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
06/08/2026 18,200 0 (0%) 0 0 0 0 18,200 0 0
05/08/2026 18,200 0 (0%) 392,123 7,128.88 0 0 18,200 20,000 16,400
04/08/2026 18,200 -0.1 (-0.55%) 346,522 6,322.08 0 0 18,300 20,100 16,500
03/08/2026 18,300 0.4 (2.23%) 363,252 6,613.8 0 0 17,900 19,600 16,200
31/07/2026 17,900 0.3 (1.7%) 481,982 8,638.38 0 0 17,600 19,300 15,900
30/07/2026 17,600 0.3 (1.73%) 274,678 4,828.32 0 0 17,300 19,000 15,600
29/07/2026 17,300 0 (0%) 191,277 3,303.38 0 0 17,300 19,000 15,600
28/07/2026 17,300 0.2 (1.17%) 370,023 6,373.12 0 0 17,100 18,800 15,400
27/07/2026 17,100 -0.4 (-2.29%) 498,672 8,695.12 0 0 17,500 19,200 15,800
24/07/2026 17,500 0.6 (3.55%) 1,018,510 17,594.33 0 0 16,900 18,500 15,300
23/07/2026 16,900 0.3 (1.81%) 563,058 9,402.5 0 0 16,600 18,200 15,000
22/07/2026 16,600 -0.3 (-1.78%) 1,103,451 18,331.25 0 0 16,900 18,500 15,300
21/07/2026 16,900 0.1 (0.6%) 652,710 11,041.07 0 0 16,800 18,400 15,200
20/07/2026 16,800 -0.6 (-3.45%) 892,908 15,226.07 0 0 17,400 19,100 15,700
17/07/2026 17,400 -0.4 (-2.25%) 333,889 5,841.09 0 0 17,800 19,500 16,100
16/07/2026 17,800 -0.1 (-0.56%) 995,635 17,397.43 0 0 17,900 19,600 16,200
15/07/2026 17,900 -0.3 (-1.65%) 380,531 6,879.22 0 0 18,200 20,000 16,400
14/07/2026 18,200 0 (0%) 408,605 7,427.99 0 0 18,200 20,000 16,400
13/07/2026 18,200 -0.4 (-2.15%) 729,265 13,362.49 0 0 18,600 20,400 16,800
10/07/2026 18,600 -0.1 (-0.53%) 325,314 6,046.97 0 0 18,700 20,500 16,900
09/07/2026 18,700 0 (0%) 325,334 6,096.79 0 0 18,700 20,500 16,900
08/07/2026 18,700 0 (0%) 518,788 9,748.32 0 0 18,700 20,500 16,900
07/07/2026 18,700 -0.2 (-1.06%) 382,293 7,179.25 0 0 18,900 20,700 17,100
06/07/2026 18,900 -0.5 (-2.58%) 623,433 11,941.12 0 0 19,400 21,300 17,500
03/07/2026 19,400 -0.2 (-1.02%) 532,872 10,370.55 0 0 19,600 21,500 17,700
02/07/2026 19,600 -0.1 (-0.51%) 410,054 8,075.47 45,500 895.53 19,700 21,600 17,800
01/07/2026 19,700 -0.3 (-1.5%) 329,753 6,540.43 0 0 20,000 22,000 18,000
30/06/2026 20,000 0.1 (0.5%) 625,246 12,436.2 0 0 19,900 21,800 18,000
29/06/2026 19,900 0.1 (0.51%) 690,497 13,618.04 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 492,434 9,657.59 0 0 19,800 21,700 17,900
25/06/2026 19,800 0.2 (1.02%) 1,244,080 24,842.48 0 0 19,600 21,500 17,700
24/06/2026 19,600 0 (0%) 542,254 10,601.5 0 0 19,600 21,500 17,700
23/06/2026 19,600 0.1 (0.51%) 871,487 17,080.08 0 0 19,500 21,400 17,600
22/06/2026 19,500 0.2 (1.04%) 437,765 8,431.97 0 0 19,300 21,200 17,400
19/06/2026 19,300 -0.1 (-0.52%) 523,620 10,134.37 0 0 19,400 21,300 17,500
18/06/2026 19,400 -0.2 (-1.02%) 605,807 11,784.06 0 0 19,600 21,500 17,700
17/06/2026 19,600 0.5 (2.62%) 1,371,124 26,734.77 0 0 19,100 21,000 17,200
16/06/2026 19,100 0 (0%) 476,088 9,039.35 0 0 19,100 21,000 17,200
15/06/2026 19,100 0.2 (1.06%) 276,662 5,276.59 0 0 18,900 20,700 17,100
12/06/2026 18,900 -0.1 (-0.53%) 220,579 4,189.51 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 323,929 6,166.93 0 0 19,200 21,100 17,300
10/06/2026 19,200 0.5 (2.67%) 630,122 11,987.6 127,300 2,450.53 18,700 20,500 16,900
09/06/2026 18,700 0 (0%) 144,593 2,713.82 0 0 18,700 20,500 16,900
08/06/2026 18,700 -0.4 (-2.09%) 285,159 5,360.34 0 0 19,100 21,000 17,200
05/06/2026 19,100 0.2 (1.06%) 330,943 6,272.56 0 0 18,900 20,700 17,100
04/06/2026 18,900 0.2 (1.07%) 347,685 6,517.9 0 0 18,700 20,500 16,900
03/06/2026 18,700 0.1 (0.54%) 282,387 5,276.59 0 0 18,600 20,400 16,800
02/06/2026 18,600 -0.3 (-1.59%) 864,891 16,105.4 0 0 18,900 20,700 17,100
01/06/2026 18,900 0 (0%) 270,670 5,135.17 0 0 18,900 20,700 17,100
29/05/2026 18,900 -0.2 (-1.05%) 222,958 4,230.58 0 0 19,100 21,000 17,200
28/05/2026 19,100 -0.1 (-0.52%) 296,216 5,656.23 0 0 19,200 21,100 17,300
27/05/2026 19,200 -0.2 (-1.03%) 317,282 6,100.94 20,000 350 19,400 21,300 17,500
26/05/2026 19,400 0.2 (1.04%) 538,720 10,348.46 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.3 (1.59%) 453,602 8,722.71 0 0 18,900 20,700 17,100
22/05/2026 18,900 0 (0%) 687,631 12,936.02 0 0 18,900 20,700 17,100
21/05/2026 18,900 -0.1 (-0.53%) 338,045 6,377.49 0 0 19,000 20,900 17,100
20/05/2026 19,000 -0.3 (-1.55%) 1,218,390 22,938.52 0 0 19,300 21,200 17,400
19/05/2026 19,300 0 (0%) 834,735 16,146.57 0 0 19,300 21,200 17,400
18/05/2026 19,300 -0.1 (-0.52%) 473,562 9,147.44 0 0 19,400 21,300 17,500
15/05/2026 19,400 -0.2 (-1.02%) 838,103 16,229.37 0 0 19,600 21,500 17,700
14/05/2026 19,600 -0.2 (-1.01%) 462,022 9,125.72 0 0 19,800 21,700 17,900
13/05/2026 19,800 0.5 (2.59%) 902,677 17,847.79 0 0 19,300 21,200 17,400
12/05/2026 19,300 -0.3 (-1.53%) 1,246,497 24,012.75 0 0 19,600 21,500 17,700
11/05/2026 19,600 -0.8 (-3.92%) 1,839,330 36,492.05 0 0 20,400 22,400 18,400
08/05/2026 20,400 -0.5 (-2.39%) 1,108,876 22,709.55 0 0 20,900 22,900 18,900
07/05/2026 20,900 -0.1 (-0.48%) 583,918 12,168.48 0 0 21,000 23,100 18,900
06/05/2026 21,000 0.2 (0.96%) 463,021 9,636.12 0 0 20,800 22,800 18,800
05/05/2026 21,300 0 (0%) 457,082 9,650.52 0 0 21,300 23,400 19,200
04/05/2026 21,300 0.3 (1.43%) 1,017,794 21,514.73 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 1,239,581 25,762.89 0 0 21,000 23,100 18,900
28/04/2026 21,000 -0.4 (-1.87%) 577,237 12,222.94 0 0 21,400 23,500 19,300
24/04/2026 21,400 -0.1 (-0.47%) 1,397,335 29,540.02 0 0 21,500 23,600 19,400
23/04/2026 21,500 -0.6 (-2.71%) 2,082,767 44,777.11 50,000 1,195.6 22,100 24,300 19,900
22/04/2026 22,100 0 (0%) 1,661,134 36,246.4 30,000 729 22,100 24,300 19,900
21/04/2026 22,100 -0.8 (-3.49%) 2,094,434 47,083.56 70,000 1,710.26 22,900 25,100 20,700
20/04/2026 22,900 0 (0%) 870,755 19,892.2 30,000 753 22,900 25,100 20,700
17/04/2026 22,900 0 (0%) 667,914 15,187.9 20,000 458 22,900 25,100 20,700
16/04/2026 22,900 0 (0%) 890,529 20,216.28 0 0 22,900 25,100 20,700
15/04/2026 22,900 -0.2 (-0.87%) 1,556,077 35,634.55 0 0 23,100 25,400 20,800
14/04/2026 23,100 0.2 (0.87%) 1,095,062 25,243.41 1 0.02 22,900 25,100 20,700
13/04/2026 22,900 0.2 (0.88%) 1,345,863 30,473.3 0 0 22,700 24,900 20,500
10/04/2026 22,700 -0.3 (-1.3%) 1,151,279 26,312.63 0 0 23,000 25,300 20,700
09/04/2026 23,000 -0.7 (-2.95%) 1,561,342 35,890.8 0 0 23,700 26,000 21,400
08/04/2026 23,700 1 (4.41%) 2,548,799 59,824.29 0 0 22,700 24,900 20,500
07/04/2026 22,700 0.5 (2.25%) 1,148,136 25,533.01 0 0 22,200 24,400 20,000
06/04/2026 22,200 -0.4 (-1.77%) 2,354,925 51,522.21 0 0 22,600 24,800 20,400
03/04/2026 22,600 -1.4 (-5.83%) 3,250,180 74,340.05 0 0 24,000 26,400 21,600
02/04/2026 24,000 -0.1 (-0.41%) 2,713,352 63,993.86 0 0 24,100 26,500 21,700
01/04/2026 24,100 -2.3 (-8.71%) 7,849,845 198,092.07 0 0 26,400 29,000 23,800
31/03/2026 26,400 0.7 (2.72%) 2,647,031 69,473.09 0 0 25,700 28,200 23,200
30/03/2026 25,700 0 (0%) 2,058,153 53,411.9 0 0 25,700 28,200 23,200
27/03/2026 25,700 -0.3 (-1.15%) 1,905,257 48,931.47 0 0 26,000 28,600 23,400
26/03/2026 26,000 1.7 (7.%) 4,156,715 103,954.19 0 0 24,300 26,700 21,900
25/03/2026 24,300 1.1 (4.74%) 1,717,043 41,051.76 0 0 23,200 25,500 20,900
24/03/2026 23,200 0.5 (2.2%) 1,388,554 32,019.71 0 0 22,700 24,900 20,500
23/03/2026 22,700 -1.8 (-7.35%) 1,998,311 46,034.73 0 0 24,500 26,900 22,100
20/03/2026 24,500 0.1 (0.41%) 1,577,180 38,794.99 0 0 24,400 26,800 22,000
19/03/2026 24,400 0.4 (1.67%) 1,734,959 41,582.48 0 0 24,000 26,400 21,600
18/03/2026 24,000 -0.7 (-2.83%) 1,340,806 32,435.21 0 0 24,700 27,100 22,300
17/03/2026 24,700 0.4 (1.65%) 1,734,509 42,881.5 0 0 24,300 26,700 21,900
16/03/2026 24,300 -0.5 (-2.02%) 2,153,406 51,731.24 0 0 24,800 27,200 22,400
13/03/2026 24,800 -0.1 (-0.4%) 2,745,526 67,622.5 0 0 24,900 27,300 22,500
12/03/2026 24,900 0.1 (0.4%) 2,308,602 56,905.11 0 0 24,800 27,200 22,400
11/03/2026 24,800 2.2 (9.73%) 3,382,838 81,899.03 0 0 22,600 24,800 20,400
10/03/2026 22,600 0.6 (2.73%) 3,360,959 75,268.36 0 0 22,000 24,200 19,800
09/03/2026 22,000 -2.4 (-9.84%) 1,922,357 42,517.21 0 0 24,400 26,800 22,000
06/03/2026 24,400 -1 (-3.94%) 2,320,039 56,689.28 0 0 25,400 27,900 22,900
05/03/2026 25,400 -1.4 (-5.22%) 2,534,052 65,258.26 0 0 26,800 29,400 24,200
04/03/2026 26,800 0.8 (3.08%) 6,027,516 151,805.25 0 0 26,000 28,600 23,400
03/03/2026 26,000 0.5 (1.96%) 4,907,576 127,615.97 0 0 25,500 28,000 23,000
02/03/2026 25,500 0 (0%) 5,281,886 135,684.77 541,900 12,463.7 25,500 28,000 23,000
27/02/2026 25,500 1.3 (5.37%) 4,710,121 117,510.2 0 0 24,200 26,600 21,800
26/02/2026 24,200 0 (0%) 1,716,343 41,372.77 0 0 24,200 26,600 21,800
25/02/2026 24,200 1.2 (5.22%) 4,027,500 95,857.85 0 0 23,000 25,300 20,700
24/02/2026 23,000 0 (0%) 1,786,377 40,670.49 0 0 23,000 25,300 20,700
23/02/2026 23,000 0.4 (1.77%) 1,865,775 42,870.89 0 0 22,600 24,800 20,400
13/02/2026 22,600 0.4 (1.8%) 1,722,982 38,910.3 2,744,900 55,559.23 22,200 24,400 20,000
12/02/2026 22,200 -0.2 (-0.89%) 1,593,744 35,927.9 1,000,000 20,200 22,400 24,600 20,200
11/02/2026 22,400 1.2 (5.66%) 2,726,300 60,094.28 0 0 21,200 23,300 19,100
10/02/2026 21,200 -0.6 (-2.75%) 1,946,790 40,896.8 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.6 (2.83%) 1,411,967 30,441.38 0 0 21,200 23,300 19,100
06/02/2026 21,200 -1.7 (-7.42%) 4,325,759 93,659.61 0 0 22,900 25,100 20,700

Historical Data-ko - BSC

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