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
20/08/2026 66,500 0.1 (0.15%) 525,800 35,008.19 0 0 66,400 71,000 61,800
19/08/2026 66,400 -0.4 (-0.6%) 3,507,000 231,381.31 0 0 66,800 71,400 62,200
18/08/2026 66,800 -0.1 (-0.15%) 2,283,000 152,200.49 740,850 50,600.06 66,900 71,500 62,300
17/08/2026 66,900 0.6 (0.9%) 3,306,800 219,490.85 200,000 14,100 66,300 70,900 61,700
14/08/2026 66,300 -1.3 (-1.92%) 6,325,400 421,776.7 0 0 67,600 72,300 62,900
13/08/2026 67,600 0.4 (0.6%) 5,681,100 385,682.58 0 0 67,200 71,900 62,500
12/08/2026 67,200 0.1 (0.15%) 2,039,300 137,343.81 0 0 67,100 71,700 62,500
11/08/2026 67,100 -0.6 (-0.89%) 2,876,400 194,710.33 150,000 10,135.35 67,700 72,400 63,000
10/08/2026 67,700 0.3 (0.45%) 3,056,100 206,936.13 459,800 32,887.8 67,400 72,100 62,700
07/08/2026 67,400 0.9 (1.35%) 3,169,000 212,496.92 0 0 66,500 71,100 61,900
06/08/2026 66,500 -0.7 (-1.04%) 2,286,900 152,600.96 0 0 67,200 71,900 62,500
05/08/2026 67,200 -1.2 (-1.75%) 4,183,900 284,254.58 40,000 2,736 68,400 73,100 63,700
04/08/2026 68,400 0.2 (0.29%) 3,115,600 212,613.31 40,000 2,916 68,200 72,900 63,500
03/08/2026 68,200 2.1 (3.18%) 4,348,300 294,540.65 25,600 1,809.92 66,100 70,700 61,500
31/07/2026 66,100 -1.8 (-2.65%) 3,736,800 249,667.62 80,000 5,432 67,900 72,600 63,200
30/07/2026 67,900 1.6 (2.41%) 4,858,200 325,692.74 0 0 66,300 70,900 61,700
29/07/2026 66,300 0.6 (0.91%) 3,692,600 243,252.46 0 0 65,700 70,200 61,200
28/07/2026 65,700 1.8 (2.82%) 5,574,000 361,985.9 0 0 63,900 68,300 59,500
27/07/2026 63,900 0 (0%) 4,605,200 296,512.43 0 0 63,900 68,300 59,500
24/07/2026 63,900 -0.1 (-0.16%) 3,341,400 212,343.42 0 0 64,000 68,400 59,600
23/07/2026 64,000 0.1 (0.16%) 5,065,800 320,097.66 0 0 63,900 68,300 59,500
22/07/2026 63,900 -1 (-1.54%) 9,078,900 588,964.46 250,000 17,350 64,900 69,400 60,400
21/07/2026 64,900 0.1 (0.15%) 4,693,800 306,338.47 120,000 8,316 64,800 69,300 60,300
20/07/2026 64,800 -3.2 (-4.71%) 6,394,700 420,380.91 0 0 68,000 72,700 63,300
17/07/2026 68,000 0 (0%) 2,752,400 186,643.06 0 0 68,000 72,700 63,300
16/07/2026 68,000 0 (0%) 3,440,100 231,868.65 0 0 68,000 72,700 63,300
15/07/2026 68,000 -0.4 (-0.58%) 2,633,500 178,836.23 100,000 6,370 68,400 73,100 63,700
14/07/2026 68,400 0.5 (0.74%) 2,364,800 160,521.66 0 0 67,900 72,600 63,200
13/07/2026 67,900 -0.9 (-1.31%) 5,488,400 371,605.18 30,000 2,208 68,800 73,600 64,000
10/07/2026 68,800 -0.1 (-0.15%) 2,701,100 185,165.4 133,384 9,239.24 68,900 73,700 64,100
09/07/2026 68,900 -0.1 (-0.14%) 2,298,700 158,266.26 0 0 69,000 73,800 64,200
08/07/2026 69,000 0.4 (0.58%) 10,943,100 745,805.32 0 0 68,600 73,400 63,800
07/07/2026 68,600 -1.9 (-2.7%) 9,695,900 667,782.76 0 0 70,500 75,400 65,600
06/07/2026 70,500 -1.3 (-1.81%) 4,680,200 330,939.07 0 0 71,800 76,800 66,800
03/07/2026 71,800 -0.6 (-0.83%) 2,721,300 195,284.24 0 0 72,400 77,400 67,400
02/07/2026 72,400 -0.1 (-0.14%) 3,050,700 220,836.41 0 0 72,500 77,500 67,500
01/07/2026 72,500 0.4 (0.55%) 2,278,500 164,963.76 4,302,720 313,273.88 72,100 77,100 67,100
30/06/2026 72,100 0 (0%) 2,684,100 193,343.96 0 0 72,100 77,100 67,100
29/06/2026 72,100 0.7 (0.98%) 2,189,400 157,268.19 6,605,460 484,579.01 71,400 76,300 66,500
26/06/2026 71,400 -0.1 (-0.14%) 1,949,700 138,753.96 2,320,800 169,044.47 71,500 76,500 66,500
25/06/2026 71,500 0 (0%) 1,092,900 78,055.64 2,302,740 168,100.02 71,500 76,500 66,500
24/06/2026 71,500 0 (0%) 2,086,700 148,159.12 6,942,740 506,268.02 71,500 76,500 66,500
23/06/2026 71,500 0 (0%) 3,924,900 280,150.82 0 0 71,500 76,500 66,500
22/06/2026 71,500 -0.5 (-0.69%) 1,679,500 120,732.03 9,820,840 711,964.29 72,000 77,000 67,000
19/06/2026 72,000 -0.1 (-0.14%) 2,203,100 158,897.32 499,100 36,946 72,100 77,100 67,100
18/06/2026 72,100 -0.4 (-0.55%) 2,955,300 214,542.79 70,100 5,088.98 72,500 77,500 67,500
17/06/2026 72,500 -0.5 (-0.68%) 2,463,600 179,500.75 450,900 32,986.54 73,000 78,100 67,900
16/06/2026 73,000 0.8 (1.11%) 1,998,300 145,243.66 245,900 17,734.48 72,200 77,200 67,200
15/06/2026 72,200 1.1 (1.55%) 2,829,700 204,917.6 0 0 71,100 76,000 66,200
12/06/2026 71,100 0.1 (0.14%) 2,524,400 181,039.91 300,000 21,452.92 71,000 75,900 66,100
11/06/2026 71,000 -0.9 (-1.25%) 1,778,000 126,815.33 0 0 71,900 76,900 66,900
10/06/2026 71,900 -0.5 (-0.69%) 1,527,900 109,957.46 7,967,740 570,963.99 72,400 77,400 67,400
09/06/2026 72,400 1.6 (2.26%) 3,417,100 244,931.14 1,340,480 99,800.08 70,800 75,700 65,900
08/06/2026 70,800 -2.3 (-3.15%) 5,812,600 416,695.17 9,447,091 700,705.28 73,100 78,200 68,000
05/06/2026 73,100 -0.9 (-1.22%) 2,864,100 210,305.12 1,360,480 101,581.81 74,000 79,100 68,900
04/06/2026 74,000 -1.1 (-1.46%) 1,879,100 139,480.67 9,342,343 700,788.21 75,100 80,300 69,900
03/06/2026 75,100 1.9 (2.6%) 3,872,000 286,551.37 0 0 73,200 78,300 68,100
02/06/2026 73,200 -1.5 (-2.01%) 3,422,300 252,664.9 4,547,992 339,995. 74,700 79,900 69,500
01/06/2026 74,700 0 (0%) 2,089,100 155,953.26 85,000 6,271.5 74,700 79,900 69,500
29/05/2026 74,700 -0.8 (-1.06%) 3,638,900 273,483.67 90,000 7,263 75,500 80,700 70,300
28/05/2026 75,500 -1 (-1.31%) 3,042,800 231,872.37 151,000 12,351.8 76,500 81,800 71,200
27/05/2026 76,500 -0.5 (-0.65%) 3,270,300 251,913.42 3,775,842 288,156.41 77,000 82,300 71,700
26/05/2026 77,000 -0.2 (-0.26%) 2,637,100 202,797.3 163,800 12,595.66 77,200 82,600 71,800
25/05/2026 77,200 1.2 (1.58%) 4,612,600 354,035.66 2,260,742 172,600.03 76,000 81,300 70,700
22/05/2026 76,000 -0.2 (-0.26%) 2,603,200 198,380.71 0 0 76,200 81,500 70,900
21/05/2026 76,200 0.6 (0.79%) 3,550,000 270,938.07 0 0 75,600 80,800 70,400
20/05/2026 75,600 -0.9 (-1.18%) 7,861,100 592,911.48 818,000 63,924.9 76,500 81,800 71,200
19/05/2026 76,500 0 (0%) 5,113,200 392,639.59 74,800 5,759.6 76,500 81,800 71,200
18/05/2026 76,500 -1 (-1.29%) 5,621,700 431,333.19 1,700,000 132,200 77,500 82,900 72,100
15/05/2026 77,500 -1.6 (-2.02%) 4,808,600 374,453.73 0 0 79,100 84,600 73,600
14/05/2026 79,100 0.2 (0.25%) 4,324,500 341,487.22 70,000 5,445.51 78,900 84,400 73,400
13/05/2026 78,900 1.2 (1.54%) 6,479,900 508,135.14 0 0 77,700 83,100 72,300
12/05/2026 77,700 0.2 (0.26%) 6,062,900 468,046.14 100,700 7,270.54 77,500 82,900 72,100
11/05/2026 77,500 -2.7 (-3.37%) 8,192,600 644,803.77 455,000 36,525.52 80,200 85,800 74,600
08/05/2026 80,200 -0.8 (-0.99%) 8,819,100 716,747.88 0 0 81,000 86,600 75,400
07/05/2026 81,000 2.6 (3.32%) 15,769,900 1,275,978.6 426,100 33,660.11 78,400 83,800 73,000
06/05/2026 78,400 1.8 (2.35%) 5,808,400 450,953.44 0 0 76,600 81,900 71,300
05/05/2026 76,600 -0.2 (-0.26%) 4,691,700 362,767.49 0 0 76,800 82,100 71,500
04/05/2026 76,800 0 (0%) 3,381,400 259,628.69 0 0 76,800 82,100 71,500
29/04/2026 76,800 -0.6 (-0.78%) 4,028,900 308,579.01 0 0 77,400 82,800 72,000
28/04/2026 77,400 0.2 (0.26%) 3,730,200 288,172.64 0 0 77,200 82,600 71,800
24/04/2026 77,200 -1 (-1.28%) 7,800,700 609,383.16 0 0 78,200 83,600 72,800
23/04/2026 78,200 -0.8 (-1.01%) 6,071,800 474,958.88 0 0 79,000 84,500 73,500
22/04/2026 79,000 0 (0%) 4,824,100 379,143.47 0 0 79,000 84,500 73,500
21/04/2026 79,000 -0.8 (-1.%) 7,452,100 594,399.97 0 0 79,800 85,300 74,300
20/04/2026 79,800 0.3 (0.38%) 5,211,800 415,702.63 0 0 79,500 85,000 74,000
17/04/2026 79,500 1.5 (1.92%) 13,601,600 1,091,855.85 0 0 78,000 83,400 72,600
16/04/2026 78,000 0.8 (1.04%) 7,346,700 573,202.57 0 0 77,200 82,600 71,800
15/04/2026 77,200 -0.4 (-0.52%) 4,323,100 335,680.82 998,000 75,674.65 77,600 83,000 72,200
14/04/2026 77,600 0.6 (0.78%) 4,522,400 349,788.02 0 0 77,000 82,300 71,700
13/04/2026 77,000 -1 (-1.28%) 5,031,600 387,218.15 0 0 78,000 83,400 72,600
10/04/2026 78,000 0 (0%) 3,896,000 304,438.76 0 0 78,000 83,400 72,600
09/04/2026 78,000 0.3 (0.39%) 6,333,100 496,161 894,000 67,139.4 77,700 83,100 72,300
08/04/2026 77,700 2.6 (3.46%) 10,008,300 771,943.5 1,200,000 89,760 75,100 80,300 69,900
07/04/2026 75,100 -0.2 (-0.27%) 3,191,700 239,428.93 894,000 67,139.4 75,300 80,500 70,100
06/04/2026 75,300 0 (0%) 4,242,400 319,634.94 1,200,000 89,760 75,300 80,500 70,100
03/04/2026 75,300 -0.8 (-1.05%) 5,241,600 395,944.77 0 0 76,100 81,400 70,800
02/04/2026 76,100 -0.8 (-1.04%) 5,420,300 411,778.24 40,000 3,288 76,900 82,200 71,600
01/04/2026 76,900 1.4 (1.85%) 8,282,500 635,738.42 1,412,000 101,805.2 75,500 80,700 70,300
31/03/2026 75,500 0.7 (0.94%) 5,911,100 448,221.39 1,461,600 106,668.92 74,800 80,000 69,600
30/03/2026 74,800 1.5 (2.05%) 6,573,900 484,681.37 0 0 73,300 78,400 68,200
27/03/2026 73,300 1.2 (1.66%) 4,263,900 310,821.91 0 0 72,100 77,100 67,100
26/03/2026 72,100 -1.1 (-1.5%) 4,014,500 290,001.74 795,000 57,282 73,200 78,300 68,100
25/03/2026 73,200 1.1 (1.53%) 4,078,200 297,145.84 0 0 72,100 77,100 67,100
24/03/2026 72,100 1.3 (1.84%) 3,692,600 266,689.04 495,000 35,640 70,800 75,700 65,900
23/03/2026 70,800 -0.5 (-0.7%) 8,307,600 594,729.17 2,133,400 159,044.97 71,300 76,200 66,400
20/03/2026 71,300 -4.1 (-5.44%) 8,880,900 647,627.82 4,900,200 369,705.27 75,400 80,600 70,200
19/03/2026 75,400 0.1 (0.13%) 8,216,000 615,188.64 3,022,400 227,035.6 75,300 80,500 70,100
18/03/2026 75,300 -0.1 (-0.13%) 5,029,900 377,884.59 0 0 75,400 80,600 70,200
17/03/2026 75,400 1.9 (2.59%) 8,479,300 636,542.16 889,000 67,030.6 73,500 78,600 68,400
16/03/2026 73,500 -0.4 (-0.54%) 4,578,400 338,434.11 0 0 73,900 79,000 68,800
13/03/2026 73,900 0.8 (1.09%) 8,344,100 616,699.2 0 0 73,100 78,200 68,000
12/03/2026 73,100 0.1 (0.14%) 8,489,100 620,891.76 0 0 73,000 78,100 67,900
11/03/2026 73,000 4.7 (6.88%) 10,575,800 755,615.67 0 0 68,300 73,000 63,600
10/03/2026 68,300 0.1 (0.15%) 13,574,400 926,979.73 0 0 68,200 72,900 63,500
09/03/2026 68,200 -5.1 (-6.96%) 4,325,700 295,094.63 25,000 1,725 73,300 78,400 68,200
06/03/2026 73,300 -2 (-2.66%) 7,955,900 588,365.83 0 0 75,300 80,500 70,100
05/03/2026 75,300 -0.7 (-0.92%) 6,074,200 463,166.28 0 0 76,000 81,300 70,700
04/03/2026 76,000 -1 (-1.3%) 11,189,700 846,007.48 1,408,200 108,431.4 77,000 82,300 71,700
03/03/2026 77,000 -1.4 (-1.79%) 7,767,900 607,063.81 3,027,000 237,316.8 78,400 83,800 73,000
02/03/2026 78,400 -0.6 (-0.76%) 10,248,500 810,027.62 0 0 79,000 84,500 73,500
27/02/2026 79,000 -1.4 (-1.74%) 5,053,900 402,550.3 0 0 80,400 86,000 74,800
26/02/2026 80,400 0.1 (0.12%) 4,991,400 401,260.08 0 0 80,300 85,900 74,700
25/02/2026 80,300 -0.6 (-0.74%) 5,852,200 473,155.19 3,490,000 282,590 80,900 86,500 75,300
24/02/2026 80,900 1.7 (2.15%) 8,479,700 676,024.6 84,000 6,652.8 79,200 84,700 73,700
23/02/2026 79,200 1.2 (1.54%) 3,791,500 298,916.94 1,440,000 116,016 78,000 83,400 72,600

Historical Data-ko - BSC

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