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
04/08/2026 29,650 -0.3 (-1.%) 9,310,400 276,413.96 0 0 29,950 32,000 27,900
03/08/2026 29,950 1 (3.45%) 13,434,400 398,322.85 1,400,000 40,530 28,950 30,950 26,950
31/07/2026 28,950 -0.35 (-1.19%) 11,594,700 338,554.09 385,000 12,029.75 29,300 31,350 27,250
30/07/2026 29,300 0.9 (3.17%) 19,699,200 571,752.87 3,853,600 110,690.25 28,400 30,350 26,450
29/07/2026 28,400 -0.1 (-0.35%) 8,541,800 242,026.41 1,110,000 30,061 28,500 30,450 26,550
28/07/2026 28,500 0.25 (0.88%) 10,441,600 295,436.62 5,157,600 146,395.84 28,250 30,200 26,300
27/07/2026 28,250 -0.35 (-1.22%) 10,295,400 295,035.5 100,000 2,926 28,600 30,600 26,600
24/07/2026 28,600 -0.65 (-2.22%) 10,695,100 307,951.3 120,000 3,435 29,250 31,250 27,250
23/07/2026 29,250 0.25 (0.86%) 16,985,100 491,417.26 40,000 1,116 29,000 31,000 27,000
22/07/2026 29,000 -0.8 (-2.68%) 19,146,900 568,384.07 6,545,000 194,481.5 29,800 31,850 27,750
21/07/2026 29,800 -0.15 (-0.5%) 10,138,100 303,279.18 12,824,000 386,950 29,950 32,000 27,900
20/07/2026 29,950 -1.5 (-4.77%) 14,287,800 435,392.47 2,330,500 76,430.92 31,450 33,650 29,250
17/07/2026 31,450 -0.45 (-1.41%) 7,054,000 223,187.38 655,000 20,691 31,900 34,100 29,700
16/07/2026 31,900 0.4 (1.27%) 14,633,400 458,374.5 155,000 5,051.5 31,500 33,700 29,300
15/07/2026 31,500 -0.7 (-2.17%) 8,134,600 258,710.95 1,470,000 49,644 32,200 34,450 29,950
14/07/2026 32,200 -0.15 (-0.46%) 11,243,700 359,560.82 4,750,000 153,767 32,350 34,600 30,100
13/07/2026 32,350 -0.05 (-0.15%) 19,906,700 635,175.96 120,000 3,943 32,400 34,650 30,150
10/07/2026 32,400 -0.75 (-2.26%) 16,294,000 532,658.82 937,077 31,749.11 33,150 35,450 30,850
09/07/2026 33,150 -0.6 (-1.78%) 11,473,700 382,636.64 50,000 1,600 33,750 36,100 31,400
08/07/2026 33,750 -0.1 (-0.3%) 12,585,200 427,419.7 2,820,000 95,920 33,850 36,200 31,500
07/07/2026 33,850 0.1 (0.3%) 7,544,400 253,822.15 0 0 33,750 36,100 31,400
06/07/2026 33,750 0.15 (0.45%) 10,686,300 359,610.98 292,700 9,810.08 33,600 35,950 31,250
03/07/2026 33,600 -0.25 (-0.74%) 15,380,400 514,566.95 920,000 30,822.38 33,850 36,200 31,500
02/07/2026 33,850 -0.45 (-1.31%) 12,377,100 422,295.78 1,400,000 48,853 34,300 36,700 31,900
01/07/2026 34,300 0.8 (2.39%) 14,899,400 509,890.36 1,408,800 44,958.44 33,500 35,800 31,200
30/06/2026 33,500 -0.3 (-0.89%) 9,363,600 314,542.81 8,244,400 287,294.39 33,800 36,150 31,450
29/06/2026 33,800 0.4 (1.2%) 14,115,800 475,244.71 120,000 4,200 33,400 35,700 31,100
26/06/2026 33,400 0 (0%) 10,271,000 340,182.7 1,369,350 42,808.72 33,400 35,700 31,100
25/06/2026 33,400 0.9 (2.77%) 20,973,800 694,197.74 3,950,000 130,252.84 32,500 34,750 30,250
24/06/2026 32,500 0.45 (1.4%) 17,964,000 583,640.81 2,537,000 77,010.8 32,050 34,250 29,850
23/06/2026 32,050 1.15 (3.72%) 28,233,400 908,945.61 1,362,000 42,105.5 30,900 33,050 28,750
22/06/2026 30,900 -0.05 (-0.16%) 5,678,600 176,221.1 310,000 9,513.32 30,950 33,100 28,800
19/06/2026 30,950 -0.25 (-0.8%) 10,874,100 337,115.58 7,276,600 224,439.28 31,200 33,350 29,050
18/06/2026 31,200 -0.25 (-0.79%) 8,917,000 278,741.38 1,470,000 45,926.35 31,450 33,650 29,250
17/06/2026 31,450 -0.3 (-0.94%) 16,629,400 523,659.31 20,506,000 651,920.65 31,750 33,950 29,550
16/06/2026 31,750 0.05 (0.16%) 7,120,000 225,675.66 400,200 13,433.9 31,700 33,900 29,500
15/06/2026 31,700 0.45 (1.44%) 10,553,500 332,703.61 39,553,000 1,234,246.84 31,250 33,400 29,100
12/06/2026 31,250 0.4 (1.3%) 10,931,200 341,803.66 3,380,000 105,216 30,850 33,000 28,700
11/06/2026 30,850 -0.1 (-0.32%) 6,590,700 203,699.77 1,000,000 28,800 30,950 33,100 28,800
10/06/2026 30,950 0.05 (0.16%) 4,691,800 145,444.2 9,758,000 308,157.5 30,900 33,050 28,750
09/06/2026 30,900 0.05 (0.16%) 9,572,400 296,227.38 3,115,970 99,860.07 30,850 33,000 28,700
08/06/2026 30,850 -0.85 (-2.68%) 9,610,500 299,186.39 1,270,000 40,112 31,700 33,900 29,500
05/06/2026 31,700 0.25 (0.79%) 5,839,000 185,634.59 3,205,970 103,613.33 31,450 33,650 29,250
04/06/2026 31,450 -0.1 (-0.32%) 6,761,500 213,303.41 1,290,000 40,678.5 31,550 33,750 29,350
03/06/2026 31,550 -0.35 (-1.1%) 11,052,800 350,445.12 1,020,000 32,600 31,900 34,100 29,700
02/06/2026 31,900 -0.45 (-1.39%) 8,472,100 272,136.38 90,000 3,026 32,350 34,600 30,100
01/06/2026 32,350 -0.4 (-1.22%) 5,957,400 193,908.76 230,000 7,597 32,750 35,000 30,500
29/05/2026 32,750 0.15 (0.46%) 6,878,700 226,097.08 14,197,300 465,461.38 32,600 34,850 30,350
28/05/2026 32,600 -1.05 (-3.12%) 8,065,900 267,235.98 230,000 8,139 33,650 36,000 31,300
27/05/2026 33,650 0.75 (2.28%) 16,305,800 543,490.8 8,683,100 283,671.63 32,900 35,200 30,600
26/05/2026 32,900 0.35 (1.08%) 5,439,700 178,213.53 0 0 32,550 34,800 30,300
25/05/2026 32,550 0.35 (1.09%) 6,800,800 220,924.23 2,520,000 81,189 32,200 34,450 29,950
22/05/2026 32,200 -0.05 (-0.16%) 7,157,000 229,402.8 2,687,000 86,057.5 32,250 34,500 30,000
21/05/2026 32,250 -0.2 (-0.62%) 9,017,000 291,802.03 40,000 1,298 32,450 34,700 30,200
20/05/2026 32,450 -0.15 (-0.46%) 19,950,800 635,969.2 5,738,000 183,571 32,600 34,850 30,350
19/05/2026 32,600 -0.7 (-2.1%) 15,755,800 517,594.26 276,900 9,175.28 33,300 35,600 31,000
18/05/2026 34,000 -0.05 (-0.15%) 12,191,600 413,231.87 0 0 34,050 36,400 31,700
15/05/2026 34,050 0.05 (0.15%) 22,577,300 776,394.94 214,000 7,230 34,000 36,350 31,650
14/05/2026 34,000 0.4 (1.19%) 10,236,700 346,134.87 150,000 5,076.15 33,600 35,950 31,250
13/05/2026 33,600 -0.2 (-0.59%) 11,500,800 387,719.55 4,162,000 141,241.65 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 9,674,900 326,566.49 662,200 21,872.82 33,800 36,150 31,450
11/05/2026 33,800 -0.05 (-0.15%) 10,445,400 353,482.76 430,000 14,896.8 33,850 36,200 31,500
08/05/2026 33,850 0.15 (0.45%) 10,525,100 355,851.39 975,000 33,514.65 33,700 36,050 31,350
07/05/2026 33,700 -0.2 (-0.59%) 9,746,800 329,957.05 578,900 18,814.49 33,900 36,250 31,550
06/05/2026 33,900 0.6 (1.8%) 7,863,100 264,066.54 247,180 8,114.58 33,300 35,600 31,000
05/05/2026 33,300 -0.25 (-0.75%) 10,590,600 349,463.65 3,860,888 129,010.9 33,550 35,850 31,250
04/05/2026 33,550 -0.3 (-0.89%) 11,611,400 390,352.93 2,204,600 76,111.18 33,850 36,200 31,500
29/04/2026 33,850 -0.75 (-2.17%) 16,456,400 557,495.19 1,145,000 40,348.5 34,600 37,000 32,200
28/04/2026 34,600 0.35 (1.02%) 16,775,400 581,962.35 250,000 8,585 34,250 36,600 31,900
24/04/2026 34,250 0.95 (2.85%) 24,933,500 846,226.61 388,700 12,154.95 33,300 35,600 31,000
23/04/2026 33,300 0.3 (0.91%) 12,864,900 428,191.75 829,200 27,843.2 33,000 35,300 30,700
22/04/2026 33,000 0.3 (0.92%) 15,089,100 500,890.65 500,000 16,677 32,700 34,950 30,450
21/04/2026 32,700 0.1 (0.31%) 10,355,500 338,370.2 491,500 16,248.84 32,600 34,850 30,350
20/04/2026 32,600 0.35 (1.09%) 12,615,300 411,247.92 1,267,500 41,427.22 32,250 34,500 30,000
17/04/2026 32,250 0.35 (1.1%) 12,197,000 394,400.76 25,600 832.97 31,900 34,100 29,700
16/04/2026 31,900 0.05 (0.16%) 8,572,900 273,859.9 3,200,000 108,800 31,850 34,050 29,650
15/04/2026 31,850 -0.2 (-0.62%) 12,297,700 397,297.74 0 0 32,050 34,250 29,850
14/04/2026 32,050 0.15 (0.47%) 9,838,400 315,779.29 21,647,830 651,026.78 31,900 34,100 29,700
13/04/2026 31,900 -0.35 (-1.09%) 10,921,700 348,544.8 1,036,000 32,121.22 32,250 34,500 30,000
10/04/2026 32,250 1.35 (4.37%) 30,690,500 986,452.3 500,000 16,000 30,900 33,050 28,750
09/04/2026 30,900 0.2 (0.65%) 20,809,500 646,862.18 1,201,000 37,349.5 30,700 32,800 28,600
08/04/2026 30,700 2 (6.97%) 18,128,900 547,416.54 2,988,800 90,771.47 28,700 30,700 26,700
07/04/2026 28,700 -0.35 (-1.2%) 15,385,300 442,287.95 1,300,000 37,549.33 29,050 31,050 27,050
06/04/2026 29,050 -0.7 (-2.35%) 12,541,800 366,718.25 2,949,000 87,494.75 29,750 31,800 27,700
03/04/2026 29,750 -0.6 (-1.98%) 8,900,100 266,596.44 4,015,000 119,188.2 30,350 32,450 28,250
02/04/2026 30,350 -0.45 (-1.46%) 7,864,700 238,224.71 3,819,000 113,673.2 30,800 32,950 28,650
01/04/2026 30,800 0.1 (0.33%) 8,787,500 271,847.58 269,500 8,438.19 30,700 32,800 28,600
31/03/2026 30,700 0.2 (0.66%) 8,861,500 271,156.24 6,627,900 203,508.23 30,500 32,600 28,400
30/03/2026 30,500 -0.15 (-0.49%) 6,340,300 191,050.37 3,841,200 117,223.92 30,650 32,750 28,550
27/03/2026 30,650 0.5 (1.66%) 7,624,800 231,345.52 1,157,500 33,814.18 30,150 32,250 28,050
26/03/2026 30,150 -0.65 (-2.11%) 7,432,100 225,402.82 1,326,500 43,461.5 30,800 32,950 28,650
25/03/2026 30,800 0.95 (3.18%) 10,014,500 305,314.79 1,220,700 37,752.33 29,850 31,900 27,800
24/03/2026 29,850 0.95 (3.29%) 9,251,700 273,291.82 1,711,000 52,314.9 28,900 30,900 26,900
23/03/2026 28,900 -0.95 (-3.18%) 15,397,100 448,274.63 8,299,000 258,215.08 29,850 31,900 27,800
20/03/2026 29,850 -0.2 (-0.67%) 7,919,000 237,095.26 4,309,800 138,476.07 30,050 32,150 27,950
19/03/2026 30,050 -0.25 (-0.83%) 16,386,600 492,910.01 154,300 4,991.32 30,300 32,400 28,200
18/03/2026 30,300 0 (0%) 6,834,600 207,929.95 0 0 30,300 32,400 28,200
17/03/2026 30,300 0.1 (0.33%) 13,156,600 401,695.1 5,500,000 170,290 30,200 32,300 28,100
16/03/2026 30,200 0.2 (0.67%) 8,138,100 245,400.51 20,652,700 617,369.93 30,000 32,100 27,900
13/03/2026 30,000 0 (0%) 9,833,600 294,604.94 3,261,800 97,899.78 30,000 32,100 27,900
12/03/2026 30,000 -1.1 (-3.54%) 18,068,400 548,273.67 5,642,500 186,516.55 31,100 33,250 28,950
11/03/2026 31,100 0.8 (2.64%) 12,998,900 398,003.61 7,428,000 234,942.3 30,300 32,400 28,200
10/03/2026 30,300 1.05 (3.59%) 18,772,700 568,233.73 112,000 3,276 29,250 31,250 27,250
09/03/2026 29,250 -2.2 (-7.%) 33,386,400 976,944.1 9,932,700 311,911.95 31,450 33,650 29,250
06/03/2026 31,450 -0.75 (-2.33%) 14,743,000 467,716.18 3,553,000 122,355.85 32,200 34,450 29,950
05/03/2026 32,200 -0.3 (-0.92%) 15,754,300 514,367.01 60,000 1,950 32,500 34,750 30,250
04/03/2026 32,500 -1.1 (-3.27%) 30,866,600 1,004,854.71 0 0 33,600 35,950 31,250
03/03/2026 33,600 -1.05 (-3.03%) 17,273,500 590,096.72 7,627,900 267,662.1 34,650 37,050 32,250
02/03/2026 34,650 -1.6 (-4.41%) 17,516,400 617,315.12 1,577,900 61,140.63 36,250 38,750 33,750
27/02/2026 36,250 -0.2 (-0.55%) 7,958,700 287,267.42 13,339,500 489,544.71 36,450 39,000 33,900
26/02/2026 36,450 0.45 (1.25%) 9,305,800 337,827.59 2,628,000 95,851.59 36,000 38,500 33,500
25/02/2026 36,000 0.2 (0.56%) 12,384,800 446,067.08 8,250,400 305,439.69 35,800 38,300 33,300
24/02/2026 35,800 -0.05 (-0.14%) 10,872,100 389,586.29 396,000 14,766.6 35,850 38,350 33,350
23/02/2026 35,850 0.4 (1.13%) 9,141,000 326,657.2 3,503,000 124,477.1 35,450 37,900 33,000
13/02/2026 35,450 0 (0%) 6,059,700 214,385.99 2,801,200 101,790.13 35,450 37,900 33,000
12/02/2026 35,450 0.15 (0.42%) 7,542,700 267,416.13 438,000 15,403.55 35,300 37,750 32,850
11/02/2026 35,300 0.7 (2.02%) 11,045,000 387,557.02 0 0 34,600 37,000 32,200
10/02/2026 34,600 -0.15 (-0.43%) 9,951,100 345,704.45 888,900 30,979.49 34,750 37,150 32,350
09/02/2026 34,750 0.15 (0.43%) 7,754,700 268,927.15 1,324,300 43,202.46 34,600 37,000 32,200
06/02/2026 34,600 -0.25 (-0.72%) 12,492,400 429,170.18 4,599,400 163,190.51 34,850 37,250 32,450
05/02/2026 34,850 0.3 (0.87%) 10,700,200 373,788.88 2,398,700 84,465.94 34,550 36,950 32,150
04/02/2026 34,550 -0.15 (-0.43%) 11,708,700 404,625.82 5,250,600 186,669.48 34,700 37,100 32,300

Historical Data-ko - BSC

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