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
25/08/2026 74,900 0 (0%) 0 0 0 0 74,900 0 0
24/08/2026 74,900 0.2 (0.27%) 1,338,500 100,517.09 4,609,000 329,808.5 74,700 79,900 69,500
21/08/2026 74,700 0.2 (0.27%) 1,953,800 146,181.64 996,000 70,207.6 74,500 79,700 69,300
20/08/2026 74,500 -0.3 (-0.4%) 2,238,300 166,854.96 4,472,000 314,226.6 74,800 80,000 69,600
19/08/2026 74,800 -0.4 (-0.53%) 4,934,700 372,662.53 0 0 75,200 80,400 70,000
18/08/2026 75,200 1 (1.35%) 4,725,400 355,443.59 3,272,000 229,291 74,200 79,300 69,100
17/08/2026 74,200 1.9 (2.63%) 3,942,200 292,502.21 0 0 72,300 77,300 67,300
14/08/2026 72,300 -0.8 (-1.09%) 2,386,900 173,708.5 21,000 1,560.3 73,100 78,200 68,000
13/08/2026 73,100 -1 (-1.35%) 2,354,000 173,432.31 1,134,000 78,246 74,100 79,200 69,000
12/08/2026 74,100 -0.2 (-0.27%) 1,566,500 117,148.54 0 0 74,300 79,500 69,100
11/08/2026 74,300 -0.3 (-0.4%) 1,542,200 114,974.97 0 0 74,600 79,800 69,400
10/08/2026 74,600 0 (0%) 2,084,300 157,157.6 1,350,000 97,201 74,600 79,800 69,400
07/08/2026 74,600 2.4 (3.32%) 6,083,800 454,587.67 0 0 72,200 77,200 67,200
06/08/2026 72,200 -1 (-1.37%) 1,486,200 108,112.03 1,310,000 93,757 73,200 78,300 68,100
05/08/2026 73,200 -0.9 (-1.21%) 2,746,300 203,556.25 1,893,000 131,331 74,100 79,200 69,000
04/08/2026 74,100 2.6 (3.64%) 4,940,100 362,465.02 2,352,000 158,358 71,500 76,500 66,500
03/08/2026 71,500 0.2 (0.28%) 3,070,900 220,952.59 0 0 71,300 76,200 66,400
31/07/2026 71,300 -0.3 (-0.42%) 2,789,200 199,798.56 165,000 11,055 71,600 76,600 66,600
30/07/2026 71,600 0.1 (0.14%) 2,420,000 174,615.91 1,020,000 68,460 71,500 76,500 66,500
29/07/2026 71,500 -1 (-1.38%) 2,832,200 204,129.99 1,120,000 76,160 72,500 77,500 67,500
28/07/2026 72,500 0 (0%) 1,780,100 129,065.5 0 0 72,500 77,500 67,500
27/07/2026 72,500 -1 (-1.36%) 2,395,500 176,494.12 0 0 73,500 78,600 68,400
24/07/2026 73,500 1.5 (2.08%) 6,106,500 447,489.83 738,000 50,184 72,000 77,000 67,000
23/07/2026 72,000 1 (1.41%) 6,397,700 464,474.85 0 0 71,000 75,900 66,100
22/07/2026 71,000 -1.7 (-2.34%) 8,575,100 620,536.27 140,000 10,178 72,700 77,700 67,700
21/07/2026 72,700 -0.3 (-0.41%) 4,771,800 350,660.24 0 0 73,000 78,100 67,900
20/07/2026 73,000 -0.5 (-0.68%) 5,188,900 375,579.71 0 0 73,500 78,600 68,400
17/07/2026 73,500 1.7 (2.37%) 7,097,200 522,134.46 0 0 71,800 76,800 66,800
16/07/2026 71,800 2 (2.87%) 7,250,100 518,118.86 1,330,000 86,904 69,800 74,600 65,000
15/07/2026 69,800 -0.6 (-0.85%) 3,008,400 212,283.84 0 0 70,400 75,300 65,500
14/07/2026 70,400 1.9 (2.77%) 4,375,100 306,737.86 0 0 68,500 73,200 63,800
13/07/2026 68,500 -1.6 (-2.28%) 4,346,600 300,608.83 490,000 32,340 70,100 75,000 65,200
10/07/2026 70,100 -0.9 (-1.27%) 2,145,300 151,877.64 275,366 19,599.18 71,000 75,900 66,100
09/07/2026 71,000 0.1 (0.14%) 1,550,100 110,462.07 0 0 70,900 75,800 66,000
08/07/2026 70,900 0.1 (0.14%) 2,344,200 167,175.71 530,000 34,930 70,800 75,700 65,900
07/07/2026 70,800 0 (0%) 2,796,900 199,135.76 792,000 53,064 70,800 75,700 65,900
06/07/2026 70,800 -1.2 (-1.67%) 3,503,000 250,274.4 0 0 72,000 77,000 67,000
03/07/2026 72,000 -0.6 (-0.83%) 2,644,200 191,030.05 0 0 72,600 77,600 67,600
02/07/2026 72,600 -0.6 (-0.82%) 2,656,100 193,973.2 0 0 73,200 78,300 68,100
01/07/2026 73,200 -0.6 (-0.81%) 3,050,100 224,221.58 0 0 73,800 78,900 68,700
30/06/2026 73,800 -1.1 (-1.47%) 2,833,300 210,631.5 0 0 74,900 80,100 69,700
29/06/2026 74,900 1.2 (1.63%) 8,809,100 666,105.28 1,200,000 82,800 73,700 78,800 68,600
26/06/2026 73,700 1.5 (2.08%) 6,865,100 507,909.28 0 0 72,200 77,200 67,200
25/06/2026 72,200 1 (1.4%) 6,085,200 441,343.79 1,857,000 124,419 71,200 76,100 66,300
24/06/2026 71,200 -0.5 (-0.7%) 3,739,700 268,883.67 2,192,000 149,056 71,700 76,700 66,700
23/06/2026 71,700 0.5 (0.7%) 8,901,600 649,883.08 3,586,500 243,882 71,200 76,100 66,300
22/06/2026 71,200 -1.1 (-1.52%) 1,971,200 141,581.14 1,076,600 73,810.8 72,300 77,300 67,300
19/06/2026 72,300 1.4 (1.97%) 7,599,400 543,546.26 4,467,900 297,410.03 70,900 75,800 66,000
18/06/2026 70,900 -1.2 (-1.66%) 3,321,200 237,691.83 1,239,500 84,070.45 72,100 77,100 67,100
17/06/2026 72,100 0.8 (1.12%) 6,158,700 446,260.22 1,562,000 105,466 71,300 76,200 66,400
16/06/2026 71,300 -0.5 (-0.7%) 2,756,600 198,505.68 0 0 71,800 76,800 66,800
15/06/2026 71,800 0.9 (1.27%) 4,486,600 323,685.88 0 0 70,900 75,800 66,000
12/06/2026 70,900 -0.4 (-0.56%) 5,420,000 390,063.16 380,000 27,346.08 71,300 76,200 66,400
11/06/2026 71,300 0.7 (0.99%) 4,074,600 291,524.9 90,000 6,373.44 70,600 75,500 65,700
10/06/2026 70,600 -1.4 (-1.94%) 3,159,300 225,656.3 240,000 17,280 72,000 77,000 67,000
09/06/2026 72,000 2.2 (3.15%) 8,269,000 595,821.13 230,000 16,162 69,800 74,600 65,000
08/06/2026 69,800 0 (0%) 4,880,800 340,567.42 240,000 15,840 69,800 74,600 65,000
05/06/2026 69,800 -0.6 (-0.85%) 3,820,900 265,756.09 0 0 70,400 75,300 65,500
04/06/2026 70,400 4.3 (6.51%) 10,815,200 741,366.33 240,000 15,864 66,100 70,700 61,500
03/06/2026 66,100 -0.5 (-0.75%) 5,310,300 354,397.25 547,000 34,461 66,600 71,200 62,000
02/06/2026 66,600 -0.4 (-0.6%) 6,788,500 454,377.77 1,237,000 77,931 67,000 71,600 62,400
01/06/2026 67,000 -1 (-1.47%) 5,044,700 343,716.25 1,101,000 69,841.3 68,000 72,700 63,300
29/05/2026 68,000 0 (0%) 2,629,200 179,816.98 80,100 5,070.33 68,000 72,700 63,300
28/05/2026 68,000 -0.3 (-0.44%) 7,107,900 486,429.22 0 0 68,300 73,000 63,600
27/05/2026 68,300 -1.3 (-1.87%) 5,709,900 395,853.38 1,624,000 113,272.2 69,600 74,400 64,800
26/05/2026 69,600 -0.4 (-0.57%) 5,384,000 376,199.19 0 0 70,000 74,900 65,100
25/05/2026 70,000 -1.2 (-1.69%) 4,541,800 322,631.36 100,000 7,350 71,200 76,100 66,300
22/05/2026 71,200 0.4 (0.56%) 4,564,100 324,340.32 698,000 46,068 70,800 75,700 65,900
21/05/2026 70,800 -0.8 (-1.12%) 5,478,500 392,306.41 4,136,000 281,003 71,600 76,600 66,600
20/05/2026 71,600 -0.7 (-0.97%) 5,903,700 421,337.15 2,621,000 180,070 72,300 77,300 67,300
19/05/2026 72,300 0.2 (0.28%) 4,823,500 348,864.32 3,078,000 214,613.16 72,100 77,100 67,100
18/05/2026 72,100 -0.8 (-1.1%) 5,605,300 405,970.77 450,000 31,500 72,900 78,000 67,800
15/05/2026 72,900 -0.7 (-0.95%) 3,743,400 274,482.93 110,000 8,293 73,600 78,700 68,500
14/05/2026 73,600 0.1 (0.14%) 4,387,600 324,281.73 853,000 61,968.44 73,500 78,600 68,400
13/05/2026 73,500 -3.3 (-4.3%) 10,029,200 750,975.82 1,083,000 77,976 76,800 82,100 71,500
12/05/2026 76,800 4.6 (6.37%) 6,934,600 515,881.28 107,300 7,221.29 72,200 77,200 67,200
11/05/2026 72,200 -1.3 (-1.77%) 3,266,700 236,299.12 765,000 53,795 73,500 78,600 68,400
08/05/2026 73,500 -0.2 (-0.27%) 4,750,300 348,706.65 3,872,000 268,140 73,700 78,800 68,600
07/05/2026 73,700 4.8 (6.97%) 18,877,100 1,371,292.37 2,298,000 148,501.2 68,900 73,700 64,100
06/05/2026 68,900 2.3 (3.45%) 7,606,000 524,087.78 2,616,000 164,808 66,600 71,200 62,000
05/05/2026 66,600 0.4 (0.6%) 3,623,900 241,194.85 75,700 5,145.33 66,200 70,800 61,600
04/05/2026 66,200 -1.3 (-1.93%) 4,121,200 276,938.27 1,323,000 85,995 67,500 72,200 62,800
29/04/2026 67,500 -0.6 (-0.88%) 4,951,500 335,829.58 0 0 68,100 72,800 63,400
28/04/2026 68,100 3.2 (4.93%) 8,214,800 558,298.73 70,000 4,543 64,900 69,400 60,400
24/04/2026 64,900 -0.5 (-0.76%) 2,756,500 179,192.24 1,962,000 125,168 65,400 69,900 60,900
23/04/2026 65,400 -1.1 (-1.65%) 7,987,700 526,976.49 0 0 66,500 71,100 61,900
22/04/2026 66,500 -1.2 (-1.77%) 8,519,100 577,294.36 425,000 27,717.5 67,700 72,400 63,000
21/04/2026 67,700 3.5 (5.45%) 14,144,000 964,414.9 31,000 2,126.6 64,200 68,600 59,800
20/04/2026 64,200 0.2 (0.31%) 2,566,400 165,937.63 110,000 7,040 64,000 68,400 59,600
17/04/2026 64,000 0.2 (0.31%) 3,714,500 239,616.41 346,000 20,990 63,800 68,200 59,400
16/04/2026 63,800 -0.5 (-0.78%) 4,595,200 294,929.39 0 0 64,300 68,800 59,800
15/04/2026 64,300 -1.8 (-2.72%) 6,883,400 448,037.01 702,000 44,226 66,100 70,700 61,500
14/04/2026 66,100 -1.2 (-1.78%) 4,179,900 281,083.45 0 0 67,300 72,000 62,600
13/04/2026 67,300 0.4 (0.6%) 5,230,900 355,198.71 0 0 66,900 71,500 62,300
10/04/2026 66,900 0.6 (0.9%) 10,148,800 682,764.97 270,000 17,533 66,300 70,900 61,700
09/04/2026 66,300 0.3 (0.45%) 11,522,600 776,909.14 766,000 48,258 66,000 70,600 61,400
08/04/2026 66,000 4.3 (6.97%) 9,822,700 637,871.95 6,500,000 397,150 61,700 66,000 57,400
07/04/2026 61,700 0.5 (0.82%) 2,931,800 180,479.15 0 0 61,200 65,400 57,000
06/04/2026 61,200 0.4 (0.66%) 4,204,600 256,963.08 16,284,800 982,595.76 60,800 65,000 56,600
03/04/2026 60,800 -0.3 (-0.49%) 4,610,800 282,640.64 169,000 10,296.33 61,100 65,300 56,900
02/04/2026 61,100 -1.1 (-1.77%) 6,494,800 396,904.73 823,000 51,618 62,200 66,500 57,900
01/04/2026 62,200 0 (0%) 3,187,200 200,931.76 958,000 56,522 62,200 66,500 57,900
31/03/2026 62,200 1 (1.63%) 5,233,600 326,551.26 9,560,000 549,700 61,200 65,400 57,000
30/03/2026 61,200 1.3 (2.17%) 7,574,900 458,886.07 537,000 32,106 59,900 64,000 55,800
27/03/2026 59,900 -0.7 (-1.16%) 9,368,300 563,187.66 2,774,000 160,892 60,600 64,800 56,400
26/03/2026 60,600 -1.6 (-2.57%) 5,034,300 306,931.44 2,416,000 144,960 62,200 66,500 57,900
25/03/2026 62,200 1.4 (2.3%) 5,688,900 353,208.85 3,304,000 192,465 60,800 65,000 56,600
24/03/2026 60,800 0.8 (1.33%) 6,025,600 369,317.54 5,147,000 295,914 60,000 64,200 55,800
23/03/2026 60,000 -3.4 (-5.36%) 8,986,900 552,198.51 4,983,000 298,980 63,400 67,800 59,000
20/03/2026 63,400 0 (0%) 9,388,100 593,713.32 1,933,000 116,167.28 63,400 67,800 59,000
19/03/2026 63,400 0.1 (0.16%) 11,631,900 738,390.52 1,410,300 89,449. 63,300 67,700 58,900
18/03/2026 63,300 -4.3 (-6.36%) 33,645,200 2,171,147.55 2,804,000 179,412 67,600 72,300 62,900
17/03/2026 67,600 1 (1.5%) 8,825,000 601,950.36 2,490,000 155,638 66,600 71,200 62,000
16/03/2026 66,600 0.8 (1.22%) 10,881,400 734,224.43 0 0 65,800 70,400 61,200
13/03/2026 65,800 0.1 (0.15%) 6,921,900 458,870.29 460,000 28,152 65,700 70,200 61,200
12/03/2026 65,700 -0.6 (-0.9%) 6,081,700 402,863.19 1,370,000 84,529 66,300 70,900 61,700
11/03/2026 66,300 1.3 (2%) 9,254,700 611,103.47 3,795,000 229,896 65,000 69,500 60,500
10/03/2026 65,000 4.2 (6.91%) 21,117,100 1,352,972.78 5,132,700 314,646.6 60,800 65,000 56,600
09/03/2026 60,800 -3 (-4.7%) 34,718,500 2,121,740.45 4,130,000 253,374 63,800 68,200 59,400
06/03/2026 63,800 -1.1 (-1.69%) 9,695,500 622,916.86 0 0 64,900 69,400 60,400
05/03/2026 64,900 -1.8 (-2.7%) 11,705,000 779,927.39 740,000 52,746 66,700 71,300 62,100
04/03/2026 66,700 -1.1 (-1.62%) 15,992,100 1,060,846.8 1,980,000 125,455 67,800 72,500 63,100
03/03/2026 67,800 0.8 (1.19%) 10,142,700 697,381.4 1,638,300 103,212.9 67,000 71,600 62,400
02/03/2026 67,000 1.5 (2.29%) 22,266,500 1,495,443.58 983,000 60,946 65,500 70,000 61,000
27/02/2026 65,500 -1.5 (-2.24%) 7,079,500 468,179.58 0 0 67,000 71,600 62,400
26/02/2026 67,000 0.3 (0.45%) 8,140,000 540,065.86 2,477,000 155,527.2 66,700 71,300 62,100
25/02/2026 66,700 3.3 (5.21%) 20,065,800 1,340,549.69 3,845,000 230,700 63,400 67,800 59,000

Historical Data-ko - BSC

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