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
07/09/2026 39,700 -0.7 (-1.73%) 1,431,600 57,171.08 0 0 40,400 43,200 37,600
04/09/2026 40,400 1 (2.54%) 1,923,400 76,682.07 0 0 39,400 42,150 36,650
03/09/2026 39,400 -1.4 (-3.43%) 3,719,800 147,947.64 0 0 40,800 43,650 37,950
28/08/2026 40,800 0 (0%) 1,648,200 67,383.92 0 0 40,800 43,650 37,950
27/08/2026 40,800 -0.95 (-2.28%) 2,052,400 84,609.39 0 0 41,750 44,650 38,850
26/08/2026 41,750 1.45 (3.6%) 3,629,400 150,111 0 0 40,300 43,100 37,500
25/08/2026 40,300 -0.5 (-1.23%) 2,028,800 82,122.51 0 0 40,800 43,650 37,950
24/08/2026 40,800 -0.2 (-0.49%) 1,804,000 74,082.66 400,000 16,500 41,000 43,850 38,150
21/08/2026 41,000 1.5 (3.8%) 3,648,900 148,582.08 0 0 39,500 42,250 36,750
20/08/2026 39,500 0.05 (0.13%) 644,800 25,602.11 0 0 39,450 42,200 36,700
19/08/2026 39,450 -0.35 (-0.88%) 704,000 27,777.5 0 0 39,800 42,550 37,050
18/08/2026 39,800 0.6 (1.53%) 1,351,400 53,696.05 370,000 14,763 39,200 41,900 36,500
17/08/2026 39,200 0.05 (0.13%) 950,100 37,164.51 0 0 39,150 41,850 36,450
14/08/2026 39,150 -0.85 (-2.13%) 1,584,200 62,502.08 370,000 14,837 40,000 42,800 37,200
13/08/2026 40,000 -0.5 (-1.23%) 1,888,200 76,378.45 0 0 40,500 43,300 37,700
12/08/2026 40,500 -0.3 (-0.74%) 1,382,800 56,398.62 370,000 14,541 40,800 43,650 37,950
11/08/2026 40,800 0.8 (2%) 2,638,200 107,257.89 158,000 6,434.08 40,000 42,800 37,200
10/08/2026 40,000 0.7 (1.78%) 1,756,400 70,160.92 370,000 14,615 39,300 42,050 36,550
07/08/2026 39,300 -0.1 (-0.25%) 1,346,900 53,105.31 1,000,000 38,500 39,400 42,150 36,650
06/08/2026 39,400 -0.2 (-0.51%) 1,090,000 43,045.49 0 0 39,600 42,350 36,850
05/08/2026 39,600 -1.05 (-2.58%) 2,462,600 98,938.23 770,000 31,133 40,650 43,450 37,850
04/08/2026 40,650 -0.25 (-0.61%) 1,252,900 50,475.17 533,500 21,894.9 40,900 43,750 38,050
03/08/2026 40,900 -0.1 (-0.24%) 2,212,100 90,579.09 370,000 15,207 41,000 43,850 38,150
31/07/2026 41,000 0.4 (0.99%) 2,276,700 92,877.13 20,000 756 40,600 43,400 37,800
30/07/2026 40,600 1.95 (5.05%) 1,922,700 77,525.54 0 0 38,650 41,350 35,950
29/07/2026 38,650 0.55 (1.44%) 693,000 26,545.6 0 0 38,100 40,750 35,450
28/07/2026 38,100 0.6 (1.6%) 1,899,900 71,930.81 0 0 37,500 40,100 34,900
27/07/2026 37,500 -1.7 (-4.34%) 1,027,400 39,858.82 0 0 39,200 41,900 36,500
24/07/2026 39,200 -1.9 (-4.62%) 1,008,500 40,108.37 0 0 41,100 43,950 38,250
23/07/2026 41,100 0.55 (1.36%) 1,753,300 70,730.61 0 0 40,550 43,350 37,750
22/07/2026 40,550 -0.85 (-2.05%) 1,496,400 61,195.19 0 0 41,400 44,250 38,550
21/07/2026 41,400 -0.4 (-0.96%) 1,343,400 55,464.07 0 0 41,800 44,700 38,900
20/07/2026 41,800 -1.3 (-3.02%) 1,806,300 75,204.61 0 0 43,100 46,100 40,100
17/07/2026 43,100 -0.4 (-0.92%) 958,800 41,342.45 0 0 43,500 46,500 40,500
16/07/2026 43,500 0.7 (1.64%) 2,859,000 122,388.12 0 0 42,800 45,750 39,850
15/07/2026 42,800 0.85 (2.03%) 2,221,400 94,211.18 0 0 41,950 44,850 39,050
14/07/2026 41,950 0.2 (0.48%) 1,100,600 45,380.96 0 0 41,750 44,650 38,850
13/07/2026 41,750 -0.45 (-1.07%) 3,073,400 126,153.41 0 0 42,200 45,150 39,250
10/07/2026 42,200 -1.45 (-3.32%) 2,113,600 90,077.79 336,354 14,958.34 43,650 46,700 40,600
09/07/2026 43,650 -0.65 (-1.47%) 1,587,900 69,229.39 0 0 44,300 47,400 41,200
08/07/2026 44,300 -0.45 (-1.01%) 1,690,800 75,765.73 400,000 17,600 44,750 47,850 41,650
07/07/2026 44,750 1.25 (2.87%) 2,161,900 94,917.82 0 0 43,500 46,500 40,500
06/07/2026 43,500 -1.5 (-3.33%) 2,991,500 131,228.4 0 0 45,000 48,150 41,850
03/07/2026 45,000 0 (0%) 1,783,100 80,425.43 0 0 45,000 48,150 41,850
02/07/2026 45,000 0.15 (0.33%) 2,698,000 122,223.38 0 0 44,850 47,950 41,750
01/07/2026 44,850 0.45 (1.01%) 1,322,200 59,371.71 0 0 44,400 47,500 41,300
30/06/2026 44,400 0 (0%) 1,556,900 69,827.23 0 0 44,400 47,500 41,300
29/06/2026 44,400 -0.6 (-1.33%) 1,673,300 74,383.42 0 0 45,000 48,150 41,850
26/06/2026 45,000 0 (0%) 2,100,500 93,593.25 0 0 45,000 48,150 41,850
25/06/2026 45,000 0.7 (1.58%) 2,800,800 126,821.62 0 0 44,300 47,400 41,200
24/06/2026 44,300 0.9 (2.07%) 2,293,300 100,964.58 0 0 43,400 46,400 40,400
23/06/2026 43,400 0.25 (0.58%) 4,932,000 220,014.16 0 0 43,150 46,150 40,150
22/06/2026 43,150 0.2 (0.47%) 981,300 42,093.64 0 0 42,950 45,950 39,950
19/06/2026 42,950 0.9 (2.14%) 2,356,200 100,694.21 653,100 28,050.65 42,050 44,950 39,150
18/06/2026 42,050 -0.95 (-2.21%) 1,576,700 67,149.87 0 0 43,000 46,000 40,000
17/06/2026 43,000 -0.5 (-1.15%) 2,059,900 88,358.66 0 0 43,500 46,500 40,500
16/06/2026 43,500 2.75 (6.75%) 4,410,600 188,350.83 0 0 40,750 43,600 37,900
15/06/2026 40,750 2.65 (6.96%) 1,980,200 79,245.99 0 0 38,100 40,750 35,450
12/06/2026 38,100 -0.3 (-0.78%) 851,900 32,644.27 0 0 38,400 41,050 35,750
11/06/2026 38,400 0 (0%) 357,300 13,799.06 0 0 38,400 41,050 35,750
10/06/2026 38,400 -0.1 (-0.26%) 633,700 24,345.6 0 0 38,500 41,150 35,850
09/06/2026 38,500 -0.5 (-1.28%) 873,300 33,603.56 0 0 39,000 41,700 36,300
08/06/2026 39,000 -0.8 (-2.01%) 1,283,800 49,964.76 0 0 39,800 42,550 37,050
05/06/2026 39,800 -0.5 (-1.24%) 681,500 27,242.77 0 0 40,300 43,100 37,500
04/06/2026 40,300 0 (0%) 637,700 25,550.44 200,000 8,013.4 40,300 43,100 37,500
03/06/2026 40,300 0 (0%) 1,007,600 40,610.89 0 0 40,300 43,100 37,500
02/06/2026 40,300 -1.2 (-2.89%) 2,151,400 87,562.73 0 0 41,500 44,400 38,600
01/06/2026 41,500 -0.5 (-1.19%) 1,066,600 44,283.21 0 0 42,000 44,900 39,100
29/05/2026 42,000 0.2 (0.48%) 703,900 29,646.09 0 0 41,800 44,700 38,900
28/05/2026 41,800 -1.2 (-2.79%) 1,543,700 65,151.7 0 0 43,000 46,000 40,000
27/05/2026 43,000 -0.35 (-0.81%) 806,500 34,950.45 570,000 24,385.33 43,350 46,350 40,350
26/05/2026 43,350 -0.05 (-0.12%) 1,218,600 52,626.33 0 0 43,400 46,400 40,400
25/05/2026 43,400 0.9 (2.12%) 1,621,900 70,049.42 570,000 24,400 42,500 45,450 39,550
22/05/2026 51,000 0.8 (1.59%) 2,739,500 139,582.42 420,000 21,425.4 50,200 53,700 46,700
21/05/2026 50,200 0 (0%) 1,150,600 57,874.36 0 0 50,200 53,700 46,700
20/05/2026 50,200 -0.6 (-1.18%) 1,435,800 71,997.36 0 0 50,800 54,300 47,250
19/05/2026 50,800 0.3 (0.59%) 1,077,600 54,998.16 0 0 50,500 54,000 47,000
18/05/2026 50,500 -0.7 (-1.37%) 1,755,200 89,149.4 0 0 51,200 54,700 47,650
15/05/2026 51,200 0.2 (0.39%) 1,536,300 79,001.87 0 0 51,000 54,500 47,450
14/05/2026 51,000 1.05 (2.1%) 1,127,700 57,437.91 0 0 49,950 53,400 46,500
13/05/2026 49,950 -0.45 (-0.89%) 964,500 48,248.47 0 0 50,400 53,900 46,900
12/05/2026 50,400 0.1 (0.2%) 412,000 20,807.75 27,100 1,368.66 50,300 53,800 46,800
11/05/2026 50,300 -0.6 (-1.18%) 773,900 39,429.74 0 0 50,900 54,400 47,350
08/05/2026 50,900 -0.6 (-1.17%) 903,200 46,219.33 0 0 51,500 55,100 47,900
07/05/2026 51,500 0.3 (0.59%) 1,415,000 72,919.27 0 0 51,200 54,700 47,650
06/05/2026 51,200 1.3 (2.61%) 1,133,400 57,632.27 0 0 49,900 53,300 46,450
05/05/2026 49,900 0.15 (0.3%) 942,600 46,652.2 0 0 49,750 53,200 46,300
04/05/2026 49,750 -0.85 (-1.68%) 1,648,100 82,437.69 0 0 50,600 54,100 47,100
29/04/2026 50,600 -0.5 (-0.98%) 787,800 39,996.02 0 0 51,100 54,600 47,550
28/04/2026 51,100 0.8 (1.59%) 1,333,200 68,577.76 0 0 50,300 53,800 46,800
24/04/2026 50,300 -0.1 (-0.2%) 1,537,900 77,589.23 0 0 50,400 53,900 46,900
23/04/2026 50,400 -0.4 (-0.79%) 1,218,000 61,948.31 0 0 50,800 54,300 47,250
22/04/2026 50,800 -0.2 (-0.39%) 866,200 43,863.41 0 0 51,000 54,500 47,450
21/04/2026 51,000 -0.5 (-0.97%) 1,803,700 92,344 0 0 51,500 55,100 47,900
20/04/2026 51,500 -0.1 (-0.19%) 1,036,300 53,273.65 335,000 17,397 51,600 55,200 48,000
17/04/2026 51,600 0.6 (1.18%) 610,500 31,407.82 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 780,100 40,003.4 867,000 44,767.96 52,000 55,600 48,400
15/04/2026 52,000 -0.5 (-0.95%) 848,900 44,686.32 0 0 52,500 56,100 48,850
14/04/2026 52,500 1 (1.94%) 1,189,500 62,100.47 0 0 51,500 55,100 47,900
13/04/2026 51,500 -0.1 (-0.19%) 918,400 47,403.38 1,043,000 54,111.4 51,600 55,200 48,000
10/04/2026 51,600 -0.1 (-0.19%) 2,010,200 104,449.88 0 0 51,700 55,300 48,100
09/04/2026 51,700 0.4 (0.78%) 2,597,600 135,232.02 343,000 18,007.5 51,300 54,800 47,750
08/04/2026 51,300 3.3 (6.88%) 3,278,000 166,467.33 0 0 48,000 51,300 44,650
07/04/2026 48,000 -0.48 (-0.98%) 2,889,800 138,342 0 0 48,475 51,800 45,150
06/04/2026 49,000 -1.2 (-2.39%) 1,399,800 69,101.46 286,000 14,900.6 50,200 53,700 46,700
03/04/2026 50,200 -0.8 (-1.57%) 1,355,300 68,574.37 0 0 51,000 54,500 47,450
02/04/2026 51,000 -0.9 (-1.73%) 984,500 50,305.48 286,000 14,957.8 51,900 55,500 48,300
01/04/2026 51,900 0.7 (1.37%) 1,587,900 82,978.84 325,000 16,920.15 51,200 54,700 47,650
31/03/2026 51,200 -1.2 (-2.29%) 2,251,900 115,375.43 0 0 52,400 56,000 48,750
30/03/2026 52,400 -0.2 (-0.38%) 3,332,400 168,822.58 0 0 52,600 56,200 48,950
27/03/2026 52,600 0.3 (0.57%) 2,060,600 107,792.58 0 0 52,300 55,900 48,650
26/03/2026 52,300 -0.7 (-1.32%) 1,583,700 82,063.35 0 0 53,000 56,700 49,300
25/03/2026 53,000 2.4 (4.74%) 3,637,200 189,014.27 0 0 50,600 54,100 47,100
24/03/2026 50,600 -0.2 (-0.39%) 4,019,600 203,867.23 0 0 50,800 54,300 47,250
23/03/2026 50,800 1.95 (3.99%) 3,083,100 151,489.73 800,000 39,308.8 48,850 52,200 45,450
20/03/2026 48,850 -3.55 (-6.77%) 3,804,000 187,798.51 700,000 34,558.3 52,400 56,000 48,750
19/03/2026 52,400 -0.2 (-0.38%) 2,200,900 112,082.76 1,320,000 67,192.29 52,600 56,200 48,950
18/03/2026 52,600 -1.6 (-2.95%) 1,455,400 76,391.62 500,000 26,210 54,200 57,900 50,500
17/03/2026 54,200 3.5 (6.9%) 4,476,900 242,457.02 0 0 50,700 54,200 47,200
16/03/2026 50,700 1.25 (2.53%) 1,481,300 75,604.25 0 0 49,450 52,900 46,000
13/03/2026 49,450 -3.65 (-6.87%) 3,014,000 152,938.26 0 0 53,100 56,800 49,400
12/03/2026 53,100 -2.5 (-4.5%) 1,531,600 81,218.06 0 0 55,600 59,400 51,800
11/03/2026 55,600 2.8 (5.3%) 1,998,100 107,899.54 0 0 52,800 56,400 49,150
10/03/2026 52,800 0.9 (1.73%) 2,394,400 124,404.64 0 0 51,900 55,500 48,300
09/03/2026 51,900 -3.9 (-6.99%) 2,435,700 126,415.91 0 0 55,800 59,700 51,900

Historical Data-ko - BSC

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