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
27/07/2026 15,800 -0.15 (-0.94%) 4,632,600 73,019.47 0 0 15,950 17,050 14,850
24/07/2026 15,950 -0.1 (-0.62%) 2,777,500 44,308.7 200,000 3,170 16,050 17,150 14,950
23/07/2026 16,050 0.15 (0.94%) 6,826,200 107,599.59 3,805,560 58,899.84 15,900 17,000 14,800
22/07/2026 15,900 -0.2 (-1.24%) 21,176,000 333,667.04 0 0 16,100 17,200 15,000
21/07/2026 16,100 -0.05 (-0.31%) 3,916,500 63,011.25 1,343,200 21,692.68 16,150 17,250 15,050
20/07/2026 16,150 -0.2 (-1.22%) 9,869,300 158,807.43 3,749,000 61,296.15 16,350 17,450 15,250
17/07/2026 16,350 0 (0%) 5,619,700 91,709.93 10,070,000 166,844.5 16,350 17,450 15,250
16/07/2026 16,350 0.05 (0.31%) 8,284,800 134,817.89 2,386,000 37,083.8 16,300 17,400 15,200
15/07/2026 16,300 0.1 (0.62%) 10,960,800 178,395.22 6,210,000 98,692 16,200 17,300 15,100
14/07/2026 16,200 0.2 (1.25%) 7,768,000 124,963.79 17,179,828 258,997.42 16,000 17,100 14,900
13/07/2026 16,000 0.2 (1.27%) 10,459,600 164,118.06 10,257,560 151,882.89 15,800 16,900 14,700
10/07/2026 15,800 -0.2 (-1.25%) 2,826,500 44,867.76 6,755,217 105,168.98 16,000 17,100 14,900
09/07/2026 16,000 0 (0%) 2,317,500 36,980.37 21,274,900 323,324.22 16,000 17,100 14,900
08/07/2026 16,000 -0.15 (-0.93%) 4,764,100 76,538.32 1,300,000 20,995 16,150 17,250 15,050
07/07/2026 16,150 0.35 (2.22%) 6,053,900 96,854.67 0 0 15,800 16,900 14,700
06/07/2026 15,800 -0.2 (-1.25%) 10,792,400 171,185.29 7,087,684 106,315.26 16,000 17,100 14,900
03/07/2026 16,000 0.05 (0.31%) 7,252,500 115,274.44 1,723,000 27,481.85 15,950 17,050 14,850
02/07/2026 15,950 -0.05 (-0.31%) 8,180,700 130,634.7 750,000 12,000 16,000 17,100 14,900
01/07/2026 16,000 -0.2 (-1.23%) 5,144,100 82,635.93 0 0 16,200 17,300 15,100
30/06/2026 16,200 0.2 (1.25%) 10,596,600 170,569.46 6,146,000 98,116 16,000 17,100 14,900
29/06/2026 16,000 0.1 (0.63%) 7,691,600 123,094.92 16,002,939 247,523.79 15,900 17,000 14,800
26/06/2026 15,900 0.15 (0.95%) 7,266,700 115,008.04 3,135,800 48,979.9 15,750 16,850 14,650
25/06/2026 15,750 0.2 (1.29%) 3,763,200 59,004.49 11,451,000 169,591.35 15,550 16,600 14,500
24/06/2026 15,550 0.05 (0.32%) 6,189,000 96,553.42 1,643,200 25,469.6 15,500 16,550 14,450
23/06/2026 15,500 -0.05 (-0.32%) 9,200,100 143,576.83 9,924,760 154,330.02 15,550 16,600 14,500
22/06/2026 15,550 -0.25 (-1.58%) 6,206,800 96,512.28 1,400,000 22,120 15,800 16,900 14,700
19/06/2026 15,800 0.1 (0.64%) 16,381,300 257,582.3 1,133,200 17,901.46 15,700 16,750 14,650
18/06/2026 15,700 0.15 (0.96%) 11,982,500 187,933.76 48,099,266 723,676.96 15,550 16,600 14,500
17/06/2026 15,550 0.45 (2.98%) 19,643,800 302,841.36 32,009,934 477,753.94 15,100 16,150 14,050
16/06/2026 15,100 -0.3 (-1.95%) 7,728,100 118,021.22 0 0 15,400 16,450 14,350
15/06/2026 15,400 0.4 (2.67%) 15,120,800 231,593.6 8,966,000 126,090 15,000 16,050 13,950
12/06/2026 15,000 0.4 (2.74%) 25,116,600 375,011.27 4,671,300 69,736.69 14,600 15,600 13,600
11/06/2026 14,600 0 (0%) 5,893,300 86,448.72 7,602,000 104,437.2 14,600 15,600 13,600
10/06/2026 14,600 0.1 (0.69%) 4,148,600 60,644.09 0 0 14,500 15,500 13,500
09/06/2026 14,500 0.3 (2.11%) 5,825,500 84,293.21 2,123,200 30,517.76 14,200 15,150 13,250
08/06/2026 14,200 -0.6 (-4.05%) 9,853,600 142,139.3 4,048,000 59,910.4 14,800 15,800 13,800
05/06/2026 14,800 0.25 (1.72%) 7,520,500 110,783.69 14,267,000 207,584.85 14,550 15,550 13,550
04/06/2026 14,550 0.05 (0.34%) 5,669,600 82,305.5 0 0 14,500 15,500 13,500
03/06/2026 14,500 0.2 (1.4%) 7,303,100 105,641.53 10,974,498 156,935.32 14,300 15,300 13,300
02/06/2026 14,300 0.05 (0.35%) 8,921,600 127,670.58 7,193,000 102,500.25 14,250 15,200 13,300
01/06/2026 14,250 -1.05 (-6.86%) 26,544,600 386,504.57 4,450,000 68,085 15,300 16,350 14,250
29/05/2026 15,300 0.2 (1.32%) 31,819,800 484,521.23 7,900,000 119,290 15,100 16,150 14,050
28/05/2026 15,100 0.1 (0.67%) 28,816,700 431,301.56 3,132,300 43,716.59 15,000 16,050 13,950
27/05/2026 15,000 0.35 (2.39%) 30,671,800 459,507.83 4,000,000 54,800 14,650 15,650 13,650
26/05/2026 14,650 0.2 (1.38%) 16,191,000 237,321.67 51,412,242 707,677.95 14,450 15,450 13,450
25/05/2026 14,450 0.05 (0.35%) 11,001,000 159,169.7 121,678,000 1,658,886.8 14,400 15,400 13,400
22/05/2026 14,400 -0.05 (-0.35%) 17,598,200 251,864.11 118,110,950 1,612,661.72 14,450 15,450 13,450
21/05/2026 14,450 0.05 (0.35%) 15,130,900 216,977.75 0 0 14,400 15,400 13,400
20/05/2026 14,400 -0.05 (-0.35%) 25,839,000 364,558.44 6,518,000 94,185.1 14,450 15,450 13,450
19/05/2026 14,450 0.55 (3.96%) 32,080,100 453,946.59 18,216,624 235,969.58 13,900 14,850 12,950
18/05/2026 13,900 0 (0%) 15,810,900 217,658.89 20,000 278 13,900 14,850 12,950
15/05/2026 13,900 0.05 (0.36%) 15,716,100 217,268.04 200,000 2,738.9 13,850 14,800 12,900
14/05/2026 13,850 0.25 (1.84%) 18,235,600 250,650.76 5,760,000 78,326.7 13,600 14,550 12,650
13/05/2026 13,600 0.2 (1.49%) 17,675,800 239,175.81 50,150,000 642,145 13,400 14,300 12,500
12/05/2026 13,400 -0.1 (-0.74%) 8,968,900 119,909.37 12,120,200 154,368.61 13,500 14,400 12,600
11/05/2026 13,500 0 (0%) 18,547,600 252,956.38 0 0 13,500 14,400 12,600
08/05/2026 13,500 0.5 (3.85%) 35,803,500 478,740.27 13,986,000 173,370 13,000 13,900 12,100
07/05/2026 13,000 0.25 (1.96%) 21,728,900 280,804.03 1,310,000 16,702.5 12,750 13,600 11,900
06/05/2026 12,750 0.05 (0.39%) 4,496,900 57,254.12 8,043,200 100,362.3 12,700 13,550 11,850
05/05/2026 12,700 0.15 (1.2%) 9,907,700 125,954.4 72,000 890.67 12,550 13,400 11,700
04/05/2026 12,550 0.05 (0.4%) 4,245,100 53,407.66 2,310,000 29,440.5 12,500 13,350 11,650
29/04/2026 12,500 0 (0%) 5,034,100 63,060.06 122,000 1,614.7 12,500 13,350 11,650
28/04/2026 12,500 -0.1 (-0.79%) 4,096,700 51,455.18 33,200 418.32 12,600 13,450 11,750
24/04/2026 12,600 0 (0%) 7,110,000 90,179.33 20,916,800 261,892.18 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 14,550,200 185,582.2 130,000 1,608.75 12,750 13,600 11,900
22/04/2026 12,750 0.3 (2.41%) 14,152,400 179,012.08 5,903,000 72,574.4 12,450 13,300 11,600
21/04/2026 12,450 0 (0%) 9,829,200 123,086.42 13,226,400 171,351.24 12,450 13,300 11,600
20/04/2026 12,450 -0.2 (-1.58%) 14,655,100 184,164.93 8,584,000 108,587.6 12,650 13,500 11,800
17/04/2026 12,650 0 (0%) 8,991,300 113,843.18 500,000 6,000 12,650 13,500 11,800
16/04/2026 12,650 0.1 (0.8%) 10,953,200 138,579.83 0 0 12,550 13,400 11,700
15/04/2026 12,550 -0.15 (-1.18%) 13,069,700 165,783.2 3,205,000 40,729 12,700 13,550 11,850
14/04/2026 12,700 -0.1 (-0.78%) 10,225,400 131,548 9,223,000 118,054.4 12,800 13,650 11,950
13/04/2026 12,800 0.05 (0.39%) 10,942,500 139,297.36 5,265,000 67,104.75 12,750 13,600 11,900
10/04/2026 12,750 0.65 (5.37%) 34,694,900 440,298.51 3,976,756 45,511.82 12,100 12,900 11,300
09/04/2026 12,100 -0.1 (-0.82%) 6,878,100 83,165.63 7,834,600 99,109 12,200 13,050 11,350
08/04/2026 12,200 0.65 (5.63%) 19,869,900 237,782.8 14,137,000 156,495.85 11,550 12,350 10,750
07/04/2026 11,550 0.05 (0.43%) 4,532,600 52,199.3 14,465,000 166,347.5 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,832,200 67,156.42 0 0 11,500 12,300 10,700
03/04/2026 11,500 0.1 (0.88%) 7,449,500 85,478.81 15,266,500 174,166.94 11,400 12,150 10,650
02/04/2026 11,400 -0.2 (-1.72%) 5,560,400 63,842.82 14,135,000 163,878 11,600 12,400 10,800
01/04/2026 11,600 0.05 (0.43%) 7,957,900 92,738.82 0 0 11,550 12,350 10,750
31/03/2026 11,550 0.2 (1.76%) 11,297,900 130,165.04 9,864,624 111,963.48 11,350 12,100 10,600
30/03/2026 11,350 0 (0%) 7,126,200 80,472.77 12,382,000 140,535.7 11,350 12,100 10,600
27/03/2026 11,350 0.05 (0.44%) 6,612,900 74,742.64 4,800,000 54,940 11,300 12,050 10,550
26/03/2026 11,300 0 (0%) 3,768,800 42,458.85 0 0 11,300 12,050 10,550
25/03/2026 11,300 0.05 (0.44%) 4,478,300 50,719.96 15,954,000 179,539.5 11,250 12,000 10,500
24/03/2026 11,250 0.3 (2.74%) 2,798,300 31,375.9 0 0 10,950 11,700 10,200
23/03/2026 10,950 -0.3 (-2.67%) 6,750,600 74,773.57 46,000 517.5 11,250 12,000 10,500
20/03/2026 11,250 0.05 (0.45%) 3,971,600 44,667.22 0 0 11,200 11,950 10,450
19/03/2026 11,200 -0.15 (-1.32%) 1,967,400 22,059.42 6,951,000 78,893.85 11,350 12,100 10,600
18/03/2026 11,350 0 (0%) 3,005,500 34,288.14 0 0 11,350 12,100 10,600
17/03/2026 11,350 0.1 (0.89%) 4,142,700 47,470.86 0 0 11,250 12,000 10,500
16/03/2026 11,250 0 (0%) 2,802,300 31,503.22 0 0 11,250 12,000 10,500
13/03/2026 11,250 0 (0%) 4,299,600 48,246.55 7,015,000 78,464 11,250 12,000 10,500
12/03/2026 11,250 -0.2 (-1.75%) 3,337,600 37,625.79 0 0 11,450 12,250 10,650
11/03/2026 11,450 0.45 (4.09%) 5,658,100 63,690.99 6,782,000 74,602 11,000 11,750 10,250
10/03/2026 11,000 0.2 (1.85%) 7,714,700 85,022.87 21,283,000 229,856.4 10,800 11,550 10,050
09/03/2026 10,800 -0.8 (-6.9%) 9,199,000 99,426.34 8,491,000 98,495.6 11,600 12,400 10,800
06/03/2026 11,600 0 (0%) 3,705,300 42,809.2 0 0 11,600 12,400 10,800
05/03/2026 11,600 -0.05 (-0.43%) 3,865,000 45,142.47 430,000 5,009.5 11,650 12,450 10,850
04/03/2026 11,650 0 (0%) 12,381,700 142,481.53 5,250,000 61,162.5 11,650 12,450 10,850
03/03/2026 11,650 -0.25 (-2.1%) 7,676,900 90,224.8 1,000,000 12,000 11,900 12,700 11,100
02/03/2026 11,900 -0.3 (-2.46%) 8,030,400 95,762.52 30,960,000 370,347.9 12,200 13,050 11,350
27/02/2026 12,200 0 (0%) 6,703,300 81,290.8 0 0 12,200 13,050 11,350
26/02/2026 12,200 0 (0%) 4,738,200 57,967.31 0 0 12,200 13,050 11,350
25/02/2026 12,200 0.05 (0.41%) 5,532,800 67,574.48 17,537,000 213,074.55 12,150 13,000 11,300
24/02/2026 12,150 0.05 (0.41%) 4,032,600 48,906.09 0 0 12,100 12,900 11,300
23/02/2026 12,100 0.05 (0.41%) 3,269,700 39,628.88 0 0 12,050 12,850 11,250
13/02/2026 12,050 -0.05 (-0.41%) 2,101,700 25,312.83 0 0 12,100 12,900 11,300
12/02/2026 12,100 0.1 (0.83%) 1,993,200 23,991.06 80,000 960 12,000 12,800 11,200
11/02/2026 12,000 0.2 (1.69%) 3,456,100 41,220.33 12,579,113 144,477.75 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 3,360,000 39,779.71 32,833,580 374,691.74 11,850 12,650 11,050
09/02/2026 11,850 -0.15 (-1.25%) 2,634,300 31,381.86 77,874,000 941,040 12,000 12,800 11,200
06/02/2026 12,000 -0.1 (-0.83%) 7,040,300 84,316.98 56,886,000 688,320.6 12,100 12,900 11,300
05/02/2026 12,100 -0.1 (-0.82%) 2,506,600 30,472.35 2,000,000 24,400 12,200 13,050 11,350
04/02/2026 12,200 0 (0%) 7,026,500 85,473.65 0 0 12,200 13,050 11,350
03/02/2026 12,200 0 (0%) 4,097,300 49,998.81 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.2 (-1.61%) 4,904,400 59,911.48 15,171,000 188,120.4 12,400 13,250 11,550
30/01/2026 12,400 0.25 (2.06%) 5,283,700 64,932.64 0 0 12,150 13,000 11,300
29/01/2026 12,150 0 (0%) 2,956,200 36,010.65 2,890,000 35,113.5 12,150 13,000 11,300
28/01/2026 12,150 -0.05 (-0.41%) 4,659,500 56,644.17 0 0 12,200 13,050 11,350
27/01/2026 12,200 -0.05 (-0.41%) 4,256,500 51,937.89 0 0 12,250 13,100 11,400

Historical Data-ko - BSC

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