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
14/08/2026 72,400 -1.2 (-1.63%) 3,164,500 229,921.99 4,433,100 348,884.97 73,600 78,700 68,500
13/08/2026 73,600 -0.4 (-0.54%) 2,669,200 196,986.83 3,047,400 235,635.94 74,000 79,100 68,900
12/08/2026 74,000 0.8 (1.09%) 3,065,700 225,875.09 0 0 73,200 78,300 68,100
11/08/2026 73,200 0.2 (0.27%) 3,120,600 227,820.03 103,700 7,982.29 73,000 78,100 67,900
10/08/2026 73,000 2 (2.82%) 4,628,400 336,021.34 760,700 54,720.18 71,000 75,900 66,100
07/08/2026 71,000 -0.2 (-0.28%) 3,084,600 218,680.26 617,000 46,953.7 71,200 76,100 66,300
06/08/2026 71,200 -1 (-1.39%) 5,330,100 377,216.67 1,073,000 80,782.6 72,200 77,200 67,200
05/08/2026 72,200 0.1 (0.14%) 3,955,700 284,328.35 5,255,979 377,441.29 72,100 77,100 67,100
04/08/2026 72,100 -0.4 (-0.55%) 3,706,800 266,584.05 3,030,000 231,184.6 72,500 77,500 67,500
03/08/2026 72,500 2.6 (3.72%) 5,091,200 363,111.6 524,640 38,770.2 69,900 74,700 65,100
31/07/2026 69,900 0.1 (0.14%) 4,562,900 316,847.79 663,100 48,375.16 69,800 74,600 65,000
30/07/2026 69,800 3.3 (4.96%) 8,424,500 574,777.91 1,220,200 81,954.41 66,500 71,100 61,900
29/07/2026 66,500 2.3 (3.58%) 4,613,000 305,140.54 1,293,900 85,717.07 64,200 68,600 59,800
28/07/2026 65,200 1.9 (3.%) 6,958,300 448,552.32 1,028,879 66,415.84 63,300 67,700 58,900
27/07/2026 63,300 -4.7 (-6.91%) 7,694,800 506,231.1 25,000 1,700 68,000 72,700 63,300
24/07/2026 68,000 -3.5 (-4.9%) 3,613,700 248,861.48 1,077,880 74,435.08 71,500 76,500 66,500
23/07/2026 71,500 0.9 (1.27%) 9,066,200 624,606.67 224,900 15,763.85 70,600 75,500 65,700
22/07/2026 70,600 -5.3 (-6.98%) 13,474,000 971,867.83 1,023,800 73,534.42 75,900 81,200 70,600
21/07/2026 75,900 0.7 (0.93%) 2,872,900 215,902.67 718,600 54,038.72 75,200 80,400 70,000
20/07/2026 75,200 -1.5 (-1.96%) 7,676,900 577,834.48 1,095,000 85,759.75 76,700 82,000 71,400
17/07/2026 76,700 0 (0%) 1,827,000 139,253.32 761,200 58,155.31 76,700 82,000 71,400
16/07/2026 76,700 0.5 (0.66%) 4,353,900 330,400.52 320,600 24,395.27 76,200 81,500 70,900
15/07/2026 76,200 -0.6 (-0.78%) 1,802,400 137,319.7 653,500 52,233.71 76,800 82,100 71,500
14/07/2026 76,800 0.8 (1.05%) 2,788,000 211,677.21 182,800 13,797.16 76,000 81,300 70,700
13/07/2026 76,000 -0.6 (-0.78%) 3,721,700 284,546.67 83,500 6,510.05 76,600 81,900 71,300
10/07/2026 76,600 -1.9 (-2.42%) 3,169,000 245,422.94 836,897 66,054.3 78,500 83,900 73,100
09/07/2026 78,500 -0.3 (-0.38%) 1,582,900 123,711.29 21,000 1,654.8 78,800 84,300 73,300
08/07/2026 78,800 1.3 (1.68%) 3,145,900 246,648.4 1,653,000 128,600.41 77,500 82,900 72,100
07/07/2026 77,500 -0.5 (-0.64%) 2,154,600 167,389.73 540,200 41,940.33 78,000 83,400 72,600
06/07/2026 78,000 -0.9 (-1.14%) 4,935,700 383,664.68 3,920,400 314,949.87 78,900 84,400 73,400
03/07/2026 78,900 -0.8 (-1.%) 3,276,600 258,206.75 542,600 42,726.39 79,700 85,200 74,200
02/07/2026 79,700 -0.3 (-0.38%) 4,640,200 373,206.86 2,160,000 166,752 80,000 85,600 74,400
01/07/2026 80,000 1.9 (2.43%) 6,029,400 478,991.38 786,000 63,711.79 78,100 83,500 72,700
30/06/2026 78,100 -0.9 (-1.14%) 4,008,800 313,159.46 515,300 42,484.51 79,000 84,500 73,500
29/06/2026 79,000 0.5 (0.64%) 4,268,900 336,432.49 2,470,400 194,157.34 78,500 83,900 73,100
26/06/2026 78,500 1.3 (1.68%) 4,859,300 377,599.6 3,014,700 233,361.1 77,200 82,600 71,800
25/06/2026 77,200 -0.6 (-0.77%) 3,553,800 273,768.07 274,200 21,194.52 77,800 83,200 72,400
24/06/2026 77,800 1.8 (2.37%) 4,218,000 321,095.14 2,447,700 188,703.9 76,000 81,300 70,700
23/06/2026 76,000 -1.2 (-1.55%) 6,295,100 480,576.79 30,000 2,340 77,200 82,600 71,800
22/06/2026 77,200 -0.8 (-1.03%) 2,992,900 231,355.41 1,019,500 79,903.39 78,000 83,400 72,600
19/06/2026 78,000 -0.7 (-0.89%) 2,425,600 189,277.71 213,500 17,772.35 78,700 84,200 73,200
18/06/2026 78,700 -0.4 (-0.51%) 3,234,500 253,744.21 582,800 46,207.08 79,100 84,600 73,600
17/06/2026 79,100 -0.3 (-0.38%) 4,068,800 323,229.82 0 0 79,400 84,900 73,900
16/06/2026 79,400 0 (0%) 3,183,300 252,545.61 777,800 59,517.98 79,400 84,900 73,900
15/06/2026 79,400 3 (3.93%) 7,871,700 618,858.07 349,200 27,462.06 76,400 81,700 71,100
12/06/2026 76,400 -0.5 (-0.65%) 4,139,700 318,088.95 1,205,800 92,635.92 76,900 82,200 71,600
11/06/2026 76,900 -1.3 (-1.66%) 3,302,700 256,703.2 1,658,100 128,038.21 78,200 83,600 72,800
10/06/2026 78,200 0.8 (1.03%) 2,866,200 222,881.37 1,240,800 95,607.07 77,400 82,800 72,000
09/06/2026 77,400 1 (1.31%) 1,770,800 136,210.98 1,588,000 118,264.22 76,400 81,700 71,100
08/06/2026 76,400 -1.6 (-2.05%) 4,633,800 355,678.83 2,524,700 195,292.47 78,000 83,400 72,600
05/06/2026 78,000 -0.4 (-0.51%) 3,241,800 253,084.23 463,000 36,452 78,400 83,800 73,000
04/06/2026 78,400 -0.1 (-0.13%) 4,308,300 334,765.12 2,538,200 198,007.26 78,500 83,900 73,100
03/06/2026 78,500 0.6 (0.77%) 4,801,100 373,277.06 0 0 77,900 83,300 72,500
02/06/2026 77,900 -1.2 (-1.52%) 2,969,500 232,096.27 1,809,200 145,628.36 79,100 84,600 73,600
01/06/2026 79,100 2.8 (3.67%) 3,799,400 296,364.83 785,000 61,148 76,300 81,600 71,000
29/05/2026 76,300 -1.4 (-1.8%) 7,834,500 601,922.68 1,272,000 96,526.02 77,700 83,100 72,300
28/05/2026 77,700 -2.3 (-2.88%) 4,026,400 319,432.8 935,000 75,465.38 80,000 85,600 74,400
27/05/2026 80,000 1.5 (1.91%) 4,631,100 369,694.92 1,968,500 155,367.86 78,500 83,900 73,100
26/05/2026 78,500 -0.2 (-0.25%) 2,518,800 198,398.98 957,000 77,557.64 78,700 84,200 73,200
25/05/2026 78,700 -0.7 (-0.88%) 2,510,300 198,416.34 1,558,000 123,495.98 79,400 84,900 73,900
22/05/2026 79,400 -0.1 (-0.13%) 6,083,900 485,452.65 1,162,000 92,182.53 79,500 85,000 74,000
21/05/2026 79,500 2.3 (2.98%) 6,597,700 519,970.53 2,659,000 206,376.7 77,200 82,600 71,800
20/05/2026 77,200 -1 (-1.28%) 8,786,000 676,542.6 1,064,722 82,617.61 78,200 83,600 72,800
19/05/2026 78,200 -0.8 (-1.01%) 7,953,500 625,995.62 1,837,900 146,194.64 79,000 84,500 73,500
18/05/2026 79,000 -3 (-3.66%) 11,953,700 954,154.19 942,600 75,078.28 82,000 87,700 76,300
15/05/2026 82,000 -2.2 (-2.61%) 6,691,900 555,498.55 3,283,800 273,137.45 84,200 90,000 78,400
14/05/2026 84,200 0.5 (0.6%) 4,001,800 335,881.95 251,000 20,994.59 83,700 89,500 77,900
13/05/2026 83,700 -0.1 (-0.12%) 3,536,900 294,370.47 1,358,000 113,970.02 83,800 89,600 78,000
12/05/2026 83,800 0.3 (0.36%) 4,934,800 410,296.33 486,400 39,700.3 83,500 89,300 77,700
11/05/2026 83,500 -1.1 (-1.3%) 5,716,900 481,205.77 2,373,100 201,497.64 84,600 90,500 78,700
08/05/2026 84,600 -1.4 (-1.63%) 4,605,300 391,705.39 535,000 45,477.69 86,000 92,000 80,000
07/05/2026 86,000 0 (0%) 6,344,700 548,779.86 1,991,100 169,703.54 86,000 92,000 80,000
06/05/2026 86,000 1.2 (1.42%) 6,696,800 573,609.92 1,231,000 105,341.23 84,800 90,700 78,900
05/05/2026 84,800 -0.1 (-0.12%) 4,720,200 399,464.04 848,900 72,137.95 84,900 90,800 79,000
04/05/2026 84,900 0.9 (1.07%) 6,372,100 537,810.46 529,300 44,505.55 84,000 89,800 78,200
29/04/2026 84,000 -1.6 (-1.87%) 4,897,200 413,440.6 2,241,000 189,919.12 85,600 91,500 79,700
28/04/2026 85,600 2.1 (2.51%) 5,380,700 457,214.13 3,021,100 256,603.12 83,500 89,300 77,700
24/04/2026 83,500 -1 (-1.18%) 4,634,400 390,147.61 893,000 75,515.31 84,500 90,400 78,600
23/04/2026 84,500 -1.9 (-2.2%) 5,417,100 461,617.25 635,400 54,327.35 86,400 92,400 80,400
22/04/2026 86,400 0.8 (0.93%) 9,172,200 785,815.11 793,000 68,212.17 85,600 91,500 79,700
21/04/2026 85,600 -1.7 (-1.95%) 7,226,400 622,945.71 1,003,600 86,519.23 87,300 93,400 81,200
20/04/2026 87,300 0.4 (0.46%) 10,168,300 889,716.57 294,000 25,548.6 86,900 92,900 80,900
17/04/2026 86,900 5.6 (6.89%) 15,089,000 1,290,583.19 253,300 21,031.27 81,300 86,900 75,700
16/04/2026 81,300 1.3 (1.63%) 5,775,900 469,061.75 423,000 34,667.49 80,000 85,600 74,400
15/04/2026 80,000 -1.6 (-1.96%) 3,798,700 307,509.86 207,000 16,903.19 81,600 87,300 75,900
14/04/2026 81,600 0.3 (0.37%) 4,600,700 376,863.15 530,000 43,368.9 81,300 86,900 75,700
13/04/2026 81,300 -0.2 (-0.25%) 4,806,700 387,016.7 463,000 37,496. 81,500 87,200 75,800
10/04/2026 81,500 0.8 (0.99%) 4,667,000 380,265.71 1,179,500 96,163.06 80,700 86,300 75,100
09/04/2026 80,700 -1.2 (-1.47%) 3,649,300 295,798.75 1,323,600 107,248.81 81,900 87,600 76,200
08/04/2026 81,900 3.9 (5%) 10,192,500 826,494.25 1,113,000 90,611.09 78,000 83,400 72,600
07/04/2026 78,000 -0.3 (-0.38%) 3,806,200 295,814.66 899,900 73,244.98 78,300 83,700 72,900
06/04/2026 78,300 -1 (-1.26%) 6,411,000 501,496.26 372,000 29,850.02 79,300 84,800 73,800
03/04/2026 79,300 -2.5 (-3.06%) 6,903,100 551,178.18 904,900 74,008.55 81,800 87,500 76,100
02/04/2026 81,800 -0.6 (-0.73%) 5,675,700 459,478.26 70,000 5,768 82,400 88,100 76,700
01/04/2026 82,400 0.6 (0.73%) 5,736,600 473,572.35 129,000 10,469 81,800 87,500 76,100
31/03/2026 81,800 1 (1.24%) 6,582,900 536,780.52 0 0 80,800 86,400 75,200
30/03/2026 80,800 -0.2 (-0.25%) 6,027,600 480,146.39 104,000 8,424 81,000 86,600 75,400
27/03/2026 81,000 2.5 (3.18%) 7,595,000 611,261.51 255,300 20,041.05 78,500 83,900 73,100
26/03/2026 78,500 -0.7 (-0.88%) 7,066,800 550,365.8 1,652,500 139,841.16 79,200 84,700 73,700
25/03/2026 79,200 3.2 (4.21%) 7,550,200 592,371.89 337,800 27,463.14 76,000 81,300 70,700
24/03/2026 76,000 1.8 (2.43%) 7,903,300 600,744.01 2,442,500 190,992.4 74,200 79,300 69,100
23/03/2026 74,200 -5.5 (-6.9%) 17,473,900 1,315,336.15 155,000 12,495.94 79,700 85,200 74,200
20/03/2026 79,700 -2.7 (-3.28%) 6,488,600 523,072.78 2,035,300 172,607.59 82,400 88,100 76,700
19/03/2026 82,400 -1.3 (-1.55%) 7,916,000 649,273.8 30,000 2,511 83,700 89,500 77,900
18/03/2026 83,700 1 (1.21%) 4,304,400 358,981.6 0 0 82,700 88,400 77,000
17/03/2026 82,700 2.1 (2.61%) 3,811,100 314,745.81 1,260,000 106,337.75 80,600 86,200 75,000
16/03/2026 80,600 -1.4 (-1.71%) 5,282,300 428,146.38 169,000 14,278.81 82,000 87,700 76,300
13/03/2026 82,000 -2.6 (-3.07%) 6,260,000 522,022.61 1,283,000 108,918.9 84,600 90,500 78,700
12/03/2026 84,600 -1.9 (-2.2%) 10,104,500 854,065.49 238,000 19,989.5 86,500 92,500 80,500
11/03/2026 86,500 5.5 (6.79%) 17,339,300 1,468,185.05 1,077,000 87,394.06 81,000 86,600 75,400
10/03/2026 81,000 4 (5.19%) 21,042,400 1,664,787.16 49,000 3,773 77,000 82,300 71,700
09/03/2026 77,000 -5.7 (-6.89%) 4,983,800 383,752.6 1,545,400 119,794.2 82,700 88,400 77,000
06/03/2026 82,700 -2.5 (-2.93%) 13,359,400 1,110,025.71 234,000 20,384.4 85,200 91,100 79,300
05/03/2026 85,200 -3.6 (-4.05%) 11,270,500 972,718.65 76,000 6,719 88,800 95,000 82,600
04/03/2026 88,800 0.6 (0.68%) 13,414,100 1,153,736.9 2,402,300 214,224.16 88,200 94,300 82,100
03/03/2026 88,200 -1.8 (-2%) 13,370,000 1,184,648.77 295,300 27,640.08 90,000 96,300 83,700
02/03/2026 90,000 -3.1 (-3.33%) 10,738,700 980,254.65 2,272,300 208,318.33 93,100 99,600 86,600
27/02/2026 93,100 -0.5 (-0.53%) 5,224,300 486,550.07 411,300 38,335.28 93,600 100,100 87,100
26/02/2026 93,600 0.6 (0.65%) 5,011,100 467,782.72 130,000 11,905.01 93,000 99,500 86,500
25/02/2026 93,000 0.8 (0.87%) 8,132,700 756,245.94 461,900 42,767.13 92,200 98,600 85,800
24/02/2026 92,200 0.2 (0.22%) 6,601,300 603,706.55 745,000 68,396.13 92,000 98,400 85,600
23/02/2026 92,000 -0.8 (-0.86%) 5,003,100 460,265.68 496,000 47,756.8 92,800 99,200 86,400

Historical Data-ko - BSC

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