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
23/07/2026 12,100 0 (0%) 12,030,600 141,342.74 0 0 12,100 12,900 11,300
22/07/2026 12,100 -0.3 (-2.42%) 7,898,800 96,266.59 0 0 12,400 13,250 11,550
21/07/2026 12,400 -0.3 (-2.36%) 7,367,700 90,936.49 20,000 248 12,700 13,550 11,850
20/07/2026 12,700 -0.75 (-5.58%) 12,680,700 161,026.45 0 0 13,450 14,350 12,550
17/07/2026 13,450 -0.15 (-1.1%) 4,114,000 55,035.04 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 9,959,600 132,273.42 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.2 (-1.44%) 6,325,300 86,209.44 40,000 545.16 13,900 14,850 12,950
14/07/2026 13,900 0.1 (0.72%) 6,860,100 94,179.64 0 0 13,800 14,750 12,850
13/07/2026 13,800 -0.25 (-1.78%) 9,528,800 131,628.24 0 0 14,050 15,000 13,100
10/07/2026 14,050 -0.15 (-1.06%) 7,729,300 109,488.34 0 0 14,200 15,150 13,250
09/07/2026 14,200 -0.2 (-1.39%) 4,706,000 66,736.82 0 0 14,400 15,400 13,400
08/07/2026 14,400 0.1 (0.7%) 9,363,200 134,080.19 0 0 14,300 15,300 13,300
07/07/2026 14,300 0 (0%) 4,872,100 68,780.59 0 0 14,300 15,300 13,300
06/07/2026 14,300 -0.25 (-1.72%) 11,827,800 167,631.68 606,700 8,220.79 14,550 15,550 13,550
03/07/2026 14,550 -0.2 (-1.36%) 6,242,000 90,770.77 0 0 14,750 15,750 13,750
02/07/2026 14,750 -0.05 (-0.34%) 3,553,700 52,513.27 0 0 14,800 15,800 13,800
01/07/2026 14,800 0.05 (0.34%) 3,053,400 45,088.32 0 0 14,750 15,750 13,750
30/06/2026 14,750 0 (0%) 4,031,800 59,568.06 0 0 14,750 15,750 13,750
29/06/2026 14,750 0.05 (0.34%) 3,110,700 45,713.65 0 0 14,700 15,700 13,700
26/06/2026 14,700 -0.05 (-0.34%) 4,030,500 59,146.55 0 0 14,750 15,750 13,750
25/06/2026 14,750 0.05 (0.34%) 4,729,900 69,252.79 0 0 14,700 15,700 13,700
24/06/2026 14,700 -0.05 (-0.34%) 5,688,800 83,039.16 70,000 1,029 14,750 15,750 13,750
23/06/2026 14,750 -0.2 (-1.34%) 7,244,400 106,920.39 0 0 14,950 15,950 13,950
22/06/2026 14,950 -0.05 (-0.33%) 5,026,800 74,585.42 0 0 15,000 16,050 13,950
19/06/2026 15,000 -0.1 (-0.66%) 7,005,000 105,887.18 0 0 15,100 16,150 14,050
18/06/2026 15,100 -0.05 (-0.33%) 5,543,700 83,514.56 0 0 15,150 16,200 14,100
17/06/2026 15,150 -0.2 (-1.3%) 7,948,400 121,390.35 0 0 15,350 16,400 14,300
16/06/2026 15,350 0.25 (1.66%) 7,599,100 115,392.83 5,000,000 72,500 15,100 16,150 14,050
15/06/2026 15,100 0.2 (1.34%) 6,585,000 98,634.9 221,200 3,207.4 14,900 15,900 13,900
12/06/2026 14,900 -0.1 (-0.67%) 6,139,100 91,952.73 0 0 15,000 16,050 13,950
11/06/2026 15,000 -0.2 (-1.32%) 4,240,000 63,467.86 0 0 15,200 16,250 14,150
10/06/2026 15,200 0.3 (2.01%) 9,554,100 144,516.15 0 0 14,900 15,900 13,900
09/06/2026 14,900 0 (0%) 5,136,200 75,886.76 4,000,000 55,600 14,900 15,900 13,900
08/06/2026 14,900 -0.15 (-1.%) 7,573,000 112,077.73 2,600,000 36,400 15,050 16,100 14,000
05/06/2026 15,050 -0.05 (-0.33%) 7,010,600 105,123.99 0 0 15,100 16,150 14,050
04/06/2026 15,100 -0.2 (-1.31%) 5,214,500 78,707.86 0 0 15,300 16,350 14,250
03/06/2026 15,300 0.05 (0.33%) 7,030,200 106,196.65 0 0 15,250 16,300 14,200
02/06/2026 15,250 -0.85 (-5.28%) 20,130,700 309,704.81 90,000 1,372.5 16,100 17,200 15,000
01/06/2026 16,100 0.05 (0.31%) 7,216,600 115,344.78 0 0 16,050 17,150 14,950
29/05/2026 16,050 -0.45 (-2.73%) 12,247,300 197,589.59 0 0 16,500 17,650 15,350
28/05/2026 16,500 -0.5 (-2.94%) 15,848,700 262,998.02 0 0 17,000 18,150 15,850
27/05/2026 17,000 0.05 (0.29%) 13,736,100 234,130.7 100,000 1,580 16,950 18,100 15,800
26/05/2026 16,950 1.1 (6.94%) 37,995,800 639,031.6 0 0 15,850 16,950 14,750
25/05/2026 15,850 0.05 (0.32%) 5,347,400 84,422.67 2,000,000 29,400 15,800 16,900 14,700
22/05/2026 15,800 -0.25 (-1.56%) 9,864,600 154,738.34 0 0 16,050 17,150 14,950
21/05/2026 16,050 -0.35 (-2.13%) 5,811,100 94,028.31 0 0 16,400 17,500 15,300
20/05/2026 16,400 -0.45 (-2.67%) 16,249,700 262,892.89 0 0 16,850 18,000 15,700
19/05/2026 16,850 0.3 (1.81%) 23,141,500 390,025.56 0 0 16,550 17,700 15,400
18/05/2026 16,550 0 (0%) 8,626,300 141,911.01 0 0 16,550 17,700 15,400
15/05/2026 16,550 0 (0%) 6,998,000 115,826.34 0 0 16,550 17,700 15,400
14/05/2026 16,550 0.2 (1.22%) 13,838,700 229,059.32 0 0 16,350 17,450 15,250
13/05/2026 16,350 -0.15 (-0.91%) 5,926,900 96,479.59 0 0 16,500 17,650 15,350
12/05/2026 16,500 0.15 (0.92%) 9,784,200 161,336.38 0 0 16,350 17,450 15,250
11/05/2026 16,350 0 (0%) 10,328,700 167,978.79 0 0 16,350 17,450 15,250
08/05/2026 16,350 -0.2 (-1.21%) 7,123,300 116,403.02 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.05 (-0.3%) 19,187,600 322,747.47 0 0 16,600 17,750 15,450
06/05/2026 16,600 0.2 (1.22%) 9,430,200 155,139.32 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 8,642,700 140,515.64 0 0 16,500 17,650 15,350
04/05/2026 16,500 0.05 (0.3%) 8,738,800 144,483.95 0 0 16,450 17,600 15,300
29/04/2026 16,450 0.25 (1.54%) 11,759,800 192,174.97 0 0 16,200 17,300 15,100
28/04/2026 16,200 0 (0%) 4,958,700 79,901.54 0 0 16,200 17,300 15,100
24/04/2026 16,200 0.15 (0.93%) 6,233,400 99,572.96 0 0 16,050 17,150 14,950
23/04/2026 16,050 -0.1 (-0.62%) 7,689,700 123,473.53 0 0 16,150 17,250 15,050
22/04/2026 16,150 0 (0%) 7,299,200 116,960.67 0 0 16,150 17,250 15,050
21/04/2026 16,150 0 (0%) 8,435,900 135,724.8 0 0 16,150 17,250 15,050
20/04/2026 16,150 0 (0%) 5,076,700 81,969.55 0 0 16,150 17,250 15,050
17/04/2026 16,150 -0.25 (-1.52%) 6,965,800 113,283.08 0 0 16,400 17,500 15,300
16/04/2026 16,400 -0.05 (-0.3%) 9,670,100 158,308.42 0 0 16,450 17,600 15,300
15/04/2026 16,450 0 (0%) 13,313,900 221,205.75 0 0 16,450 17,600 15,300
14/04/2026 16,450 -0.05 (-0.3%) 8,329,700 137,034.5 220,000 3,674 16,500 17,650 15,350
13/04/2026 16,500 0.1 (0.61%) 10,336,800 171,349.65 0 0 16,400 17,500 15,300
10/04/2026 16,400 -0.3 (-1.8%) 11,948,400 198,201.61 220,000 3,674 16,700 17,850 15,550
09/04/2026 16,700 0.1 (0.6%) 19,572,500 327,826.8 0 0 16,600 17,750 15,450
08/04/2026 16,600 0.9 (5.73%) 16,441,600 268,709.52 0 0 15,700 16,750 14,650
07/04/2026 15,700 0.15 (0.96%) 6,311,500 97,865.85 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.35 (-2.2%) 9,610,900 150,107.58 0 0 15,900 17,000 14,800
03/04/2026 15,900 -0.2 (-1.24%) 9,454,900 151,439.72 0 0 16,100 17,200 15,000
02/04/2026 16,100 -0.15 (-0.92%) 11,789,600 188,534.45 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.1 (-0.61%) 13,526,500 221,827.6 0 0 16,350 17,450 15,250
31/03/2026 16,350 -0.25 (-1.51%) 13,963,500 229,393.71 0 0 16,600 17,750 15,450
30/03/2026 16,600 0.2 (1.22%) 17,824,400 295,502.09 0 0 16,400 17,500 15,300
27/03/2026 16,400 1.05 (6.84%) 26,467,800 424,795.68 0 0 15,350 16,400 14,300
26/03/2026 15,350 0.05 (0.33%) 7,475,000 114,604.01 0 0 15,300 16,350 14,250
25/03/2026 15,300 0.15 (0.99%) 10,300,000 157,110.54 0 0 15,150 16,200 14,100
24/03/2026 15,150 0.65 (4.48%) 10,501,500 156,953.32 2,500,000 34,000 14,500 15,500 13,500
23/03/2026 14,500 -0.65 (-4.29%) 10,474,100 150,998.06 0 0 15,150 16,200 14,100
20/03/2026 15,150 -0.25 (-1.62%) 7,858,900 119,333.55 0 0 15,400 16,450 14,350
19/03/2026 15,400 0.15 (0.98%) 10,087,900 154,802.6 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 5,887,800 88,862.26 1,750,000 27,300 15,250 16,300 14,200
17/03/2026 15,250 -0.35 (-2.24%) 7,343,700 112,828.97 0 0 15,600 16,650 14,550
16/03/2026 15,600 0.15 (0.97%) 8,555,800 133,692.64 1,750,000 27,300 15,450 16,500 14,400
13/03/2026 15,450 0.2 (1.31%) 10,997,400 169,907.7 2,300,000 33,350 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 8,338,100 125,942.17 5,150,000 73,387.5 15,300 16,350 14,250
11/03/2026 15,300 0.7 (4.79%) 12,365,900 183,645.67 5,230,000 71,188 14,600 15,600 13,600
10/03/2026 14,600 0.05 (0.34%) 12,022,000 171,876.13 350,000 5,092.5 14,550 15,550 13,550
09/03/2026 14,550 -1.05 (-6.73%) 2,783,400 40,527.55 0 0 15,600 16,650 14,550
06/03/2026 15,600 -0.05 (-0.32%) 7,560,500 117,161.07 0 0 15,650 16,700 14,600
05/03/2026 15,650 0.05 (0.32%) 12,684,400 197,828.54 0 0 15,600 16,650 14,550
04/03/2026 15,600 0 (0%) 15,752,100 237,596.08 0 0 15,600 16,650 14,550
03/03/2026 15,600 0 (0%) 12,122,500 186,574.2 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.8 (-4.88%) 15,455,500 241,217.55 0 0 16,400 17,500 15,300
27/02/2026 16,400 -0.5 (-2.96%) 16,137,700 265,002.05 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.1 (-0.59%) 5,115,600 86,842.78 0 0 17,000 18,150 15,850
25/02/2026 17,000 -0.3 (-1.73%) 8,467,700 144,971.26 0 0 17,300 18,500 16,100
24/02/2026 17,300 -0.2 (-1.14%) 7,005,700 121,662.78 0 0 17,500 18,700 16,300
23/02/2026 17,500 0.1 (0.57%) 5,116,000 89,281.23 0 0 17,400 18,600 16,200
13/02/2026 17,400 -0.3 (-1.69%) 5,315,600 93,056.81 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.2 (-1.12%) 3,902,800 69,167.05 0 0 17,900 19,150 16,650
11/02/2026 17,900 0.6 (3.47%) 11,829,900 209,980.73 0 0 17,300 18,500 16,100
10/02/2026 17,300 0 (0%) 5,645,700 97,413.07 0 0 17,300 18,500 16,100
09/02/2026 17,300 0.3 (1.76%) 3,906,400 66,636.22 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.45 (-2.58%) 9,062,200 153,775.94 0 0 17,450 18,650 16,250
05/02/2026 17,450 -0.3 (-1.69%) 7,673,500 135,486.97 0 0 17,750 18,950 16,550
04/02/2026 17,750 0.05 (0.28%) 5,494,300 96,859.29 0 0 17,700 18,900 16,500
03/02/2026 17,700 -0.3 (-1.67%) 6,348,000 113,368.23 0 0 18,000 19,250 16,750
02/02/2026 18,000 0.3 (1.69%) 11,355,000 202,915.98 0 0 17,700 18,900 16,500
30/01/2026 17,700 0.4 (2.31%) 10,651,800 188,026.49 0 0 17,300 18,500 16,100
29/01/2026 17,300 -0.15 (-0.86%) 4,145,700 71,872.47 0 0 17,450 18,650 16,250
28/01/2026 17,450 0.15 (0.87%) 9,759,100 167,523.88 0 0 17,300 18,500 16,100
27/01/2026 17,300 -0.05 (-0.29%) 7,934,300 135,230.06 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.45 (-2.53%) 11,483,300 197,810.76 60,000 996 17,800 19,000 16,600

Historical Data-ko - BSC

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