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
29/07/2026 18,000 0.3 (1.69%) 1,900 34.19 0 0 17,700 18,900 16,500
28/07/2026 17,700 0.9 (5.36%) 800 13.58 0 0 16,800 17,950 15,650
27/07/2026 16,800 -1.2 (-6.67%) 4,600 78.76 0 0 18,000 19,250 16,750
24/07/2026 18,000 -0.8 (-4.26%) 2,900 52.47 0 0 18,800 20,100 17,500
23/07/2026 18,800 -1.2 (-6%) 1,500 28.31 0 0 20,000 21,400 18,600
22/07/2026 20,000 0.1 (0.5%) 1,200 23.12 0 0 19,900 21,250 18,550
21/07/2026 19,900 -0.1 (-0.5%) 900 18 0 0 20,000 21,400 18,600
20/07/2026 20,000 0.9 (4.71%) 1,900 38.06 0 0 19,100 20,400 17,800
17/07/2026 19,100 0.55 (2.96%) 400 7.63 0 0 18,550 19,800 17,300
16/07/2026 18,550 -0.65 (-3.39%) 1,800 33.39 0 0 19,200 20,500 17,900
15/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
14/07/2026 19,200 -1.15 (-5.65%) 2,200 42.26 0 0 20,350 21,750 18,950
13/07/2026 20,350 -1.5 (-6.86%) 3,300 67.94 0 0 21,850 23,350 20,350
10/07/2026 21,850 0 (0%) 0 0 0 0 21,850 23,350 20,350
09/07/2026 21,850 -1.6 (-6.82%) 3,800 83.55 0 0 23,450 25,050 21,850
08/07/2026 23,450 1.25 (5.63%) 25,600 578.76 0 0 22,200 23,750 20,650
07/07/2026 22,200 1.2 (5.71%) 33,000 704.93 0 0 21,000 22,450 19,550
06/07/2026 21,000 1.3 (6.6%) 61,200 1,230.94 0 0 19,700 21,050 18,350
03/07/2026 19,700 1.2 (6.49%) 46,400 865.75 0 0 18,500 19,750 17,250
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
30/06/2026 18,500 0.7 (3.93%) 8,300 146.68 0 0 17,800 19,000 16,600
29/06/2026 17,800 1.05 (6.27%) 600 10.16 0 0 16,750 17,900 15,600
26/06/2026 16,750 -0.05 (-0.3%) 100 1.68 0 0 16,800 17,950 15,650
25/06/2026 16,800 -1.05 (-5.88%) 9,100 152.87 0 0 17,850 19,050 16,650
24/06/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
23/06/2026 17,850 0 (0%) 1,000 17.84 0 0 17,850 19,050 16,650
22/06/2026 17,850 -0.1 (-0.56%) 1,200 20.38 0 0 17,950 19,200 16,700
19/06/2026 17,950 0 (0%) 6,700 120.27 0 0 17,950 19,200 16,700
18/06/2026 17,950 0.9 (5.28%) 6,000 108.96 0 0 17,050 18,200 15,900
17/06/2026 17,050 -0.35 (-2.01%) 700 11.94 0 0 17,400 18,600 16,200
16/06/2026 17,400 0.5 (2.96%) 100 1.74 0 0 16,900 18,050 15,750
15/06/2026 16,900 0.1 (0.6%) 400 6.76 0 0 16,800 17,950 15,650
12/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
11/06/2026 16,800 0.6 (3.7%) 100 1.68 0 0 16,200 17,300 15,100
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
09/06/2026 16,200 -0.3 (-1.82%) 1,100 17.81 0 0 16,500 17,650 15,350
08/06/2026 16,500 -0.75 (-4.35%) 1,100 18.53 0 0 17,250 18,450 16,050
05/06/2026 17,250 0.55 (3.29%) 200 3.45 0 0 16,700 17,850 15,550
04/06/2026 16,700 0.4 (2.45%) 500 8.43 0 0 16,300 17,400 15,200
03/06/2026 16,300 0.05 (0.31%) 1,000 16.27 0 0 16,250 17,350 15,150
02/06/2026 16,250 -0.2 (-1.22%) 700 11.38 0 0 16,450 17,600 15,300
01/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
29/05/2026 16,450 0.05 (0.3%) 1,400 22.98 0 0 16,400 17,500 15,300
28/05/2026 16,400 0 (0%) 1,900 31.16 0 0 16,400 17,500 15,300
27/05/2026 16,400 0.1 (0.61%) 100 1.64 0 0 16,300 17,400 15,200
26/05/2026 16,300 -0.4 (-2.4%) 200 3.3 0 0 16,700 17,850 15,550
25/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
22/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
21/05/2026 16,700 -0.5 (-2.91%) 800 13.36 0 0 17,200 18,400 16,000
20/05/2026 17,200 0.3 (1.78%) 1,000 16.47 0 0 16,900 18,050 15,750
19/05/2026 16,900 -0.1 (-0.59%) 2,200 37.18 0 0 17,000 18,150 15,850
18/05/2026 17,000 -0.7 (-3.95%) 11,100 190.21 0 0 17,700 18,900 16,500
15/05/2026 17,700 -1.15 (-6.1%) 5,400 97.28 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.9 (5.01%) 8,100 152.58 0 0 17,950 19,200 16,700
13/05/2026 17,950 1.15 (6.85%) 14,000 249.15 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.1 (0.6%) 900 15.12 0 0 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 1,900 32.16 0 0 17,000 18,150 15,850
08/05/2026 17,000 0 (0%) 1,300 22.05 0 0 17,000 18,150 15,850
07/05/2026 17,000 0 (0%) 4,900 83.2 0 0 17,000 18,150 15,850
06/05/2026 17,000 -0.45 (-2.58%) 200 3.38 0 0 17,450 18,650 16,250
05/05/2026 17,450 0.1 (0.58%) 2,400 40.65 0 0 17,350 18,550 16,150
04/05/2026 17,350 0.35 (2.06%) 2,900 49.68 0 0 17,000 18,150 15,850
29/04/2026 17,000 0.1 (0.59%) 3,600 61.16 0 0 16,900 18,050 15,750
28/04/2026 16,900 0 (0%) 300 5.11 0 0 16,900 18,050 15,750
24/04/2026 16,900 -0.7 (-3.98%) 900 15.21 0 0 17,600 18,800 16,400
23/04/2026 17,600 -0.2 (-1.12%) 1,900 33.53 0 0 17,800 19,000 16,600
22/04/2026 17,800 -0.05 (-0.28%) 1,000 17.8 0 0 17,850 19,050 16,650
21/04/2026 17,850 0 (0%) 300 5.36 0 0 17,850 19,050 16,650
20/04/2026 17,850 0.35 (2%) 1,400 25.18 0 0 17,500 18,700 16,300
17/04/2026 17,500 -0.4 (-2.23%) 1,600 28 0 0 17,900 19,150 16,650
16/04/2026 17,900 0.55 (3.17%) 300 5.37 0 0 17,350 18,550 16,150
15/04/2026 17,350 -0.2 (-1.14%) 3,400 59.1 0 0 17,550 18,750 16,350
14/04/2026 17,550 -0.15 (-0.85%) 800 14.06 0 0 17,700 18,900 16,500
13/04/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
10/04/2026 17,700 -0.05 (-0.28%) 6,100 109.1 0 0 17,750 18,950 16,550
09/04/2026 17,750 -0.45 (-2.47%) 3,900 69.84 0 0 18,200 19,450 16,950
08/04/2026 18,200 -0.2 (-1.09%) 8,300 156.3 0 0 18,400 19,650 17,150
07/04/2026 18,400 0.4 (2.22%) 6,400 115.84 0 0 18,000 19,250 16,750
06/04/2026 18,000 -0.2 (-1.1%) 3,200 57.65 0 0 18,200 19,450 16,950
03/04/2026 18,200 -0.6 (-3.19%) 200 3.66 0 0 18,800 20,100 17,500
02/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
01/04/2026 18,800 -0.65 (-3.34%) 7,000 131. 0 0 19,450 20,800 18,100
31/03/2026 19,450 0.75 (4.01%) 8,700 168.57 0 0 18,700 20,000 17,400
30/03/2026 18,700 -0.05 (-0.27%) 3,100 57.44 0 0 18,750 20,050 17,450
27/03/2026 18,750 0.45 (2.46%) 800 15.05 0 0 18,300 19,550 17,050
26/03/2026 18,300 -0.2 (-1.08%) 1,300 23.85 0 0 18,500 19,750 17,250
25/03/2026 18,500 0.4 (2.21%) 3,200 58.8 0 0 18,100 19,350 16,850
24/03/2026 18,100 -0.05 (-0.28%) 4,300 76.82 0 0 18,150 19,400 16,900
23/03/2026 18,150 -0.3 (-1.63%) 2,600 46.89 0 0 18,450 19,700 17,200
20/03/2026 18,450 0.9 (5.13%) 800 14.7 0 0 17,550 18,750 16,350
19/03/2026 17,550 -0.6 (-3.31%) 6,700 119.7 0 0 18,150 19,400 16,900
18/03/2026 18,150 -0.2 (-1.09%) 1,900 34.71 0 0 18,350 19,600 17,100
17/03/2026 18,350 0.05 (0.27%) 3,600 65.95 0 0 18,300 19,550 17,050
16/03/2026 18,300 -0.3 (-1.61%) 8,300 151.14 0 0 18,600 19,900 17,300
13/03/2026 18,600 -0.1 (-0.53%) 15,100 279.33 0 0 18,700 20,000 17,400
12/03/2026 18,700 0 (0%) 30,200 547.94 0 0 18,700 20,000 17,400
11/03/2026 18,700 -0.7 (-3.61%) 10,000 187.2 0 0 19,400 20,750 18,050
10/03/2026 19,400 1.15 (6.3%) 4,200 79.53 0 0 18,250 19,500 17,000
09/03/2026 18,250 -1.35 (-6.89%) 9,500 174.95 0 0 19,600 20,950 18,250
06/03/2026 19,600 -0.2 (-1.01%) 5,700 112.55 0 0 19,800 21,150 18,450
05/03/2026 19,800 -0.2 (-1%) 3,800 75.78 0 0 20,000 21,400 18,600
04/03/2026 20,000 0 (0%) 35,800 716.05 0 0 20,000 21,400 18,600
03/03/2026 20,000 0 (0%) 300 5.98 0 0 20,000 21,400 18,600
02/03/2026 20,000 -0.2 (-0.99%) 8,700 166.44 0 0 20,200 21,600 18,800
27/02/2026 20,200 0 (0%) 9,100 182.27 0 0 20,200 21,600 18,800
26/02/2026 20,200 0 (0%) 100 2.02 0 0 20,200 21,600 18,800
25/02/2026 20,200 -0.2 (-0.98%) 5,600 110.64 0 0 20,400 21,800 19,000
24/02/2026 20,400 0.4 (2%) 3,600 69.96 0 0 20,000 21,400 18,600
23/02/2026 20,000 -0.05 (-0.25%) 2,000 39.93 0 0 20,050 21,450 18,650
13/02/2026 20,050 0.05 (0.25%) 4,300 86.16 0 0 20,000 21,400 18,600
12/02/2026 20,000 0.35 (1.78%) 3,700 73.74 0 0 19,650 21,000 18,300
11/02/2026 19,650 0.3 (1.55%) 3,800 74.48 0 0 19,350 20,700 18,000
10/02/2026 19,350 -0.25 (-1.28%) 5,100 99.29 0 0 19,600 20,950 18,250
09/02/2026 19,600 0.05 (0.26%) 4,400 86.13 0 0 19,550 20,900 18,200
06/02/2026 19,550 -0.65 (-3.22%) 3,800 75.78 0 0 20,200 21,600 18,800
05/02/2026 20,200 0.2 (1%) 8,100 163.42 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.25 (1.27%) 20,000 398.37 0 0 19,750 21,100 18,400
03/02/2026 19,750 -0.05 (-0.25%) 2,900 57.33 0 0 19,800 21,150 18,450
02/02/2026 19,800 -0.4 (-1.98%) 7,200 143.93 0 0 20,200 21,600 18,800
30/01/2026 20,200 0.05 (0.25%) 1,700 34.83 0 0 20,150 21,550 18,750
29/01/2026 20,150 -0.85 (-4.05%) 4,200 87.92 0 0 21,000 22,450 19,550

Historical Data-ko - BSC

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