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
20/10/2026 21,300 -0.1 (-0.47%) 307,800 6,573.49 0 0 21,400 22,850 19,950
19/10/2026 21,400 -0.1 (-0.47%) 887,500 19,144.54 0 0 21,500 23,000 20,000
16/10/2026 21,500 0.1 (0.47%) 695,600 15,033.38 0 0 21,400 22,850 19,950
15/10/2026 21,400 0.2 (0.94%) 921,400 19,631.93 0 0 21,200 22,650 19,750
14/10/2026 21,200 -0.45 (-2.08%) 1,102,700 23,458.58 0 0 21,650 23,150 20,150
13/10/2026 21,650 -0.3 (-1.37%) 658,200 14,346.68 0 0 21,950 23,450 20,450
12/10/2026 21,950 0.05 (0.23%) 322,900 7,080.18 0 0 21,900 23,400 20,400
09/10/2026 21,900 -0.05 (-0.23%) 1,248,000 27,429.03 900,000 19,890.3 21,950 23,450 20,450
08/10/2026 21,950 0.25 (1.15%) 695,800 15,243.55 0 0 21,700 23,200 20,200
07/10/2026 21,700 0.25 (1.17%) 1,292,800 28,070.49 0 0 21,450 22,950 19,950
06/10/2026 21,450 -0.25 (-1.15%) 2,347,700 50,804.54 420,000 8,484 21,700 23,200 20,200
05/10/2026 21,700 -0.2 (-0.91%) 1,580,400 34,482.88 0 0 21,900 23,400 20,400
02/10/2026 21,900 0.05 (0.23%) 2,197,400 48,027.59 877,300 19,215.06 21,850 23,350 20,350
01/10/2026 21,850 0.1 (0.46%) 2,687,800 58,338.4 5,800,000 125,570 21,750 23,250 20,250
30/09/2026 21,750 0.1 (0.46%) 1,509,300 32,799. 2,462,240 53,307.5 21,650 23,150 20,150
29/09/2026 21,650 0 (0%) 1,785,700 38,686.13 569,300 12,410.8 21,650 23,150 20,150
28/09/2026 21,650 -0.8 (-3.56%) 2,265,200 49,206.32 0 0 22,450 24,000 20,900
25/09/2026 22,450 -0.35 (-1.54%) 1,371,800 30,992.51 374,300 8,550.54 22,800 24,350 21,250
24/09/2026 22,800 -0.4 (-1.72%) 1,511,900 34,774.87 2,215,000 50,681.86 23,200 24,800 21,600
23/09/2026 23,200 -0.6 (-2.52%) 1,855,100 43,534.3 69,300 1,677.27 23,800 25,450 22,150
22/09/2026 23,800 -0.3 (-1.24%) 857,400 20,499.31 0 0 24,100 25,750 22,450
21/09/2026 24,100 0 (0%) 925,900 22,417.05 69,300 1,683.99 24,100 25,750 22,450
18/09/2026 24,100 0.35 (1.47%) 978,300 23,624.93 20,000 498 23,750 25,400 22,100
17/09/2026 23,750 0.05 (0.21%) 1,491,700 35,716.44 2,100,000 49,770 23,700 25,350 22,050
16/09/2026 23,700 -0.15 (-0.63%) 807,600 19,151.05 20,000 480 23,850 25,500 22,200
15/09/2026 23,850 0.1 (0.42%) 1,384,800 32,994.86 0 0 23,750 25,400 22,100
14/09/2026 23,750 -0.95 (-3.85%) 2,910,900 70,085.26 20,000 490 24,700 26,400 23,000
11/09/2026 24,700 -0.1 (-0.4%) 3,623,400 88,913.62 4,506,400 111,259.5 24,800 26,500 23,100
10/09/2026 24,800 -0.45 (-1.78%) 1,145,200 28,475.77 20,000 490 25,250 27,000 23,500
09/09/2026 25,250 0.25 (1%) 1,582,300 39,868.64 100,000 2,600 25,000 26,750 23,250
08/09/2026 25,000 -0.5 (-1.96%) 3,372,100 84,129.95 45,000 1,126.25 25,500 27,250 23,750
07/09/2026 25,500 -0.2 (-0.78%) 2,319,000 59,221.31 0 0 25,700 27,450 23,950
04/09/2026 25,700 1.1 (4.47%) 3,330,100 83,587.34 20,000 490 24,600 26,300 22,900
03/09/2026 24,600 0.3 (1.23%) 2,873,000 70,717.91 2,986,200 73,186.01 24,300 26,000 22,600
28/08/2026 24,300 -0.1 (-0.41%) 1,093,700 26,895.77 3,220,000 78,570 24,400 26,100 22,700
27/08/2026 24,400 -0.1 (-0.41%) 1,571,000 38,747.69 0 0 24,500 26,200 22,800
26/08/2026 24,500 0.5 (2.08%) 1,457,200 35,581.65 4,359,500 105,121.38 24,000 25,650 22,350
25/08/2026 24,000 -0.5 (-2.04%) 2,846,200 68,740.97 1,750,000 42,875 24,500 26,200 22,800
24/08/2026 24,500 0.5 (2.08%) 1,845,400 44,936.44 0 0 24,000 25,650 22,350
21/08/2026 24,000 0.55 (2.35%) 3,392,700 80,667.33 0 0 23,450 25,050 21,850
20/08/2026 23,450 0.3 (1.3%) 2,235,700 52,671.91 0 0 23,150 24,750 21,550
19/08/2026 23,150 -0.35 (-1.49%) 1,905,800 44,950.94 0 0 23,500 25,100 21,900
18/08/2026 23,500 -0.25 (-1.05%) 1,381,900 32,692.14 0 0 23,750 25,400 22,100
17/08/2026 23,750 0.95 (4.17%) 2,256,000 52,954.76 0 0 22,800 24,350 21,250
14/08/2026 22,800 0.3 (1.33%) 3,847,300 88,571.4 0 0 22,500 24,050 20,950
13/08/2026 22,500 -0.15 (-0.66%) 1,572,500 35,719.95 316,003 6,667.66 22,650 24,200 21,100
12/08/2026 22,650 -0.05 (-0.22%) 1,224,200 27,927.33 50,000 1,125 22,700 24,250 21,150
11/08/2026 22,700 0.1 (0.44%) 1,673,900 38,165.17 0 0 22,600 24,150 21,050
10/08/2026 22,600 0.4 (1.8%) 1,463,200 32,952.52 50,000 1,125 22,200 23,750 20,650
07/08/2026 22,200 0.4 (1.83%) 1,403,500 31,095.55 100,000 2,300 21,800 23,300 20,300
06/08/2026 21,800 0.05 (0.23%) 2,125,400 46,245.13 0 0 21,750 23,250 20,250
05/08/2026 21,750 -0.1 (-0.46%) 3,505,800 77,512.92 60,000 1,302 21,850 23,350 20,350
04/08/2026 21,850 0.15 (0.69%) 2,331,000 50,953.45 1,962,400 43,335.28 21,700 23,200 20,200
03/08/2026 21,700 -0.5 (-2.25%) 6,985,600 152,427.57 60,000 1,302 22,200 23,750 20,650
31/07/2026 22,200 0.65 (3.02%) 4,513,200 98,261.18 0 0 21,550 23,050 20,050
30/07/2026 21,550 0.85 (4.11%) 1,524,000 32,444.79 718,900 14,366 20,700 22,100 19,300
29/07/2026 20,700 0.1 (0.49%) 1,967,600 40,590.26 30,200 664.4 20,600 22,000 19,200
28/07/2026 20,600 0.6 (3%) 2,768,600 56,261.02 60,000 1,188 20,000 21,400 18,600
27/07/2026 20,000 -1.35 (-6.32%) 2,779,500 57,949.83 0 0 21,350 22,800 19,900
24/07/2026 21,350 -0.45 (-2.06%) 1,422,200 30,666.05 0 0 21,800 23,300 20,300
23/07/2026 21,800 -0.85 (-3.75%) 2,892,600 63,676.52 106,300 2,572.46 22,650 24,200 21,100
22/07/2026 22,650 -0.65 (-2.79%) 2,005,700 46,030.91 0 0 23,300 24,900 21,700
21/07/2026 23,300 -0.4 (-1.69%) 1,206,500 28,571.3 300,000 7,560 23,700 25,350 22,050
20/07/2026 23,700 -1.15 (-4.63%) 1,858,200 44,723.48 0 0 24,850 26,550 23,150
17/07/2026 24,850 0.05 (0.2%) 1,370,000 34,410.19 500,000 12,600 24,800 26,500 23,100
16/07/2026 24,800 -0.1 (-0.4%) 2,010,200 49,460.23 69,300 1,732.5 24,900 26,600 23,200
15/07/2026 24,900 -0.4 (-1.58%) 1,579,800 39,620.21 0 0 25,300 27,050 23,550
14/07/2026 25,300 -0.05 (-0.2%) 1,394,000 35,213.51 69,300 1,739.43 25,350 27,100 23,600
13/07/2026 25,350 0.35 (1.4%) 1,766,500 44,312.24 0 0 25,000 26,750 23,250
10/07/2026 25,000 -0.4 (-1.57%) 1,561,500 39,330.17 0 0 25,400 27,150 23,650
09/07/2026 25,400 -0.4 (-1.55%) 865,100 22,066.68 310,000 7,930.28 25,800 27,600 24,000
08/07/2026 25,800 0.15 (0.58%) 1,662,300 43,042.31 700,000 17,990 25,650 27,400 23,900
07/07/2026 25,650 0.2 (0.79%) 1,537,900 39,070.75 0 0 25,450 27,200 23,700
06/07/2026 25,450 -0.35 (-1.36%) 2,549,200 64,742.4 0 0 25,800 27,600 24,000
03/07/2026 25,800 -0.5 (-1.9%) 1,574,700 40,827.04 0 0 26,300 28,100 24,500
02/07/2026 26,300 -0.4 (-1.5%) 1,160,800 30,708.86 0 0 26,700 28,550 24,850
01/07/2026 26,700 0.55 (2.1%) 1,624,400 42,997.71 0 0 26,150 27,950 24,350
30/06/2026 26,150 -0.25 (-0.95%) 1,501,600 39,664.77 0 0 26,400 28,200 24,600
29/06/2026 26,400 -0.05 (-0.19%) 970,600 25,639.46 0 0 26,450 28,300 24,600
26/06/2026 26,450 1 (3.93%) 4,580,200 120,366.26 0 0 25,450 27,200 23,700
25/06/2026 25,450 -0.05 (-0.2%) 1,388,600 35,386.22 0 0 25,500 27,250 23,750
24/06/2026 25,500 -0.2 (-0.78%) 2,554,800 65,345.22 0 0 25,700 27,450 23,950
23/06/2026 25,700 -0.9 (-3.38%) 2,707,200 70,990.62 0 0 26,600 28,450 24,750
22/06/2026 26,600 -0.45 (-1.66%) 1,824,800 48,706.67 50,000 1,445 27,050 28,900 25,200
19/06/2026 27,050 0 (0%) 2,328,700 63,313.07 0 0 27,050 28,900 25,200
18/06/2026 27,050 -0.6 (-2.17%) 2,322,900 63,452. 50,000 1,477.5 27,650 29,550 25,750
17/06/2026 27,650 -0.35 (-1.25%) 2,244,800 62,264.26 0 0 28,000 29,950 26,050
16/06/2026 28,000 1.75 (6.67%) 8,740,700 240,639.59 0 0 26,250 28,050 24,450
15/06/2026 26,250 0.85 (3.35%) 1,418,700 36,715.44 0 0 25,400 27,150 23,650
12/06/2026 25,400 -0.55 (-2.12%) 1,677,200 43,212.99 0 0 25,950 27,750 24,150
11/06/2026 26,450 -0.3 (-1.12%) 675,600 17,937.47 0 0 26,750 28,600 24,900
10/06/2026 26,750 0.95 (3.68%) 2,544,800 68,181.36 0 0 25,800 27,600 24,000
09/06/2026 25,800 0.15 (0.58%) 556,400 14,321.16 0 0 25,650 27,400 23,900
08/06/2026 25,650 -0.3 (-1.16%) 878,200 22,573.69 0 0 25,950 27,750 24,150
05/06/2026 25,950 -0.3 (-1.14%) 956,300 24,861.96 0 0 26,250 28,050 24,450
04/06/2026 26,250 -0.25 (-0.94%) 713,500 18,760.01 0 0 26,500 28,350 24,650
03/06/2026 26,500 0.45 (1.73%) 934,600 24,642.41 0 0 26,050 27,850 24,250
02/06/2026 26,050 -0.7 (-2.62%) 1,639,300 43,010.25 0 0 26,750 28,600 24,900
01/06/2026 26,750 0.35 (1.33%) 2,085,300 56,011.65 0 0 26,400 28,200 24,600
29/05/2026 26,400 -0.15 (-0.56%) 1,247,800 33,065.75 0 0 26,550 28,400 24,700
28/05/2026 26,550 0.15 (0.57%) 1,462,600 38,879.77 0 0 26,400 28,200 24,600
27/05/2026 26,400 -0.2 (-0.75%) 1,228,800 32,517.13 0 0 26,600 28,450 24,750
26/05/2026 26,600 0.45 (1.72%) 1,638,000 43,396.6 0 0 26,150 27,950 24,350
25/05/2026 26,150 0.65 (2.55%) 1,928,200 50,593.3 0 0 25,500 27,250 23,750
22/05/2026 25,500 0.25 (0.99%) 1,772,800 44,919.21 0 0 25,250 27,000 23,500
21/05/2026 25,250 -0.4 (-1.56%) 1,806,000 45,852.12 0 0 25,650 27,400 23,900
20/05/2026 25,650 -0.5 (-1.91%) 3,146,000 80,214.25 0 0 26,150 27,950 24,350
19/05/2026 26,150 -0.05 (-0.19%) 1,303,600 34,363.94 0 0 26,200 28,000 24,400
18/05/2026 26,200 -0.3 (-1.13%) 1,958,000 51,424.57 0 0 26,500 28,350 24,650
15/05/2026 26,500 -0.45 (-1.67%) 1,799,500 47,803.56 0 0 26,950 28,800 25,100
14/05/2026 26,950 0.65 (2.47%) 1,752,600 46,949.55 0 0 26,300 28,100 24,500
13/05/2026 26,300 -0.5 (-1.87%) 2,239,000 58,956.41 0 0 26,800 28,650 24,950
12/05/2026 26,800 0.4 (1.52%) 2,199,800 58,718.59 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 1,732,800 45,982.33 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.5 (-1.85%) 3,100,700 82,557.55 0 0 27,000 28,850 25,150
07/05/2026 27,000 -0.25 (-0.92%) 3,875,300 105,680.99 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 2,316,500 62,869.06 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.8 (-2.88%) 3,578,700 98,084.96 0 0 27,800 29,700 25,900
04/05/2026 27,800 0.05 (0.18%) 1,109,900 31,143.22 0 0 27,750 29,650 25,850
29/04/2026 27,750 0.2 (0.73%) 1,954,500 54,494.81 0 0 27,550 29,450 25,650
28/04/2026 27,550 -0.1 (-0.36%) 1,015,700 28,109.97 0 0 27,650 29,550 25,750
24/04/2026 27,650 -0.3 (-1.07%) 2,196,200 60,557.16 0 0 27,950 29,900 26,000
23/04/2026 27,950 -0.5 (-1.76%) 2,885,500 80,716.89 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.3 (1.07%) 993,600 28,127.79 0 0 28,150 30,100 26,200
21/04/2026 28,150 -0.4 (-1.4%) 1,813,900 51,675.1 0 0 28,550 30,500 26,600
20/04/2026 28,550 0 (0%) 1,634,300 47,088.86 0 0 28,550 30,500 26,600

Historical Data-ko - BSC

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