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
24/07/2026 22,800 -0.75 (-3.18%) 17,654,300 407,002.65 0 0 23,550 25,150 21,950
23/07/2026 23,550 0.9 (3.97%) 29,879,100 691,490.9 200,000 4,800 22,650 24,200 21,100
22/07/2026 22,650 -0.55 (-2.37%) 34,754,400 792,709.36 300,000 7,440 23,200 24,800 21,600
21/07/2026 23,200 0.5 (2.2%) 22,996,700 533,851.15 0 0 22,700 24,250 21,150
20/07/2026 22,700 -1.55 (-6.39%) 36,253,800 837,878.74 260,000 5,902 24,250 25,900 22,600
17/07/2026 24,250 -0.75 (-3%) 11,592,700 284,341.76 0 0 25,000 26,750 23,250
16/07/2026 25,000 0.3 (1.21%) 34,764,700 841,796.96 0 0 24,700 26,400 23,000
15/07/2026 24,700 -0.85 (-3.33%) 19,919,600 500,984.59 0 0 25,550 27,300 23,800
14/07/2026 25,550 -0.1 (-0.39%) 17,962,100 456,486.8 100,000 2,390 25,650 27,400 23,900
13/07/2026 25,650 -0.9 (-3.39%) 35,125,700 906,039.25 0 0 26,550 28,400 24,700
10/07/2026 26,550 -0.4 (-1.48%) 15,212,300 405,649.39 6,447,412 175,993.07 26,950 28,800 25,100
09/07/2026 26,950 -0.25 (-0.92%) 10,590,400 285,879.67 621,000 15,835.5 27,200 29,100 25,300
08/07/2026 27,200 0.05 (0.18%) 21,899,300 602,265.17 2,000,000 54,300 27,150 29,050 25,250
07/07/2026 27,150 0.4 (1.5%) 15,256,800 408,632.69 4,300,000 117,910.3 26,750 28,600 24,900
06/07/2026 26,750 -0.6 (-2.19%) 18,215,100 493,224.18 0 0 27,350 29,250 25,450
03/07/2026 27,350 0.25 (0.92%) 20,102,700 548,188.39 0 0 27,100 28,950 25,250
02/07/2026 27,100 -0.1 (-0.37%) 13,087,400 356,981.87 7,450,000 204,256.65 27,200 29,100 25,300
01/07/2026 27,200 0.45 (1.68%) 11,575,600 313,548.97 127,880 3,618.43 26,750 28,600 24,900
30/06/2026 26,750 0.15 (0.56%) 14,723,800 396,661.9 7,450,000 204,875 26,600 28,450 24,750
29/06/2026 26,600 0.2 (0.76%) 7,299,300 194,213.24 127,880 3,590.64 26,400 28,200 24,600
26/06/2026 26,400 -0.1 (-0.38%) 9,388,400 248,072.89 0 0 26,500 28,350 24,650
25/06/2026 26,500 -0.2 (-0.75%) 10,261,700 272,935.84 600,000 16,200 26,700 28,550 24,850
24/06/2026 26,700 -0.15 (-0.56%) 10,242,700 273,791.74 1,790,000 48,219 26,850 28,700 25,000
23/06/2026 26,850 -0.35 (-1.29%) 16,483,200 447,986.14 0 0 27,200 29,100 25,300
22/06/2026 27,200 0.05 (0.18%) 9,667,000 262,634.01 521,000 14,070.15 27,150 29,050 25,250
19/06/2026 27,150 -0.35 (-1.27%) 13,627,200 373,146.75 151,500 4,446.53 27,500 29,400 25,600
18/06/2026 27,500 -0.2 (-0.72%) 12,751,400 353,402.89 0 0 27,700 29,600 25,800
17/06/2026 27,700 0.1 (0.36%) 15,137,200 419,117.52 0 0 27,600 29,500 25,700
16/06/2026 27,600 0.55 (2.03%) 23,188,300 637,084.9 0 0 27,050 28,900 25,200
15/06/2026 27,050 0.9 (3.44%) 24,099,500 650,395.02 331,000 8,937 26,150 27,950 24,350
12/06/2026 26,150 -0.15 (-0.57%) 14,197,600 374,723.6 0 0 26,300 28,100 24,500
11/06/2026 26,300 -0.25 (-0.94%) 7,448,000 196,592.58 0 0 26,550 28,400 24,700
10/06/2026 26,550 0.05 (0.19%) 9,106,800 241,697.69 970,000 26,190 26,500 28,350 24,650
09/06/2026 26,500 0.15 (0.57%) 11,329,000 300,497.91 0 0 26,350 28,150 24,550
08/06/2026 26,350 -0.65 (-2.41%) 19,026,300 505,833.18 1,570,000 42,390 27,000 28,850 25,150
05/06/2026 27,000 -0.1 (-0.37%) 9,213,800 249,256.63 0 0 27,100 28,950 25,250
04/06/2026 27,100 -0.2 (-0.73%) 10,177,200 276,241.75 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.3 (1.11%) 14,765,000 401,733.48 331,000 8,771.5 27,000 28,850 25,150
02/06/2026 27,000 -0.45 (-1.64%) 16,935,800 460,775.17 650,000 16,607.5 27,450 29,350 25,550
01/06/2026 27,450 -0.05 (-0.18%) 11,686,600 322,572.03 150,000 4,275 27,500 29,400 25,600
29/05/2026 27,500 -0.05 (-0.18%) 11,716,200 324,607.39 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.35 (-1.25%) 15,081,800 420,775.58 100,000 2,600 27,900 29,850 25,950
27/05/2026 27,900 -0.1 (-0.36%) 10,100,600 282,617.48 2,300,000 63,140 28,000 29,950 26,050
26/05/2026 28,000 0.55 (2.%) 19,099,000 532,053.78 24,000 613.2 27,450 29,350 25,550
25/05/2026 27,450 -0.1 (-0.36%) 8,008,600 220,867.27 2,400,000 65,595 27,550 29,450 25,650
22/05/2026 27,550 0.45 (1.66%) 23,547,100 645,277.37 0 0 27,100 28,950 25,250
21/05/2026 27,100 -0.15 (-0.55%) 16,608,400 452,775.28 0 0 27,250 29,150 25,350
20/05/2026 27,250 -0.55 (-1.98%) 24,522,900 666,571.92 0 0 27,800 29,700 25,900
19/05/2026 27,800 -0.35 (-1.24%) 38,484,800 1,086,841.5 0 0 28,150 30,100 26,200
18/05/2026 28,150 0.25 (0.9%) 14,829,800 414,455.83 0 0 27,900 29,850 25,950
15/05/2026 27,900 -0.2 (-0.71%) 13,001,900 365,039.88 0 0 28,100 30,050 26,150
14/05/2026 28,100 0.3 (1.08%) 11,585,200 324,308.19 65,000 1,825.46 27,800 29,700 25,900
13/05/2026 27,800 -0.25 (-0.89%) 19,129,300 534,950.17 100,000 2,905.3 28,050 30,000 26,100
12/05/2026 28,050 -0.25 (-0.88%) 12,398,600 349,682.01 0 0 28,300 30,250 26,350
11/05/2026 28,300 0 (0%) 23,117,900 658,666.6 100,000 3,025 28,300 30,250 26,350
08/05/2026 28,300 -0.05 (-0.18%) 14,968,800 424,601.79 0 0 28,350 30,300 26,400
07/05/2026 28,350 -0.15 (-0.53%) 19,095,400 543,888.67 0 0 28,500 30,450 26,550
06/05/2026 28,500 1.2 (4.4%) 27,728,100 781,635.22 0 0 27,300 29,200 25,400
05/05/2026 27,300 -0.4 (-1.44%) 14,283,800 391,757.54 400,000 11,200 27,700 29,600 25,800
04/05/2026 27,700 0.05 (0.18%) 12,736,100 355,050.24 0 0 27,650 29,550 25,750
29/04/2026 27,650 0 (0%) 12,241,100 339,364.73 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.05 (-0.18%) 10,748,300 299,041.16 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.25 (-0.89%) 10,867,000 301,416.67 457,000 12,773.15 27,950 29,900 26,000
23/04/2026 27,950 -0.2 (-0.71%) 22,078,700 619,998.67 0 0 28,150 30,100 26,200
22/04/2026 28,150 -0.15 (-0.53%) 14,751,100 416,122.82 0 0 28,300 30,250 26,350
21/04/2026 28,300 -0.65 (-2.25%) 21,645,600 619,495.53 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.4 (1.4%) 23,633,700 684,592.35 0 0 28,550 30,500 26,600
17/04/2026 28,550 -0.3 (-1.04%) 18,591,300 536,032.48 20,000 577 28,850 30,850 26,850
16/04/2026 28,850 0.15 (0.52%) 26,290,000 758,484.02 50,000 1,335 28,700 30,700 26,700
15/04/2026 28,700 0 (0%) 24,445,200 706,573.93 1,070,000 30,048 28,700 30,700 26,700
14/04/2026 28,700 0.3 (1.06%) 19,862,500 569,039.96 370,000 10,605.5 28,400 30,350 26,450
13/04/2026 28,400 -0.2 (-0.7%) 21,821,900 620,228.49 100,000 2,877.6 28,600 30,600 26,600
10/04/2026 28,600 -0.15 (-0.52%) 23,553,100 679,929.33 20,000 575 28,750 30,750 26,750
09/04/2026 28,750 -0.65 (-2.21%) 28,819,900 834,965.13 505,000 15,844.75 29,400 31,450 27,350
08/04/2026 29,400 1.9 (6.91%) 65,778,300 1,906,836.11 150,000 4,070 27,500 29,400 25,600
07/04/2026 27,500 0.55 (2.04%) 18,136,200 491,436.87 65,000 1,830.75 26,950 28,800 25,100
06/04/2026 26,950 -0.05 (-0.19%) 17,570,600 477,605.64 130,000 3,530 27,000 28,850 25,150
03/04/2026 27,000 -0.55 (-2.%) 27,134,200 740,934.54 45,000 1,242 27,550 29,450 25,650
02/04/2026 27,550 -0.35 (-1.25%) 25,165,800 694,438.05 1,020,000 28,134 27,900 29,850 25,950
01/04/2026 27,900 0.95 (3.53%) 40,298,800 1,128,598.69 20,000 576 26,950 28,800 25,100
31/03/2026 26,950 0.4 (1.51%) 34,450,800 931,623.47 90,000 2,478 26,550 28,400 24,700
30/03/2026 26,550 -0.5 (-1.85%) 25,942,100 685,540.01 0 0 27,050 28,900 25,200
27/03/2026 27,050 0.7 (2.66%) 23,305,300 624,781.46 270,000 7,259.25 26,350 28,150 24,550
26/03/2026 26,350 -0.5 (-1.86%) 23,402,600 621,173.09 0 0 26,850 28,700 25,000
25/03/2026 26,850 0.95 (3.67%) 30,401,000 815,344.24 290,000 7,743 25,900 27,700 24,100
24/03/2026 25,900 0.5 (1.97%) 28,152,600 735,558.24 1,500,000 39,000 25,400 27,150 23,650
23/03/2026 25,400 -1.55 (-5.75%) 50,940,700 1,306,768.37 0 0 26,950 28,800 25,100
20/03/2026 26,950 -0.05 (-0.19%) 34,786,500 938,194.09 33,000 933.08 27,000 28,850 25,150
19/03/2026 27,000 -1 (-3.57%) 60,356,700 1,635,088.76 20,000 580 28,000 29,950 26,050
18/03/2026 28,000 -0.65 (-2.27%) 42,490,600 1,197,281.26 94,200 2,661.15 28,650 30,650 26,650
17/03/2026 28,650 0.25 (0.88%) 29,267,400 850,139.29 0 0 28,400 30,350 26,450
16/03/2026 28,400 0 (0%) 26,040,700 744,127.83 179,900 5,180.76 28,400 30,350 26,450
13/03/2026 28,400 -0.75 (-2.57%) 54,940,600 1,572,550.78 500,000 14,575 29,150 31,150 27,150
12/03/2026 29,150 -1.1 (-3.64%) 44,112,200 1,297,348.62 0 0 30,250 32,350 28,150
11/03/2026 30,250 0.6 (2.02%) 39,065,300 1,176,523.91 20,000 634 29,650 31,700 27,600
10/03/2026 29,650 0.35 (1.19%) 81,041,100 2,406,653.68 0 0 29,300 31,350 27,250
09/03/2026 29,300 -2.2 (-6.98%) 33,530,000 982,487.86 50,000 1,465 31,500 33,700 29,300
06/03/2026 31,500 -2 (-5.97%) 70,603,700 2,279,963.25 0 0 33,500 35,800 31,200
05/03/2026 33,500 -0.2 (-0.59%) 83,987,900 2,877,191.48 624,800 20,936.7 33,700 36,050 31,350
04/03/2026 33,700 1.1 (3.37%) 92,511,300 3,002,905.38 344,200 11,194.42 32,600 34,850 30,350
03/03/2026 32,600 0.75 (2.35%) 70,785,100 2,322,765.23 0 0 31,850 34,050 29,650
02/03/2026 31,850 -0.55 (-1.7%) 72,555,400 2,327,213.43 20,000 640 32,400 34,650 30,150
27/02/2026 32,400 0 (0%) 37,296,900 1,215,216.69 62,380 1,919.76 32,400 34,650 30,150
26/02/2026 32,400 0.25 (0.78%) 30,429,600 984,311.39 0 0 32,150 34,400 29,900
25/02/2026 32,150 0.05 (0.16%) 42,664,700 1,372,340.66 300,000 10,290 32,100 34,300 29,900
24/02/2026 32,100 0.5 (1.58%) 46,478,100 1,497,433.63 163,000 5,150.4 31,600 33,800 29,400
23/02/2026 31,600 0.2 (0.64%) 16,669,300 526,994.62 0 0 31,400 33,550 29,250
13/02/2026 31,400 0.15 (0.48%) 19,533,500 610,577.26 0 0 31,250 33,400 29,100
12/02/2026 31,250 0.05 (0.16%) 11,764,300 367,641.06 0 0 31,200 33,350 29,050
11/02/2026 31,200 1.25 (4.17%) 22,738,100 702,756.1 0 0 29,950 32,000 27,900
10/02/2026 29,950 0.35 (1.18%) 19,127,600 568,518.75 39,000 1,164.15 29,600 31,650 27,550
09/02/2026 29,600 -0.3 (-1.%) 14,650,200 437,654.15 0 0 29,900 31,950 27,850
06/02/2026 29,900 -1.1 (-3.55%) 37,356,200 1,135,390.36 48,000 1,514.4 31,000 33,150 28,850
05/02/2026 31,000 -0.55 (-1.74%) 15,197,700 476,736.39 0 0 31,550 33,750 29,350
04/02/2026 31,550 0.65 (2.1%) 32,382,800 1,032,998.51 1,594,600 50,286.75 30,900 33,050 28,750
03/02/2026 30,900 0.1 (0.32%) 27,630,800 862,426.39 0 0 30,800 32,950 28,650
02/02/2026 30,800 -0.35 (-1.12%) 20,335,700 626,809.08 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 18,979,800 593,358.07 0 0 31,150 33,300 29,000
29/01/2026 31,150 0.2 (0.65%) 11,080,700 346,084.16 0 0 30,950 33,100 28,800
28/01/2026 30,950 0.1 (0.32%) 24,978,600 772,297.67 0 0 30,850 33,000 28,700
27/01/2026 30,850 -0.15 (-0.48%) 17,981,400 558,695.66 0 0 31,000 33,150 28,850
26/01/2026 31,000 -0.9 (-2.82%) 25,986,500 816,335.83 0 0 31,900 34,100 29,700

Historical Data-ko - BSC

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