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
12/06/2026 30,000 -0.15 (-0.5%) 1,216,100 36,473.25 1,565,000 47,923 30,150 32,250 28,050
11/06/2026 30,150 0.05 (0.17%) 1,186,200 36,238.6 374,000 11,369.6 30,100 32,200 28,000
10/06/2026 30,100 -0.25 (-0.82%) 976,500 29,533.5 1,565,000 47,923 30,350 32,450 28,250
09/06/2026 30,350 -0.05 (-0.16%) 1,325,300 40,237.34 0 0 30,400 32,500 28,300
08/06/2026 30,400 -0.3 (-0.98%) 1,400,500 42,847.01 500,000 15,608 30,700 32,800 28,600
05/06/2026 30,700 -0.05 (-0.16%) 1,714,300 52,713.94 0 0 30,750 32,900 28,600
04/06/2026 30,750 0.75 (2.5%) 2,489,200 76,786.15 1,180,000 35,688 30,000 32,100 27,900
03/06/2026 30,000 0.75 (2.56%) 1,622,000 47,990.02 0 0 29,250 31,250 27,250
02/06/2026 29,250 -0.75 (-2.5%) 2,088,500 62,176.94 1,611,677 51,384.41 30,000 32,100 27,900
01/06/2026 30,000 -0.5 (-1.64%) 1,211,400 36,697.09 333,425 10,052.76 30,500 32,600 28,400
29/05/2026 30,500 0.5 (1.67%) 2,560,200 77,197.49 1,861,677 58,349.5 30,000 32,100 27,900
28/05/2026 30,000 -0.15 (-0.5%) 2,752,500 82,977.95 333,425 10,052.76 30,150 32,250 28,050
27/05/2026 30,150 0 (0%) 1,344,100 40,689.68 1,611,677 51,501.41 30,150 32,250 28,050
26/05/2026 30,150 0.15 (0.5%) 2,219,300 67,147.44 0 0 30,000 32,100 27,900
25/05/2026 30,000 -1.55 (-4.91%) 6,027,300 182,258.68 1,611,677 52,469.5 31,550 33,750 29,350
22/05/2026 31,550 -1.2 (-3.66%) 4,005,400 127,336.03 0 0 32,750 35,000 30,500
21/05/2026 32,750 -0.65 (-1.95%) 4,159,200 134,069.43 1,611,677 53,668.84 33,400 35,700 31,100
20/05/2026 33,400 0.1 (0.3%) 6,675,700 216,241.61 0 0 33,300 35,600 31,000
19/05/2026 33,300 -2.5 (-6.98%) 11,497,100 393,004.24 1,611,677 53,668.84 35,800 38,300 33,300
18/05/2026 35,800 2.1 (6.23%) 12,001,200 425,981.99 0 0 33,700 36,050 31,350
15/05/2026 33,700 0.45 (1.35%) 4,020,300 134,889.86 1,611,677 52,469.5 33,250 35,550 30,950
14/05/2026 33,250 -0.65 (-1.92%) 4,091,200 136,883.77 250,000 9,000 33,900 36,250 31,550
13/05/2026 33,900 2.05 (6.44%) 10,681,300 357,329.13 1,611,677 52,469.5 31,850 34,050 29,650
12/05/2026 31,850 0.5 (1.59%) 3,195,200 100,665.63 138,000 4,519.5 31,350 33,500 29,200
11/05/2026 31,350 0.55 (1.79%) 2,751,000 85,366.84 982,677 31,943. 30,800 32,950 28,650
08/05/2026 30,800 -0.8 (-2.53%) 3,297,300 102,686.57 138,000 4,519.5 31,600 33,800 29,400
07/05/2026 31,600 -0.9 (-2.77%) 4,438,000 141,407.76 982,677 31,908. 32,500 34,750 30,250
06/05/2026 32,500 -0.5 (-1.52%) 4,061,600 133,033.02 918,206 30,268.53 33,000 35,300 30,700
05/05/2026 33,000 1.25 (3.94%) 5,127,700 165,515.43 20,000 627 31,750 33,950 29,550
04/05/2026 31,750 0.75 (2.42%) 2,965,800 94,808.98 1,298,206 42,108.03 31,000 33,150 28,850
29/04/2026 31,000 0.5 (1.64%) 2,151,900 66,065.95 1,020,000 33,243 30,500 32,600 28,400
28/04/2026 30,500 -0.9 (-2.87%) 5,690,300 171,720.77 1,202,101 39,699.96 31,400 33,550 29,250
24/04/2026 31,400 -0.25 (-0.79%) 2,700,700 86,084.66 1,020,000 33,924 31,650 33,850 29,450
23/04/2026 31,650 -0.25 (-0.78%) 4,320,600 134,943.72 1,102,101 36,699.96 31,900 34,100 29,700
22/04/2026 31,900 -0.6 (-1.85%) 2,633,300 84,811.25 1,020,000 33,979 32,500 34,750 30,250
21/04/2026 32,500 -0.35 (-1.07%) 2,838,400 93,042.14 78,077 2,599.96 32,850 35,100 30,600
20/04/2026 32,850 -0.45 (-1.35%) 1,833,000 60,584.26 1,044,024 34,763. 33,300 35,600 31,000
17/04/2026 33,300 0.4 (1.22%) 2,332,500 77,450.74 0 0 32,900 35,200 30,600
16/04/2026 32,900 0.05 (0.15%) 5,827,300 192,597.86 2,156,000 72,425.6 32,850 35,100 30,600
15/04/2026 32,850 -0.4 (-1.2%) 3,170,500 104,434.59 100,000 3,100 33,250 35,550 30,950
14/04/2026 33,250 -0.85 (-2.49%) 2,677,900 89,710.31 2,156,000 72,451.6 34,100 36,450 31,750
13/04/2026 34,100 0.2 (0.59%) 2,748,300 93,692.06 0 0 33,900 36,250 31,550
10/04/2026 33,900 1.5 (4.63%) 5,162,900 172,532.32 2,156,000 72,441.6 32,400 34,650 30,150
09/04/2026 32,400 -0.55 (-1.67%) 4,507,200 144,815.44 0 0 32,950 35,250 30,650
08/04/2026 32,950 0.7 (2.17%) 4,670,200 151,985.75 2,156,000 72,426.6 32,250 34,500 30,000
07/04/2026 32,250 -0.1 (-0.31%) 3,222,100 103,478.23 0 0 32,350 34,600 30,100
06/04/2026 32,350 -1.25 (-3.72%) 4,552,900 148,595.1 2,156,000 75,434 33,600 35,950 31,250
03/04/2026 33,600 -0.85 (-2.47%) 3,726,800 127,219.41 837,400 26,880.54 34,450 36,850 32,050
02/04/2026 34,450 -0.35 (-1.01%) 2,618,800 91,166.38 2,156,000 75,454 34,800 37,200 32,400
01/04/2026 34,800 0 (0%) 4,610,200 161,430.63 0 0 34,800 37,200 32,400
31/03/2026 34,800 -1.4 (-3.87%) 5,738,900 201,947.28 2,156,000 75,534 36,200 38,700 33,700
30/03/2026 36,200 0.45 (1.26%) 4,041,300 146,911.06 0 0 35,750 38,250 33,250
27/03/2026 35,750 1.05 (3.03%) 5,186,400 184,151.06 2,156,000 75,491 34,700 37,100 32,300
26/03/2026 34,700 -0.05 (-0.14%) 4,219,300 143,949.77 0 0 34,750 37,150 32,350
25/03/2026 34,750 1.25 (3.73%) 3,336,600 114,860.93 2,156,000 75,476 33,500 35,800 31,200
24/03/2026 33,500 -0.8 (-2.33%) 5,069,600 169,575.55 500,000 16,750 34,300 36,700 31,900
23/03/2026 34,300 0.05 (0.15%) 5,832,700 196,032.72 1,511,000 52,885 34,250 36,600 31,900
20/03/2026 34,250 -2.55 (-6.93%) 8,628,300 298,804.91 0 0 36,800 39,350 34,250
19/03/2026 36,800 -0.3 (-0.81%) 4,156,100 152,087.07 2,033,000 76,538.7 37,100 39,650 34,550
18/03/2026 37,100 2.4 (6.92%) 6,348,700 227,154.04 0 0 34,700 37,100 32,300
17/03/2026 34,700 -2.5 (-6.72%) 11,514,800 406,121.31 2,013,000 75,917.4 37,200 39,800 34,600
16/03/2026 37,200 -2.8 (-7.%) 9,615,900 359,934.68 0 0 40,000 42,800 37,200
13/03/2026 40,000 -1.25 (-3.03%) 11,034,200 441,917.25 1,250,000 50,000 41,250 44,100 38,400
12/03/2026 41,250 0.05 (0.12%) 3,541,900 145,520.7 0 0 41,200 44,050 38,350
11/03/2026 41,200 1.65 (4.17%) 5,064,600 200,594.3 1,250,000 50,000 39,550 42,300 36,800
10/03/2026 39,550 0.05 (0.13%) 10,656,200 410,740.97 0 0 39,500 42,250 36,750
09/03/2026 39,500 -2.8 (-6.62%) 20,058,300 837,210.44 0 0 42,300 45,250 39,350
06/03/2026 42,300 0.05 (0.12%) 10,125,600 428,025.41 0 0 42,250 45,200 39,300
05/03/2026 42,250 -2.75 (-6.11%) 15,787,800 676,992.02 0 0 45,000 48,150 41,850
04/03/2026 45,000 0.85 (1.93%) 15,683,700 678,914.1 1,608,500 70,594.45 44,150 47,200 41,100
03/03/2026 44,150 2.85 (6.9%) 19,742,300 852,849.37 669,000 26,927.25 41,300 44,150 38,450
02/03/2026 41,300 2.7 (6.99%) 10,585,300 437,109.72 1,766,700 71,071.55 38,600 41,300 35,900
27/02/2026 38,600 1.2 (3.21%) 8,039,300 306,152.02 1,335,600 50,483.76 37,400 40,000 34,800
26/02/2026 37,400 0.8 (2.19%) 9,986,000 361,707.16 1,466,700 55,001.25 36,600 39,150 34,050
25/02/2026 36,600 -0.4 (-1.08%) 8,069,000 298,303.62 669,000 24,753 37,000 39,550 34,450
24/02/2026 37,000 0.5 (1.37%) 7,759,800 286,497.16 1,566,700 58,401.25 36,500 39,050 33,950
23/02/2026 36,500 2.35 (6.88%) 10,959,500 396,371.35 0 0 34,150 36,500 31,800
13/02/2026 34,150 1 (3.02%) 5,603,400 187,226.25 138,000 4,457.4 33,150 35,450 30,850
12/02/2026 33,150 0.55 (1.69%) 6,104,400 203,589.67 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.15 (0.46%) 7,620,000 244,760.86 2,474,000 80,645.8 32,450 34,700 30,200
10/02/2026 32,450 -1.55 (-4.56%) 12,323,400 405,463.02 0 0 34,000 36,350 31,650
09/02/2026 34,000 1.15 (3.5%) 6,444,700 215,691.64 2,306,000 75,730.3 32,850 35,100 30,600
06/02/2026 32,850 -0.7 (-2.09%) 14,503,300 471,747.63 0 0 33,550 35,850 31,250
05/02/2026 33,550 0.05 (0.15%) 11,011,500 371,586.89 2,306,000 75,755.8 33,500 35,800 31,200
04/02/2026 33,500 0.5 (1.52%) 10,564,900 348,709.82 0 0 33,000 35,300 30,700
03/02/2026 33,000 -0.15 (-0.45%) 11,275,700 377,393.74 0 0 33,150 35,450 30,850
02/02/2026 33,150 2.15 (6.94%) 21,425,600 685,369.48 0 0 31,000 33,150 28,850
30/01/2026 31,000 1 (3.33%) 13,853,100 427,042.91 2,136,000 61,303.2 30,000 32,100 27,900
29/01/2026 30,000 -0.5 (-1.64%) 6,735,800 201,769.34 0 0 30,500 32,600 28,400
28/01/2026 30,500 1.2 (4.1%) 17,317,200 530,220.73 2,236,000 62,287.6 29,300 31,350 27,250
27/01/2026 29,300 1.9 (6.93%) 14,281,000 412,038.02 100,000 2,930 27,400 29,300 25,500
26/01/2026 27,400 -0.2 (-0.72%) 10,634,600 293,235.72 2,236,000 62,437.6 27,600 29,500 25,700
23/01/2026 27,600 -1.5 (-5.15%) 8,017,500 225,474.4 0 0 29,100 31,100 27,100
22/01/2026 29,100 -0.65 (-2.18%) 6,790,800 199,599.89 0 0 29,750 31,800 27,700
21/01/2026 29,750 1.25 (4.39%) 7,161,500 206,387.29 0 0 28,500 30,450 26,550
20/01/2026 28,500 -0.8 (-2.73%) 6,388,200 184,931.92 352,455 10,181.72 29,300 31,350 27,250
19/01/2026 29,300 0.4 (1.38%) 5,055,100 147,161.34 0 0 28,900 30,900 26,900
16/01/2026 28,900 -0.15 (-0.52%) 7,201,500 210,050.64 0 0 29,050 31,050 27,050
15/01/2026 29,050 -0.65 (-2.19%) 9,502,400 276,288.42 1,940,000 58,200 29,700 31,750 27,650
14/01/2026 29,700 -0.65 (-2.14%) 11,872,800 362,510.28 0 0 30,350 32,450 28,250
13/01/2026 30,350 1.95 (6.87%) 13,447,300 399,204.25 1,940,000 58,200. 28,400 30,350 26,450
12/01/2026 28,400 -1.1 (-3.73%) 14,566,900 415,954.55 0 0 29,500 31,550 27,450
09/01/2026 29,500 -0.9 (-2.96%) 7,788,200 234,444.6 1,940,000 58,200. 30,400 32,500 28,300
08/01/2026 30,400 0.4 (1.33%) 17,076,400 516,338.56 0 0 30,000 32,100 27,900
07/01/2026 30,000 0.4 (1.35%) 9,708,800 286,324.04 1,940,000 58,200 29,600 31,650 27,550
06/01/2026 29,600 0.5 (1.72%) 9,400,200 279,586.88 80,000 2,293 29,100 31,100 27,100
05/01/2026 29,100 0.75 (2.65%) 12,825,500 372,477.11 1,532,550 41,532.11 28,350 30,300 26,400
31/12/2025 28,350 -0.1 (-0.35%) 7,985,900 226,442.11 604,430 16,380.05 28,450 30,400 26,500
30/12/2025 28,450 -0.05 (-0.18%) 7,041,900 197,667.5 1,532,550 41,532.11 28,500 30,450 26,550
29/12/2025 28,500 1.15 (4.2%) 10,738,900 302,759.75 604,430 16,380.05 27,350 29,250 25,450
26/12/2025 27,350 0.85 (3.21%) 8,528,900 229,778.77 1,908,450 51,722.38 26,500 28,350 24,650
25/12/2025 26,500 -1.15 (-4.16%) 5,158,900 140,097.89 604,430 16,380.05 27,650 29,550 25,750
24/12/2025 27,650 0.2 (0.73%) 5,739,400 157,570.41 1,532,550 41,532.11 27,450 29,350 25,550
23/12/2025 27,450 -0.45 (-1.61%) 8,067,200 224,656.37 604,430 16,380.05 27,900 29,850 25,950
22/12/2025 27,900 0.3 (1.09%) 7,418,300 204,408.92 1,832,550 49,332.11 27,600 29,500 25,700
19/12/2025 27,600 0.5 (1.85%) 10,514,800 289,150.91 604,430 16,380.05 27,100 28,950 25,250
18/12/2025 27,100 0.1 (0.37%) 5,658,400 152,133.76 0 0 27,000 28,850 25,150
17/12/2025 27,000 1.15 (4.45%) 20,099,900 541,080.17 0 0 25,850 27,650 24,050
16/12/2025 25,850 1.65 (6.82%) 9,197,500 231,065.31 100,000 2,450 24,200 25,850 22,550
15/12/2025 24,200 0.6 (2.54%) 4,572,400 109,363.88 1,400,000 30,800 23,600 25,250 21,950

Historical Data-ko - BSC

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