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
18/09/2026 20,800 0.25 (1.22%) 517,700 10,729.78 0 0 20,550 21,950 19,150
17/09/2026 20,550 0.05 (0.24%) 203,700 4,202.22 0 0 20,500 21,900 19,100
16/09/2026 20,500 0 (0%) 180,100 3,694.74 0 0 20,500 21,900 19,100
15/09/2026 20,500 0.25 (1.23%) 428,100 8,704.64 87,500 1,649.38 20,250 21,650 18,850
14/09/2026 20,250 -0.25 (-1.22%) 318,300 6,490.7 0 0 20,500 21,900 19,100
11/09/2026 20,500 -0.3 (-1.44%) 611,500 12,699.94 0 0 20,800 22,250 19,350
10/09/2026 20,800 0.15 (0.73%) 614,500 12,841.37 0 0 20,650 22,050 19,250
09/09/2026 20,650 0.2 (0.98%) 530,000 10,906.55 0 0 20,450 21,850 19,050
08/09/2026 20,450 0 (0%) 284,300 5,818.34 0 0 20,450 21,850 19,050
07/09/2026 20,450 0 (0%) 384,300 7,852.57 0 0 20,450 21,850 19,050
04/09/2026 20,450 -0.05 (-0.24%) 499,200 10,212.34 0 0 20,500 21,900 19,100
03/09/2026 20,500 -0.45 (-2.15%) 1,032,000 21,258.43 0 0 20,950 22,400 19,500
28/08/2026 20,950 -0.05 (-0.24%) 433,900 9,086.45 0 0 21,000 22,450 19,550
27/08/2026 21,000 -0.1 (-0.47%) 735,200 15,437.43 0 0 21,100 22,550 19,650
26/08/2026 21,100 -0.1 (-0.47%) 563,000 11,910.76 0 0 21,200 22,650 19,750
25/08/2026 21,200 -0.15 (-0.7%) 507,200 10,796.73 0 0 21,350 22,800 19,900
24/08/2026 21,350 -0.05 (-0.23%) 588,900 12,616.16 0 0 21,400 22,850 19,950
21/08/2026 21,400 0.15 (0.71%) 732,600 15,627.07 0 0 21,250 22,700 19,800
20/08/2026 21,250 0 (0%) 381,700 8,116.86 0 0 21,250 22,700 19,800
19/08/2026 21,250 -0.05 (-0.23%) 373,700 7,952.11 0 0 21,300 22,750 19,850
18/08/2026 21,300 0 (0%) 475,700 10,193.44 0 0 21,300 22,750 19,850
17/08/2026 21,300 0.1 (0.47%) 386,500 8,239.02 0 0 21,200 22,650 19,750
14/08/2026 21,200 -0.35 (-1.62%) 486,400 10,348.96 940,000 20,106.6 21,550 23,050 20,050
13/08/2026 21,550 -0.2 (-0.92%) 385,600 8,333.78 0 0 21,750 23,250 20,250
12/08/2026 21,750 0.15 (0.69%) 486,000 10,581.08 940,000 20,210 21,600 23,100 20,100
11/08/2026 21,600 0.05 (0.23%) 414,800 8,984.76 0 0 21,550 23,050 20,050
10/08/2026 21,550 0.2 (0.94%) 516,200 11,090.12 0 0 21,350 22,800 19,900
07/08/2026 21,350 0.25 (1.18%) 462,500 9,859.41 1,500,000 32,085 21,100 22,550 19,650
06/08/2026 21,100 -0.15 (-0.71%) 425,700 9,016.55 0 0 21,250 22,700 19,800
05/08/2026 21,250 -0.2 (-0.93%) 369,700 7,878.81 1,500,000 32,250 21,450 22,950 19,950
04/08/2026 21,450 -0.1 (-0.46%) 386,200 8,307.09 0 0 21,550 23,050 20,050
03/08/2026 21,550 0.55 (2.62%) 894,600 19,126.42 0 0 21,000 22,450 19,550
31/07/2026 21,000 -0.05 (-0.24%) 577,700 12,162.9 0 0 21,050 22,500 19,600
30/07/2026 21,050 0.25 (1.2%) 803,100 16,942.35 0 0 20,800 22,250 19,350
29/07/2026 20,800 0.3 (1.46%) 360,400 7,474.65 0 0 20,500 21,900 19,100
28/07/2026 20,500 -0.6 (-2.84%) 1,350,600 27,756.29 0 0 21,100 22,550 19,650
27/07/2026 21,100 -0.2 (-0.94%) 327,600 6,952.87 0 0 21,300 22,750 19,850
24/07/2026 21,300 -0.05 (-0.23%) 226,200 4,781.46 0 0 21,350 22,800 19,900
23/07/2026 21,350 0.15 (0.71%) 571,100 12,046.87 0 0 21,200 22,650 19,750
22/07/2026 21,200 -0.5 (-2.3%) 584,200 12,546.47 0 0 21,700 23,200 20,200
21/07/2026 21,700 0.9 (4.33%) 1,261,400 26,997.03 0 0 20,800 22,250 19,350
20/07/2026 20,800 -0.75 (-3.48%) 492,400 10,371.39 0 0 21,550 23,050 20,050
17/07/2026 21,550 0.25 (1.17%) 648,200 13,839.75 0 0 21,300 22,750 19,850
16/07/2026 21,300 -0.25 (-1.16%) 874,700 18,546.73 0 0 21,550 23,050 20,050
15/07/2026 21,550 -0.05 (-0.23%) 223,800 4,817.7 0 0 21,600 23,100 20,100
14/07/2026 21,600 0.3 (1.41%) 379,400 8,124.85 0 0 21,300 22,750 19,850
13/07/2026 21,300 -0.5 (-2.29%) 417,800 8,971.69 100,000 2,030 21,800 23,300 20,300
10/07/2026 21,800 -0.3 (-1.36%) 178,400 3,904.32 0 0 22,100 23,600 20,600
09/07/2026 22,100 0 (0%) 427,900 9,500.72 0 0 22,100 23,600 20,600
08/07/2026 22,100 0.1 (0.45%) 283,500 6,244.98 0 0 22,000 23,500 20,500
07/07/2026 22,000 0.05 (0.23%) 220,400 4,846.42 0 0 21,950 23,450 20,450
06/07/2026 21,950 -0.7 (-3.09%) 966,400 21,449.02 0 0 22,650 24,200 21,100
03/07/2026 22,650 -0.2 (-0.88%) 398,600 9,039.73 0 0 22,850 24,400 21,300
02/07/2026 22,850 -0.15 (-0.65%) 284,600 6,520.21 0 0 23,000 24,600 21,400
01/07/2026 23,000 0.15 (0.66%) 426,200 9,754.11 0 0 22,850 24,400 21,300
30/06/2026 22,850 -0.2 (-0.87%) 309,600 7,096.77 0 0 23,050 24,650 21,450
29/06/2026 23,050 0.1 (0.44%) 433,800 9,988.16 0 0 22,950 24,550 21,350
26/06/2026 22,950 0.1 (0.44%) 631,100 14,477.5 0 0 22,850 24,400 21,300
25/06/2026 22,850 0.45 (2.01%) 312,600 7,098.85 0 0 22,400 23,950 20,850
24/06/2026 22,400 -0.4 (-1.75%) 318,600 7,187.09 0 0 22,800 24,350 21,250
23/06/2026 22,800 -0.35 (-1.51%) 497,400 11,398.65 0 0 23,150 24,750 21,550
22/06/2026 23,150 0.15 (0.65%) 339,100 7,823.12 0 0 23,000 24,600 21,400
19/06/2026 23,000 0.05 (0.22%) 620,300 14,267.98 0 0 22,950 24,550 21,350
18/06/2026 22,950 0 (0%) 664,700 15,287.41 0 0 22,950 24,550 21,350
17/06/2026 22,950 0.1 (0.44%) 376,700 8,639.33 0 0 22,850 24,400 21,300
16/06/2026 22,850 0.1 (0.44%) 516,600 11,825.67 0 0 22,750 24,300 21,200
15/06/2026 22,750 0.35 (1.56%) 514,200 11,665.49 0 0 22,400 23,950 20,850
12/06/2026 22,400 0.05 (0.22%) 326,000 7,306.92 0 0 22,350 23,900 20,800
11/06/2026 22,350 0.05 (0.22%) 243,000 5,418.95 0 0 22,300 23,850 20,750
10/06/2026 22,300 0.05 (0.22%) 342,600 7,658.23 0 0 22,250 23,800 20,700
09/06/2026 22,250 -0.05 (-0.22%) 139,900 3,116.85 0 0 22,300 23,850 20,750
08/06/2026 22,300 -0.25 (-1.11%) 782,300 17,430.41 0 0 22,550 24,100 21,000
05/06/2026 22,550 -0.15 (-0.66%) 204,200 4,616.53 0 0 22,700 24,250 21,150
04/06/2026 22,700 0.15 (0.67%) 200,800 4,537.79 0 0 22,550 24,100 21,000
03/06/2026 22,550 0.05 (0.22%) 480,600 10,823.16 0 0 22,500 24,050 20,950
02/06/2026 22,500 -0.45 (-1.96%) 919,300 20,807.33 0 0 22,950 24,550 21,350
01/06/2026 22,950 -0.05 (-0.22%) 256,700 5,889.51 0 0 23,000 24,600 21,400
29/05/2026 23,000 0 (0%) 430,600 9,933.21 0 0 23,000 24,600 21,400
28/05/2026 23,000 -1 (-4.17%) 672,100 15,678.62 0 0 24,000 25,650 22,350
27/05/2026 24,000 1.15 (5.03%) 1,779,000 42,004.75 0 0 22,850 24,400 21,300
26/05/2026 22,850 -0.05 (-0.22%) 293,600 6,698.92 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.15 (0.66%) 412,000 9,429.28 730,000 17,082 22,750 24,300 21,200
22/05/2026 22,750 -0.25 (-1.09%) 498,600 11,348.26 0 0 23,000 24,600 21,400
21/05/2026 23,000 -0.1 (-0.43%) 287,500 6,608.1 730,000 17,155 23,100 24,700 21,500
20/05/2026 23,100 -0.05 (-0.22%) 524,300 11,980.33 0 0 23,150 24,750 21,550
19/05/2026 23,150 -0.1 (-0.43%) 635,600 14,838.74 0 0 23,250 24,850 21,650
18/05/2026 23,250 0.05 (0.22%) 707,900 16,459.67 0 0 23,200 24,800 21,600
15/05/2026 23,200 0.55 (2.43%) 1,271,700 29,106.14 0 0 22,650 24,200 21,100
14/05/2026 22,650 -0.05 (-0.22%) 404,700 9,184.72 0 0 22,700 24,250 21,150
13/05/2026 22,700 -0.25 (-1.09%) 1,562,300 35,584.31 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.15 (-0.65%) 411,900 9,449.21 0 0 23,100 24,700 21,500
11/05/2026 23,100 0.1 (0.43%) 745,000 17,134.32 0 0 23,000 24,600 21,400
08/05/2026 23,000 -1.35 (-5.54%) 3,272,800 75,849.81 0 0 24,350 26,050 22,650
07/05/2026 24,350 -0.25 (-1.02%) 884,900 21,637.62 0 0 24,600 26,300 22,900
06/05/2026 24,600 0.2 (0.82%) 673,800 16,510.95 0 0 24,400 26,100 22,700
05/05/2026 24,400 0 (0%) 369,700 9,009.95 0 0 24,400 26,100 22,700
04/05/2026 24,400 0.2 (0.83%) 563,900 13,810.04 105,000 2,520 24,200 25,850 22,550
29/04/2026 24,200 0.1 (0.41%) 296,500 7,194.09 0 0 24,100 25,750 22,450
28/04/2026 24,100 -0.7 (-2.82%) 1,577,900 38,115.72 105,000 2,530.5 24,800 26,500 23,100
24/04/2026 24,800 0.2 (0.81%) 916,400 22,347.4 0 0 24,600 26,300 22,900
23/04/2026 24,600 -0.75 (-2.96%) 2,675,700 66,043.28 0 0 25,350 27,100 23,600
22/04/2026 25,350 -0.5 (-1.93%) 1,189,900 30,361.54 0 0 25,850 27,650 24,050
21/04/2026 25,850 -0.45 (-1.71%) 1,100,300 28,628 0 0 26,300 28,100 24,500
20/04/2026 26,300 0.3 (1.15%) 778,300 20,396.31 0 0 26,000 27,800 24,200
17/04/2026 26,000 -0.2 (-0.76%) 514,700 13,413.64 0 0 26,200 28,000 24,400
16/04/2026 26,200 0.1 (0.38%) 805,000 21,053.93 0 0 26,100 27,900 24,300
15/04/2026 26,100 -0.25 (-0.95%) 552,700 14,521.58 0 0 26,350 28,150 24,550
14/04/2026 26,350 -0.2 (-0.75%) 474,800 12,568.3 0 0 26,550 28,400 24,700
13/04/2026 26,550 0.35 (1.34%) 721,400 19,108.9 0 0 26,200 28,000 24,400
10/04/2026 26,200 0.5 (1.95%) 569,900 14,866.01 0 0 25,700 27,450 23,950
09/04/2026 25,700 -0.5 (-1.91%) 761,100 19,616.59 0 0 26,200 28,000 24,400
08/04/2026 26,200 1 (3.97%) 602,200 15,652.17 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 411,000 10,358.67 0 0 25,200 26,950 23,450
06/04/2026 25,200 -0.8 (-3.08%) 1,022,600 26,140.51 0 0 26,000 27,800 24,200
03/04/2026 26,000 -1 (-3.7%) 1,139,400 29,931.09 0 0 27,000 28,850 25,150
02/04/2026 27,000 -0.7 (-2.53%) 815,600 22,163.19 0 0 27,700 29,600 25,800
01/04/2026 27,700 0.1 (0.36%) 1,394,400 38,879.16 0 0 27,600 29,500 25,700
31/03/2026 27,600 -0.3 (-1.08%) 846,800 23,474.97 0 0 27,900 29,850 25,950
30/03/2026 27,900 0 (0%) 1,371,700 38,690.33 0 0 27,900 29,850 25,950
27/03/2026 27,900 0.15 (0.54%) 950,600 26,336.27 0 0 27,750 29,650 25,850
26/03/2026 27,750 0.05 (0.18%) 1,455,700 40,164.67 0 0 27,700 29,600 25,800
25/03/2026 27,700 1.8 (6.95%) 2,979,600 81,433.05 0 0 25,900 27,700 24,100
24/03/2026 25,900 1.25 (5.07%) 959,100 24,421.41 0 0 24,650 26,350 22,950
23/03/2026 24,650 -1.3 (-5.01%) 1,340,400 33,521.5 0 0 25,950 27,750 24,150
20/03/2026 25,950 0.05 (0.19%) 1,111,000 29,154.02 0 0 25,900 27,700 24,100

Historical Data-ko - BSC

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