) 12,055,272 299,091.12 0 0 24,100 26,500 21,700
31/03/2026 24,100 0.5 (2.12%) 8,541,352 207,105.16 5,000 120 23,600 25,900 21,300
30/03/2026 23,600 -0.3 (-1.26%) 3,840,240 90,132.86 0 0 23,900 26,200 21,600
27/03/2026 23,900 0.8 (3.46%) 4,746,676 112,297.45 0 0 23,100 25,400 20,800
26/03/2026 23,100 -0.5 (-2.12%) 3,064,650 71,183.51 0 0 23,600 25,900 21,300
25/03/2026 23,600 0.7 (3.06%) 4,332,763 101,575.72 6,000 124.2 22,900 25,100 20,700
24/03/2026 22,900 0.8 (3.62%) 2,768,659 63,357.33 0 0 22,100 24,300 19,900
23/03/2026 22,100 -1.5 (-6.36%) 5,955,995 133,556.04 0 0 23,600 25,900 21,300
20/03/2026 23,600 0.1 (0.43%) 3,158,113 74,314.2 0 0 23,500 25,800 21,200
19/03/2026 23,500 -0.9 (-3.69%) 6,666,321 157,991.36 0 0 24,400 26,800 22,000
18/03/2026 24,400 -0.3 (-1.21%) 3,459,240 84,695.52 0 0 24,700 27,100 22,300
17/03/2026 24,700 0 (0%) 4,312,676 108,239.38 0 0 24,700 27,100 22,300
16/03/2026 24,700 0.2 (0.82%) 2,864,443 70,627.87 0 0 24,500 26,900 22,100
13/03/2026 24,500 -0.2 (-0.81%) 5,704,325 139,006.21 0 0 24,700 27,100 22,300
12/03/2026 24,700 -0.9 (-3.52%) 7,035,439 174,963.66 0 0 25,600 28,100 23,100
11/03/2026 25,600 0.9 (3.64%) 5,516,526 139,787.51 0 0 24,700 27,100 22,300
10/03/2026 24,700 0.4 (1.65%) 15,486,675 385,886.93 0 0 24,300 26,700 21,900
09/03/2026 24,300 -2.7 (-10%) 11,402,019 279,108.05 0 0 27,000 29,700 24,300
06/03/2026 27,000 -1.5 (-5.26%) 9,456,169 261,703.82 0 0 28,500 31,300 25,700
05/03/2026 28,500 0.6 (2.15%) 21,800,327 637,184.14 0 0 27,900 30,600 25,200
04/03/2026 27,900 1 (3.72%) 9,375,687 252,193.16 0 0 26,900 29,500 24,300
03/03/2026 26,900 0.4 (1.51%) 7,616,142 206,885.64 0 0 26,500 29,100 23,900
02/03/2026 26,500 -1.1 (-3.99%) 8,892,719 238,369.12 0 0 27,600 30,300 24,900
27/02/2026 27,600 0.3 (1.1%) 5,525,128 152,761.41 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 3,927,465 107,632.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0 (0%) 4,992,231 137,473.93 0 0 27,500 30,200 24,800

Historical Data-ko - BSC

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