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
27/07/2026 14,300 -0.9 (-5.92%) 12,165,453 181,734.02 0 0 15,200 16,700 13,700
24/07/2026 15,200 -0.9 (-5.59%) 10,699,082 166,272.67 0 0 16,100 17,700 14,500
23/07/2026 16,100 0.7 (4.55%) 15,990,333 250,644.73 0 0 15,400 16,900 13,900
22/07/2026 15,400 0.4 (2.67%) 16,214,908 249,150.23 30,000 450 15,000 16,500 13,500
21/07/2026 15,000 0 (0%) 13,090,454 198,637.31 0 0 15,000 16,500 13,500
20/07/2026 15,000 -1.4 (-8.54%) 25,746,973 396,433.48 0 0 16,400 18,000 14,800
17/07/2026 16,400 -0.5 (-2.96%) 6,258,592 104,303.51 0 0 16,900 18,500 15,300
16/07/2026 16,900 0.1 (0.6%) 23,088,804 379,898.32 0 0 16,800 18,400 15,200
15/07/2026 16,800 -0.8 (-4.55%) 13,229,172 226,447.08 0 0 17,600 19,300 15,900
14/07/2026 17,600 0.1 (0.57%) 12,682,187 220,962.64 0 0 17,500 19,200 15,800
13/07/2026 17,500 -1 (-5.41%) 30,061,654 535,555.62 0 0 18,500 20,300 16,700
10/07/2026 18,500 -0.6 (-3.14%) 17,583,567 330,883.26 0 0 19,100 21,000 17,200
09/07/2026 19,100 -0.3 (-1.55%) 11,843,306 227,477.36 350,000 6,484.1 19,400 21,300 17,500
08/07/2026 19,400 0.1 (0.52%) 28,344,908 557,640.25 0 0 19,300 21,200 17,400
07/07/2026 19,300 0.6 (3.21%) 10,101,509 191,306.89 350,000 6,510 18,700 20,500 16,900
06/07/2026 18,700 -0.6 (-3.11%) 16,322,089 307,520.83 0 0 19,300 21,200 17,400
03/07/2026 19,300 0.5 (2.66%) 25,628,970 491,755. 3 0.06 18,800 20,600 17,000
02/07/2026 18,800 0 (0%) 9,893,551 186,958.97 1 0.02 18,800 20,600 17,000
01/07/2026 18,800 0.3 (1.62%) 7,139,435 133,707.94 0 0 18,500 20,300 16,700
30/06/2026 18,500 0.1 (0.54%) 7,666,361 143,240.31 5,603,000 93,289.95 18,400 20,200 16,600
29/06/2026 18,400 0.2 (1.1%) 4,344,632 79,825.99 24,397,000 401,330.65 18,200 20,000 16,400
26/06/2026 18,200 0 (0%) 6,210,502 112,739.72 8,150,052 151,236.04 18,200 20,000 16,400
25/06/2026 18,200 -0.1 (-0.55%) 4,445,283 81,272.18 26 0.52 18,300 20,100 16,500
24/06/2026 18,300 -0.1 (-0.54%) 9,943,846 181,713.07 8,150,263 149,965.31 18,400 20,200 16,600
23/06/2026 18,400 -0.7 (-3.66%) 21,703,420 409,729.25 0 0 19,100 21,000 17,200
22/06/2026 19,100 0.3 (1.6%) 9,148,511 172,814.04 0 0 18,800 20,600 17,000
19/06/2026 18,800 -0.3 (-1.57%) 13,973,209 265,190.68 0 0 19,100 21,000 17,200
18/06/2026 19,100 -0.2 (-1.04%) 8,937,081 170,987.09 0 0 19,300 21,200 17,400
17/06/2026 19,300 0.1 (0.52%) 15,275,620 293,713.43 0 0 19,200 21,100 17,300
16/06/2026 19,200 0.3 (1.59%) 17,606,750 337,225.25 1 0.02 18,900 20,700 17,100
15/06/2026 18,900 0.7 (3.85%) 33,063,623 630,915.5 5,348,029 96,264.55 18,200 20,000 16,400
12/06/2026 18,200 -0.1 (-0.55%) 17,958,360 331,309.75 10,000 180 18,300 20,100 16,500
11/06/2026 18,300 0 (0%) 16,943,872 313,215.56 60,000 1,200 18,300 20,100 16,500
10/06/2026 18,300 0.3 (1.67%) 10,997,545 200,925.05 5,358,000 96,444 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 6,964,990 124,750.23 60,000 984 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 15,749,127 279,808.04 10,000 180 18,000 19,800 16,200
05/06/2026 18,000 -0.2 (-1.1%) 9,044,446 164,544.95 0 0 18,200 20,000 16,400
04/06/2026 18,200 -0.2 (-1.09%) 6,577,586 120,046.29 10,000 180 18,400 20,200 16,600
03/06/2026 18,400 0.7 (3.95%) 18,811,557 342,846.34 0 0 17,700 19,400 16,000
02/06/2026 17,700 -0.5 (-2.75%) 13,576,116 242,484.6 0 0 18,200 20,000 16,400
01/06/2026 18,200 0.2 (1.11%) 11,892,294 217,192.32 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 11,124,789 200,354.3 530,000 9,736 18,000 19,800 16,200
28/05/2026 18,000 -0.3 (-1.64%) 16,792,981 308,208.69 0 0 18,300 20,100 16,500
27/05/2026 18,300 -0.1 (-0.54%) 9,212,556 169,245.53 525,000 9,665 18,400 20,200 16,600
26/05/2026 18,400 0.7 (3.95%) 31,145,432 568,126.78 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 5,511,147 98,201.03 500,000 8,500 17,700 19,400 16,000
22/05/2026 17,700 0.6 (3.51%) 17,705,534 311,217.92 0 0 17,100 18,800 15,400
21/05/2026 17,100 -0.1 (-0.58%) 6,436,349 110,969.6 500,000 8,500 17,200 18,900 15,500
20/05/2026 17,200 -0.6 (-3.37%) 16,902,165 290,463.49 3,645,000 64,516.5 17,800 19,500 16,100
19/05/2026 17,800 -0.2 (-1.11%) 21,948,793 398,534.73 0 0 18,000 19,800 16,200
18/05/2026 18,000 0.3 (1.69%) 18,884,602 334,734.66 3,645,000 64,516.5 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 6,135,567 108,960.42 4,414,000 74,025.2 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 6,635,576 117,674.07 0 0 17,700 19,400 16,000
13/05/2026 17,700 -0.1 (-0.56%) 16,751,649 298,816.39 14,682,000 239,853.4 17,800 19,500 16,100
12/05/2026 17,800 0.1 (0.56%) 5,948,168 105,717.31 0 0 17,700 19,400 16,000
11/05/2026 17,700 0.3 (1.72%) 21,237,336 378,224.11 0 0 17,400 19,100 15,700
08/05/2026 17,400 0.2 (1.16%) 9,146,400 158,209.6 0 0 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 7,989,062 139,771.83 16,536,000 280,798.4 17,500 19,200 15,800
06/05/2026 17,500 0.8 (4.79%) 16,003,559 276,907.7 8,329,900 141,644.28 16,700 18,300 15,100
05/05/2026 16,700 -0.2 (-1.18%) 5,463,320 91,808.98 16,536,000 280,798.4 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 7,362,277 125,520.94 7,650,000 130,050 16,900 18,500 15,300
29/04/2026 16,900 0.2 (1.2%) 5,468,408 92,311.17 0 0 16,700 18,300 15,100
28/04/2026 16,700 -0.2 (-1.18%) 3,931,690 66,369.79 21,994,100 401,437.8 16,900 18,500 15,300
24/04/2026 16,900 -0.1 (-0.59%) 6,514,313 110,375.77 26,200,000 472,950 17,000 18,700 15,300
23/04/2026 17,000 -0.3 (-1.73%) 12,997,095 222,620.65 10,596,100 190,729.8 17,300 19,000 15,600
22/04/2026 17,300 -0.1 (-0.57%) 8,071,900 140,201.03 35,428,000 616,941 17,400 19,100 15,700
21/04/2026 17,400 -0.7 (-3.87%) 21,494,356 380,485.68 0 0 18,100 19,900 16,300
20/04/2026 18,100 0 (0%) 8,814,513 159,308.92 0 0 18,100 19,900 16,300
17/04/2026 18,100 -0.3 (-1.63%) 12,136,660 221,743.32 22,028,000 399,239.2 18,400 20,200 16,600
16/04/2026 18,400 0.2 (1.1%) 19,031,042 349,538.2 0 0 18,200 20,000 16,400
15/04/2026 18,200 0.1 (0.55%) 24,900,871 459,462.71 12,700,000 252,095 18,100 19,900 16,300
14/04/2026 18,100 0.2 (1.12%) 12,462,521 226,100.15 80,000 1,432 17,900 19,600 16,200
13/04/2026 17,900 0 (0%) 24,557,139 438,493.33 70,000 1,253 17,900 19,600 16,200
10/04/2026 17,900 -0.1 (-0.56%) 29,135,824 528,178.26 60,000 1,080 18,000 19,800 16,200
09/04/2026 18,000 -0.6 (-3.23%) 22,335,463 406,825.24 40,000 744 18,600 20,400 16,800
08/04/2026 18,600 1.4 (8.14%) 32,395,855 595,942.14 80,000 1,376 17,200 18,900 15,500
07/04/2026 17,200 0.7 (4.24%) 11,292,019 190,997.93 40,000 724 16,500 18,100 14,900
06/04/2026 16,500 -0.4 (-2.37%) 9,894,577 166,245.61 40,000 720 16,900 18,500 15,300
03/04/2026 16,900 -0.2 (-1.17%) 8,213,056 140,050.21 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 15,806,481 270,049.55 0 0 17,500 19,200 15,800
01/04/2026 17,500 0.8 (4.79%) 23,784,496 416,084.69 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200
19/03/2026 15,700 -0.5 (-3.09%) 21,040,433 329,413.19 150,000 2,430 16,200 17,800 14,600
18/03/2026 16,200 -0.4 (-2.41%) 13,910,180 226,863.51 1,550,000 25,420 16,600 18,200 15,000
17/03/2026 16,600 0.2 (1.22%) 14,530,833 245,111.18 756,000 12,398.4 16,400 18,000 14,800
16/03/2026 16,400 0 (0%) 14,198,045 233,965.95 3,315,000 55,425 16,400 18,000 14,800
13/03/2026 16,400 -0.3 (-1.8%) 15,763,702 261,409.28 0 0 16,700 18,300 15,100
12/03/2026 16,700 -0.7 (-4.02%) 15,546,522 263,753.64 1,765,000 30,005 17,400 19,100 15,700
11/03/2026 17,400 0.8 (4.82%) 14,681,823 251,845.07 70,000 1,274 16,600 18,200 15,000
10/03/2026 16,600 0 (0%) 34,431,479 580,423.37 105,000 1,911 16,600 18,200 15,000
09/03/2026 16,600 -1.8 (-9.78%) 22,540,890 375,331.6 70,000 1,162 18,400 20,200 16,600
06/03/2026 18,400 -1.3 (-6.6%) 28,098,300 530,842.54 1,902,000 35,187 19,700 21,600 17,800
05/03/2026 19,700 0.9 (4.79%) 46,316,055 920,213.39 0 0 18,800 20,600 17,000
04/03/2026 18,800 0.5 (2.73%) 23,971,698 437,560.68 4,179,000 76,692.4 18,300 20,100 16,500
03/03/2026 18,300 0.2 (1.1%) 13,303,665 246,685.55 0 0 18,100 19,900 16,300
02/03/2026 18,100 -0.8 (-4.23%) 19,615,631 357,938. 6,100,000 113,974.1 18,900 20,700 17,100
27/02/2026 18,900 -0.1 (-0.53%) 13,609,036 259,436.73 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.2 (1.06%) 7,068,861 133,652.83 2,062,000 38,905.6 18,800 20,600 17,000
25/02/2026 18,800 -0.3 (-1.57%) 12,357,687 234,892.12 2,041,000 38,983.1 19,100 21,000 17,200
24/02/2026 19,100 0.3 (1.6%) 22,125,917 423,331.52 90,000 1,692 18,800 20,600 17,000
23/02/2026 18,800 0.3 (1.62%) 7,340,481 136,881.02 0 0 18,500 20,300 16,700
13/02/2026 18,500 0.2 (1.09%) 8,241,665 151,647.37 170,000 3,111 18,300 20,100 16,500
12/02/2026 18,300 0 (0%) 4,547,895 83,430.71 0 0 18,300 20,100 16,500
11/02/2026 18,300 0.7 (3.98%) 7,876,721 142,375.36 90,000 1,737 17,600 19,300 15,900
10/02/2026 17,600 -0.1 (-0.56%) 6,864,932 120,765.34 0 0 17,700 19,400 16,000
09/02/2026 17,700 -0.2 (-1.12%) 8,066,679 145,069.78 2,080,000 39,312 17,900 19,600 16,200
06/02/2026 17,900 -0.9 (-4.79%) 18,730,933 342,741.7 0 0 18,800 20,600 17,000
05/02/2026 18,800 -0.1 (-0.53%) 7,720,135 145,199.36 2,090,000 39,492 18,900 20,700 17,100
04/02/2026 18,900 0.2 (1.07%) 15,462,112 296,927.52 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.1 (-0.53%) 15,816,800 298,471.52 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.1 (0.53%) 15,572,571 291,245.26 3,365,000 62,925.5 18,700 20,500 16,900
30/01/2026 18,700 0.1 (0.54%) 14,029,439 262,938.92 0 0 18,600 20,400 16,800
29/01/2026 18,600 -0.1 (-0.53%) 16,607,407 312,544.49 8,466,700 164,517.63 18,700 20,500 16,900
28/01/2026 18,700 -0.3 (-1.58%) 11,288,596 212,589.82 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 7,527,837 143,256.18 0 0 19,000 20,900 17,100

Historical Data-ko - BSC

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