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
21/09/2026 22,700 -0.5 (-2.16%) 1,104,500 25,332.95 0 0 23,200 24,800 21,600
18/09/2026 23,200 0.2 (0.87%) 1,783,600 41,193.46 0 0 23,000 24,600 21,400
17/09/2026 23,000 0 (0%) 1,108,800 25,586.01 4,958,504 121,979.2 23,000 24,600 21,400
16/09/2026 23,000 0 (0%) 1,293,200 29,822.17 15,366,699 378,020.8 23,000 24,600 21,400
15/09/2026 23,000 0.1 (0.44%) 1,083,800 24,862.32 0 0 22,900 24,500 21,300
14/09/2026 22,900 0 (0%) 1,126,300 25,635.86 0 0 22,900 24,500 21,300
11/09/2026 22,900 -0.15 (-0.65%) 1,072,200 24,533.18 0 0 23,050 24,650 21,450
10/09/2026 23,050 0.05 (0.22%) 1,584,100 36,599.83 18,372,683 451,968. 23,000 24,600 21,400
09/09/2026 23,000 0.2 (0.88%) 1,197,700 27,407.76 0 0 22,800 24,350 21,250
08/09/2026 22,800 -0.2 (-0.87%) 1,033,900 23,600.47 19,566,200 480,426.52 23,000 24,600 21,400
07/09/2026 23,000 0 (0%) 1,115,400 25,634.46 5,800,000 133,800 23,000 24,600 21,400
04/09/2026 23,000 0.15 (0.66%) 1,197,500 27,349.97 950,000 22,040 22,850 24,400 21,300
03/09/2026 22,850 0 (0%) 1,082,000 24,650.91 0 0 22,850 24,400 21,300
28/08/2026 22,850 0.1 (0.44%) 1,062,900 24,264.5 0 0 22,750 24,300 21,200
27/08/2026 22,750 -0.15 (-0.66%) 1,080,700 24,490.69 0 0 22,900 24,500 21,300
26/08/2026 22,900 -0.65 (-2.76%) 1,233,400 28,597.63 0 0 23,550 25,150 21,950
25/08/2026 23,550 -0.6 (-2.48%) 1,365,200 32,636.3 0 0 24,150 25,800 22,500
24/08/2026 24,150 0.35 (1.47%) 1,290,300 30,933.08 0 0 23,800 25,450 22,150
21/08/2026 23,800 0 (0%) 1,625,000 38,699.97 0 0 23,800 25,450 22,150
20/08/2026 23,800 0 (0%) 1,568,900 37,299.17 0 0 23,800 25,450 22,150
19/08/2026 23,800 0.1 (0.42%) 1,041,100 24,592.53 0 0 23,700 25,350 22,050
18/08/2026 23,700 0.35 (1.5%) 1,237,500 29,046.59 0 0 23,350 24,950 21,750
17/08/2026 23,350 0.05 (0.21%) 1,124,000 26,036.08 0 0 23,300 24,900 21,700
14/08/2026 23,300 0.3 (1.3%) 1,053,000 24,449.75 2,204,400 47,394.6 23,000 24,600 21,400
13/08/2026 23,000 1.4 (6.48%) 1,525,400 34,224.59 0 0 21,600 23,100 20,100
12/08/2026 21,600 0.3 (1.41%) 569,600 12,183.91 10,769,072 229,381.23 21,300 22,750 19,850
11/08/2026 21,300 0.05 (0.24%) 467,200 9,912.95 0 0 21,250 22,700 19,800
10/08/2026 21,250 0.25 (1.19%) 651,700 13,678.49 600,000 12,000 21,000 22,450 19,550
07/08/2026 21,000 0.05 (0.24%) 407,800 8,536.42 3,854,000 78,978.1 20,950 22,400 19,500
06/08/2026 20,950 0.3 (1.45%) 496,800 10,306.53 0 0 20,650 22,050 19,250
05/08/2026 20,650 -0.65 (-3.05%) 605,700 12,779.82 466,300 9,932.19 21,300 22,750 19,850
04/08/2026 21,300 0 (0%) 539,900 11,480.45 1,500,000 31,950 21,300 22,750 19,850
03/08/2026 21,300 0.05 (0.24%) 644,000 13,661.41 0 0 21,250 22,700 19,800
31/07/2026 21,250 -0.05 (-0.23%) 401,500 8,528.48 845,000 18,505.5 21,300 22,750 19,850
30/07/2026 21,300 0.6 (2.9%) 818,700 17,141.33 0 0 20,700 22,100 19,300
29/07/2026 20,700 0 (0%) 573,900 11,825.04 0 0 20,700 22,100 19,300
28/07/2026 20,700 0 (0%) 486,500 10,014.92 1,492,100 32,975.41 20,700 22,100 19,300
27/07/2026 20,700 -0.05 (-0.24%) 568,500 11,708.31 0 0 20,750 22,200 19,300
24/07/2026 20,750 0 (0%) 459,400 9,475.67 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.1 (-0.48%) 688,400 14,264.48 0 0 20,850 22,300 19,400
22/07/2026 20,850 0 (0%) 408,200 8,465.89 0 0 20,850 22,300 19,400
21/07/2026 20,850 0 (0%) 861,700 17,871.61 0 0 20,850 22,300 19,400
20/07/2026 20,850 -0.05 (-0.24%) 691,700 14,407.72 560,000 12,488 20,900 22,350 19,450
17/07/2026 20,900 -0.15 (-0.71%) 694,400 14,585.72 0 0 21,050 22,500 19,600
16/07/2026 21,050 0.05 (0.24%) 802,800 16,880.69 0 0 21,000 22,450 19,550
15/07/2026 21,000 0.1 (0.48%) 874,300 18,347.86 300,000 5,880 20,900 22,350 19,450
14/07/2026 20,900 -0.35 (-1.65%) 627,900 13,241.96 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.05 (-0.23%) 536,700 11,378.81 770,000 16,362.5 21,300 22,750 19,850
10/07/2026 21,300 0.05 (0.24%) 472,200 10,011.69 5,880,000 124,950 21,250 22,700 19,800
09/07/2026 21,250 0 (0%) 546,400 11,546.88 0 0 21,250 22,700 19,800
08/07/2026 21,250 0.05 (0.24%) 552,500 11,700.8 0 0 21,200 22,650 19,750
07/07/2026 21,200 -0.05 (-0.24%) 550,500 11,613.03 0 0 21,250 22,700 19,800
06/07/2026 21,250 0 (0%) 515,300 10,927.57 0 0 21,250 22,700 19,800
03/07/2026 21,250 0.4 (1.92%) 567,800 11,904.48 0 0 20,850 22,300 19,400
02/07/2026 20,850 -0.4 (-1.88%) 507,400 10,705.29 1,400,000 30,100 21,250 22,700 19,800
01/07/2026 21,250 0 (0%) 519,400 11,011.48 0 0 21,250 22,700 19,800
30/06/2026 21,250 -0.05 (-0.23%) 478,300 10,149.12 5,200,000 118,040 21,300 22,750 19,850
29/06/2026 21,300 0 (0%) 406,100 8,623.74 4,044,000 91,798.8 21,300 22,750 19,850
26/06/2026 21,300 -0.1 (-0.47%) 421,000 8,943.83 720,000 16,416 21,400 22,850 19,950
25/06/2026 21,400 -0.05 (-0.23%) 408,900 8,717.39 0 0 21,450 22,950 19,950
24/06/2026 21,450 0 (0%) 458,800 9,781.22 0 0 21,450 22,950 19,950
23/06/2026 21,450 -0.15 (-0.69%) 656,300 13,990.35 1,100,000 23,705 21,600 23,100 20,100
22/06/2026 21,600 0.05 (0.23%) 523,000 11,233.69 819,000 16,461.9 21,550 23,050 20,050
19/06/2026 21,550 0.25 (1.17%) 668,400 14,244.89 0 0 21,300 22,750 19,850
18/06/2026 21,300 -0.45 (-2.07%) 742,600 15,912.95 0 0 21,750 23,250 20,250
17/06/2026 21,750 0 (0%) 432,400 9,388.49 6,030,000 122,107.5 21,750 23,250 20,250
16/06/2026 21,750 0 (0%) 575,600 12,519.42 0 0 21,750 23,250 20,250
15/06/2026 21,750 0.2 (0.93%) 604,100 13,080.43 2,450,000 56,350 21,550 23,050 20,050
12/06/2026 21,550 -0.35 (-1.6%) 592,900 12,929.89 0 0 21,900 23,400 20,400
11/06/2026 21,900 0.7 (3.3%) 946,400 20,277.35 0 0 21,200 22,650 19,750
10/06/2026 21,200 0.7 (3.41%) 778,100 16,123 12,755,629 278,710.49 20,500 21,900 19,100
09/06/2026 20,500 0.2 (0.99%) 472,000 9,595.81 2,570,000 51,330 20,300 21,700 18,900
08/06/2026 20,300 0 (0%) 492,300 9,948.6 0 0 20,300 21,700 18,900
05/06/2026 20,300 0.1 (0.5%) 502,200 10,132.16 0 0 20,200 21,600 18,800
04/06/2026 20,200 0 (0%) 452,100 9,073.92 1,250,000 24,875 20,200 21,600 18,800
03/06/2026 20,200 0.1 (0.5%) 607,700 12,171.47 2,120,000 44,085.4 20,100 21,500 18,700
02/06/2026 20,100 -0.2 (-0.99%) 472,100 9,580.41 0 0 20,300 21,700 18,900
01/06/2026 20,300 -0.05 (-0.25%) 705,900 14,257.36 2,500,000 49,000 20,350 21,750 18,950
29/05/2026 20,350 -0.4 (-1.93%) 1,426,000 28,981.94 0 0 20,750 22,200 19,300
28/05/2026 20,750 -0.2 (-0.95%) 448,300 9,296.43 2,100,000 42,000 20,950 22,400 19,500
27/05/2026 20,950 -0.05 (-0.24%) 546,600 11,421.69 15,000,000 327,750 21,000 22,450 19,550
26/05/2026 21,000 0.05 (0.24%) 541,000 11,262.58 0 0 20,950 22,400 19,500
25/05/2026 20,950 -0.2 (-0.95%) 620,300 13,012.55 1,600,000 31,680 21,150 22,600 19,700
22/05/2026 21,150 -0.45 (-2.08%) 510,600 10,875.14 0 0 21,600 23,100 20,100
21/05/2026 21,600 -0.2 (-0.92%) 622,500 13,479.38 4,860,000 99,873 21,800 23,300 20,300
20/05/2026 21,800 0.5 (2.35%) 781,800 16,937.95 16,225,000 332,000 21,300 22,750 19,850
19/05/2026 21,300 0.75 (3.65%) 932,700 19,591.49 7,860,000 157,473 20,550 21,950 19,150
18/05/2026 20,550 0.35 (1.73%) 592,600 11,985 0 0 20,200 21,600 18,800
15/05/2026 20,200 0 (0%) 490,400 9,883.12 0 0 20,200 21,600 18,800
14/05/2026 20,200 0 (0%) 458,100 9,233.79 0 0 20,200 21,600 18,800
13/05/2026 20,200 0 (0%) 374,400 7,543.72 0 0 20,200 21,600 18,800
12/05/2026 20,200 -0.2 (-0.98%) 579,700 11,772.25 8,225,000 172,606 20,400 21,800 19,000
11/05/2026 20,400 0 (0%) 524,200 10,662.15 0 0 20,400 21,800 19,000
08/05/2026 20,400 0 (0%) 358,000 7,284.59 1,700,000 36,890 20,400 21,800 19,000
07/05/2026 20,400 0 (0%) 442,300 8,998.87 0 0 20,400 21,800 19,000
06/05/2026 20,400 0 (0%) 445,700 9,061.93 3,100,000 65,100 20,400 21,800 19,000
05/05/2026 20,400 0 (0%) 511,900 10,415.59 900,000 18,900 20,400 21,800 19,000
04/05/2026 20,400 0.05 (0.25%) 425,700 8,658.76 0 0 20,350 21,750 18,950
29/04/2026 20,350 -0.15 (-0.73%) 446,700 9,125.69 0 0 20,500 21,900 19,100
28/04/2026 20,500 0 (0%) 462,200 9,451.41 0 0 20,500 21,900 19,100
24/04/2026 20,500 0 (0%) 446,800 9,128.46 0 0 20,500 21,900 19,100
23/04/2026 20,500 0 (0%) 392,100 8,007.86 6,615,440 141,067.18 20,500 21,900 19,100
22/04/2026 20,500 -0.05 (-0.24%) 515,400 10,492.61 6,908,518 150,554.47 20,550 21,950 19,150
21/04/2026 20,550 -0.05 (-0.24%) 652,900 13,278.27 3,580,000 78,130 20,600 22,000 19,200
20/04/2026 20,600 -0.05 (-0.24%) 447,400 9,203.62 2,260,000 49,720 20,650 22,050 19,250
17/04/2026 20,650 0 (0%) 439,700 9,050.43 605,000 12,523.5 20,650 22,050 19,250
16/04/2026 21,900 0 (0%) 513,800 11,177.67 1,192,800 25,168.08 21,900 23,400 20,400
15/04/2026 21,900 0 (0%) 414,700 9,043.96 0 0 21,900 23,400 20,400
14/04/2026 21,900 0.05 (0.23%) 441,800 9,622.28 3,196,600 65,530.3 21,850 23,350 20,350
13/04/2026 21,850 0 (0%) 455,200 9,887.11 840,000 18,480 21,850 23,350 20,350
10/04/2026 21,850 0.05 (0.23%) 418,300 9,116.58 0 0 21,800 23,300 20,300
09/04/2026 21,800 -0.15 (-0.68%) 430,600 9,385.82 870,000 20,010 21,950 23,450 20,450
08/04/2026 21,950 0.1 (0.46%) 492,500 10,769.02 3,800,000 83,600 21,850 23,350 20,350
07/04/2026 21,850 0.05 (0.23%) 442,800 9,631.7 1,800,000 39,420 21,800 23,300 20,300
06/04/2026 21,800 -0.1 (-0.46%) 450,000 9,787.86 0 0 21,900 23,400 20,400
03/04/2026 21,900 -0.1 (-0.45%) 340,000 7,460.16 0 0 22,000 23,500 20,500
02/04/2026 22,000 -0.3 (-1.35%) 485,800 10,761.92 665,000 15,827 22,300 23,850 20,750
01/04/2026 22,300 -0.4 (-1.76%) 674,000 15,253.45 0 0 22,700 24,250 21,150
31/03/2026 22,700 -0.1 (-0.44%) 691,800 15,661.5 0 0 22,800 24,350 21,250
30/03/2026 22,800 0 (0%) 781,200 17,678.09 0 0 22,800 24,350 21,250
27/03/2026 22,800 1.1 (5.07%) 742,900 16,252.41 5,298,000 118,145.4 21,700 23,200 20,200
26/03/2026 21,700 0.05 (0.23%) 409,100 8,811.2 4,702,000 104,854.6 21,650 23,150 20,150
25/03/2026 21,650 0.6 (2.85%) 547,600 11,610.81 1,800,000 40,500 21,050 22,500 19,600
24/03/2026 21,050 0.05 (0.24%) 554,700 11,619.08 535,000 11,770 21,000 22,450 19,550
23/03/2026 21,000 0.4 (1.94%) 567,100 11,675.29 1,720,000 33,840 20,600 22,000 19,200

Historical Data-ko - BSC

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