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
24/09/2026 12,000 -0.3 (-2.44%) 8,414,200 101,192.92 0 0 12,300 13,150 11,450
23/09/2026 12,300 -0.25 (-1.99%) 7,928,200 98,140.15 21,010,192 254,212. 12,550 13,400 11,700
22/09/2026 12,550 -0.1 (-0.79%) 7,776,500 97,327.24 7,239,700 87,126.4 12,650 13,500 11,800
21/09/2026 12,650 -0.15 (-1.17%) 18,367,400 237,884.06 0 0 12,800 13,650 11,950
18/09/2026 12,800 0.3 (2.4%) 29,133,500 370,507.02 1,000,000 12,000 12,500 13,350 11,650
17/09/2026 12,500 0.25 (2.04%) 14,249,000 176,725.48 8,300,000 99,600 12,250 13,100 11,400
16/09/2026 12,250 0.25 (2.08%) 13,999,200 167,921.66 12,250,000 147,000 12,000 12,800 11,200
15/09/2026 12,000 0.05 (0.42%) 9,343,200 111,393.2 7,765,000 93,180 11,950 12,750 11,150
14/09/2026 11,950 -0.25 (-2.05%) 22,465,000 267,215.25 4,230,000 50,126 12,200 13,050 11,350
11/09/2026 12,200 -0.65 (-5.06%) 21,690,900 270,202.35 1,500,000 18,050 12,850 13,700 12,000
10/09/2026 12,850 -0.15 (-1.15%) 3,741,600 48,259.59 0 0 13,000 13,900 12,100
09/09/2026 13,000 0.1 (0.78%) 9,517,800 122,070.87 1,300,000 16,250 12,900 13,800 12,000
08/09/2026 12,900 -0.1 (-0.77%) 7,820,400 100,559.47 2,300,000 28,530 13,000 13,900 12,100
07/09/2026 13,000 -0.05 (-0.38%) 16,824,600 217,056.41 1,150,000 14,260 13,050 13,950 12,150
04/09/2026 13,050 -0.1 (-0.76%) 8,959,100 117,196.56 2,459,975 30,257.69 13,150 14,050 12,250
03/09/2026 13,150 0.1 (0.77%) 15,553,200 203,472.22 0 0 13,050 13,950 12,150
28/08/2026 13,050 -0.1 (-0.76%) 7,703,100 101,119.43 2,459,975 34,562.65 13,150 14,050 12,250
27/08/2026 13,150 -0.1 (-0.75%) 5,783,800 76,535.97 0 0 13,250 14,150 12,350
26/08/2026 13,250 -0.05 (-0.38%) 6,926,800 92,189.97 2,697,000 35,174.5 13,300 14,200 12,400
25/08/2026 13,300 -0.25 (-1.85%) 7,446,200 99,935.97 200,000 2,710 13,550 14,450 12,650
24/08/2026 13,550 0.2 (1.5%) 12,365,000 168,265.21 0 0 13,350 14,250 12,450
21/08/2026 13,350 0.35 (2.69%) 11,755,400 155,371.53 0 0 13,000 13,900 12,100
20/08/2026 13,000 0 (0%) 9,021,100 116,735.15 2,459,975 34,193.65 13,000 13,900 12,100
19/08/2026 13,000 -0.2 (-1.52%) 11,034,500 144,086.96 0 0 13,200 14,100 12,300
18/08/2026 13,200 0 (0%) 8,610,000 114,761.78 0 0 13,200 14,100 12,300
17/08/2026 13,200 -0.05 (-0.38%) 12,018,400 158,888.11 3,168,076 40,216.57 13,250 14,150 12,350
14/08/2026 13,250 -0.15 (-1.12%) 15,250,400 204,423.76 3,017,000 38,315.9 13,400 14,300 12,500
13/08/2026 13,400 -0.15 (-1.11%) 16,395,300 222,869.99 2,180,216 28,149.79 13,550 14,450 12,650
12/08/2026 13,550 0 (0%) 15,825,200 217,219.35 21,534,056 279,689.32 13,550 14,450 12,650
11/08/2026 13,550 -0.35 (-2.52%) 16,175,500 222,408.62 1,000,000 13,000 13,900 14,850 12,950
10/08/2026 13,900 0 (0%) 17,857,600 250,811.33 2,880,900 38,251.7 13,900 14,850 12,950
07/08/2026 13,900 0.2 (1.46%) 14,985,900 206,742.75 3,679,000 47,255.85 13,700 14,650 12,750
06/08/2026 13,700 -0.2 (-1.44%) 21,535,300 300,090.42 10,460,000 139,101 13,900 14,850 12,950
05/08/2026 13,900 0.5 (3.73%) 33,084,900 457,695.14 12,300,228 165,230.49 13,400 14,300 12,500
04/08/2026 13,400 0.25 (1.9%) 18,133,100 240,568.7 780,000 9,613.5 13,150 14,050 12,250
03/08/2026 13,150 0.15 (1.15%) 20,836,200 271,857.65 870,000 10,570.5 13,000 13,900 12,100
31/07/2026 13,000 0 (0%) 23,508,100 310,834.34 9,813,450 123,516.22 13,000 13,900 12,100
30/07/2026 13,000 0.15 (1.17%) 16,111,000 207,537.95 5,009,000 60,797.3 12,850 13,700 12,000
29/07/2026 12,850 -0.1 (-0.77%) 12,770,400 161,811.01 0 0 12,950 13,850 12,050
28/07/2026 12,950 0.25 (1.97%) 16,627,900 210,686.74 40,000 482 12,700 13,550 11,850
27/07/2026 12,700 -0.25 (-1.93%) 19,574,100 252,861.45 6,650,000 81,127.5 12,950 13,850 12,050
24/07/2026 12,950 0.25 (1.97%) 22,086,100 286,331.98 7,930,000 95,538 12,700 13,550 11,850
23/07/2026 12,700 0.1 (0.79%) 16,626,400 207,521.54 3,040,000 36,480 12,600 13,450 11,750
22/07/2026 12,600 0 (0%) 16,954,500 215,690.69 12,700,000 152,200 12,600 13,450 11,750
21/07/2026 12,600 0.15 (1.2%) 15,083,800 190,053.26 280,000 3,304 12,450 13,300 11,600
20/07/2026 12,450 -0.2 (-1.58%) 16,421,100 205,503.05 9,640,000 115,546 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 9,910,800 125,302.75 518,000 6,734 12,650 13,500 11,800
16/07/2026 12,650 0.8 (6.75%) 24,917,800 302,666.88 6,400,000 74,570 11,850 12,650 11,050
15/07/2026 11,850 -0.35 (-2.87%) 10,316,400 123,753.51 98,400 1,180.41 12,200 13,050 11,350
14/07/2026 12,200 0.05 (0.41%) 7,243,200 87,976.55 400,000 4,800 12,150 13,000 11,300
13/07/2026 12,150 -0.2 (-1.62%) 10,857,700 132,749.76 50,000 600 12,350 13,200 11,500
10/07/2026 12,350 -0.1 (-0.8%) 8,012,200 100,537.96 0 0 12,450 13,300 11,600
09/07/2026 12,450 -0.2 (-1.58%) 5,762,300 72,182.41 0 0 12,650 13,500 11,800
08/07/2026 12,650 0.1 (0.8%) 13,222,500 167,894.53 300,000 3,765 12,550 13,400 11,700
07/07/2026 12,550 0.2 (1.62%) 7,232,400 89,264.1 8,133,800 104,626.84 12,350 13,200 11,500
06/07/2026 12,350 0.05 (0.41%) 23,470,700 282,619.91 2,250,000 26,260 12,300 13,150 11,450
03/07/2026 12,300 -0.15 (-1.2%) 8,127,600 100,128.18 0 0 12,450 13,300 11,600
02/07/2026 12,450 -0.1 (-0.8%) 4,893,500 61,477.91 300,000 3,510 12,550 13,400 11,700
01/07/2026 12,550 0.15 (1.21%) 10,643,500 134,665.4 100,000 1,170 12,400 13,250 11,550
30/06/2026 12,400 -0.15 (-1.2%) 5,153,100 64,366.39 900,000 10,530 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 8,281,100 103,242.88 0 0 12,550 13,400 11,700
26/06/2026 12,550 -0.1 (-0.79%) 7,449,400 93,697.55 0 0 12,650 13,500 11,800
25/06/2026 12,650 -0.3 (-2.32%) 7,580,000 96,619.74 2,550,000 30,855 12,950 13,850 12,050
24/06/2026 12,950 0.65 (5.28%) 27,152,700 339,035.41 850,000 9,820 12,300 13,150 11,450
23/06/2026 12,300 -0.65 (-5.02%) 21,278,100 267,257.37 0 0 12,950 13,850 12,050
22/06/2026 12,950 0.05 (0.39%) 14,295,400 182,256.89 420,000 5,796 12,900 13,800 12,000
19/06/2026 12,900 -0.4 (-3.01%) 14,984,200 196,154.73 0 0 13,300 14,200 12,400
18/06/2026 13,300 -0.05 (-0.37%) 14,203,000 187,283.83 50,000 660 13,350 14,250 12,450
17/06/2026 13,350 -0.15 (-1.11%) 11,471,100 154,956.88 0 0 13,500 14,400 12,600
16/06/2026 13,500 0.25 (1.89%) 16,414,600 220,486.76 0 0 13,250 14,150 12,350
15/06/2026 13,250 0.25 (1.92%) 11,111,400 146,005.23 0 0 13,000 13,900 12,100
12/06/2026 13,000 0 (0%) 10,889,900 142,560.22 0 0 13,000 13,900 12,100
11/06/2026 13,000 -0.2 (-1.52%) 16,605,100 220,995.83 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.85 (6.88%) 10,424,500 135,068.63 1,500,000 19,800 12,350 13,200 11,500
09/06/2026 13,250 -0.6 (-4.33%) 14,028,700 189,719.63 1,500,000 19,350 13,850 14,800 12,900
08/06/2026 13,850 0.3 (2.21%) 21,815,100 303,014.32 0 0 13,550 14,450 12,650
05/06/2026 13,550 -0.3 (-2.17%) 10,116,100 139,017.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0.25 (1.84%) 10,792,000 148,539.65 1,700,000 23,290 13,600 14,550 12,650
03/06/2026 13,600 -0.6 (-4.23%) 52,494,100 712,049.63 5,006,624 66,688.1 14,200 15,150 13,250
02/06/2026 14,200 -1.05 (-6.89%) 26,810,000 388,486.7 0 0 15,250 16,300 14,200
01/06/2026 15,250 0.15 (0.99%) 7,995,400 121,293.38 0 0 15,100 16,150 14,050
29/05/2026 15,100 0.05 (0.33%) 16,672,600 250,803.96 10,250,000 151,500 15,050 16,100 14,000
28/05/2026 15,050 -0.35 (-2.27%) 7,728,500 118,192.61 0 0 15,400 16,450 14,350
27/05/2026 15,400 -0.15 (-0.96%) 19,953,600 304,465.92 270,000 3,928.5 15,550 16,600 14,500
26/05/2026 15,550 0.05 (0.32%) 10,590,900 165,590.55 100,000 1,445 15,500 16,550 14,450
25/05/2026 15,500 0 (0%) 8,992,200 140,958.72 260,000 3,770 15,500 16,550 14,450
22/05/2026 15,500 0.2 (1.31%) 13,227,600 205,039.14 5,399,200 86,387.2 15,300 16,350 14,250
21/05/2026 15,300 -0.6 (-3.77%) 16,094,300 249,988.62 20,000 323 15,900 17,000 14,800
20/05/2026 15,900 -0.8 (-4.79%) 48,392,000 762,925.99 0 0 16,700 17,850 15,550
19/05/2026 16,700 -0.45 (-2.62%) 23,965,600 401,575.6 0 0 17,150 18,350 15,950
18/05/2026 17,150 -0.15 (-0.87%) 14,873,200 256,691.45 0 0 17,300 18,500 16,100
15/05/2026 17,300 0.65 (3.9%) 31,424,800 536,396.15 0 0 16,650 17,800 15,500
14/05/2026 16,650 -0.05 (-0.3%) 9,676,400 160,331.12 0 0 16,700 17,850 15,550
13/05/2026 16,700 0.4 (2.45%) 21,481,900 354,367.56 0 0 16,300 17,400 15,200
12/05/2026 16,300 -0.5 (-2.98%) 26,976,000 450,096.15 0 0 16,800 17,950 15,650
11/05/2026 16,800 -0.4 (-2.33%) 25,105,300 424,490.56 0 0 17,200 18,400 16,000
08/05/2026 17,200 0.65 (3.93%) 41,026,000 682,319.96 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.6 (-3.5%) 46,770,500 783,790.39 0 0 17,150 18,350 15,950
06/05/2026 17,150 -0.65 (-3.65%) 75,340,000 1,282,281.05 10,617,500 176,550.5 17,800 19,000 16,600
05/05/2026 17,800 -1.3 (-6.81%) 33,347,800 595,806.6 4,616,076 82,166.15 19,100 20,400 17,800
04/05/2026 19,100 -1.4 (-6.83%) 35,233,300 689,623.5 0 0 20,500 21,900 19,100
29/04/2026 20,500 0 (0%) 25,648,100 526,044.44 400,000 8,480 20,500 21,900 19,100
28/04/2026 20,500 1.05 (5.4%) 42,262,100 844,413.6 20,000 362 19,450 20,800 18,100
24/04/2026 19,450 0.25 (1.3%) 33,645,500 640,914.22 0 0 19,200 20,500 17,900
23/04/2026 19,200 0.45 (2.4%) 41,710,500 804,051.35 0 0 18,750 20,050 17,450
22/04/2026 18,750 1.05 (5.93%) 41,300,600 758,630.76 0 0 17,700 18,900 16,500
21/04/2026 17,700 0.55 (3.21%) 48,772,400 868,286.99 450,000 8,100 17,150 18,350 15,950
20/04/2026 17,150 0.1 (0.59%) 11,247,700 191,718.83 0 0 17,050 18,200 15,900
17/04/2026 17,050 0.05 (0.29%) 16,760,800 285,612.9 9,700,000 154,230 17,000 18,150 15,850
16/04/2026 17,000 -0.5 (-2.86%) 28,122,400 478,636.83 0 0 17,500 18,700 16,300
15/04/2026 17,500 0.4 (2.34%) 36,700,200 653,587.18 0 0 17,100 18,250 15,950
14/04/2026 17,100 -0.1 (-0.58%) 23,862,100 405,619.69 0 0 17,200 18,400 16,000
13/04/2026 17,200 0.4 (2.38%) 29,274,200 501,090.52 1,350,000 23,082.5 16,800 17,950 15,650
10/04/2026 16,800 0.1 (0.6%) 26,344,600 446,682.7 0 0 16,700 17,850 15,550
09/04/2026 16,700 0.95 (6.03%) 81,700,700 1,363,791.19 90,000 1,318.5 15,750 16,850 14,650
08/04/2026 15,750 1 (6.78%) 30,279,800 468,790.6 0 0 14,750 15,750 13,750
07/04/2026 14,750 0.2 (1.37%) 16,772,400 242,218.15 22,442,500 304,095.88 14,550 15,550 13,550
06/04/2026 14,550 0.25 (1.75%) 23,143,000 340,498.28 0 0 14,300 15,300 13,300
03/04/2026 14,300 0.4 (2.88%) 26,691,600 383,144.42 900,000 12,761 13,900 14,850 12,950
02/04/2026 13,900 -0.25 (-1.77%) 7,095,900 98,623.73 0 0 14,150 15,100 13,200
01/04/2026 14,150 0 (0%) 13,962,300 197,786.34 0 0 14,150 15,100 13,200
31/03/2026 14,150 0.3 (2.17%) 15,917,500 224,618.54 235,000 3,254.75 13,850 14,800 12,900
30/03/2026 13,850 -0.45 (-3.15%) 15,371,800 215,132.72 0 0 14,300 15,300 13,300
27/03/2026 14,300 0.1 (0.7%) 22,253,900 319,154.06 494,000 7,337.63 14,200 15,150 13,250
26/03/2026 14,200 0.4 (2.9%) 21,341,200 299,008.25 0 0 13,800 14,750 12,850
25/03/2026 13,800 0.55 (4.15%) 17,684,500 240,378.31 107,000 1,456.81 13,250 14,150 12,350
24/03/2026 13,250 0.7 (5.58%) 17,746,000 235,088.36 200,000 2,340 12,550 13,400 11,700

Historical Data-ko - BSC

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