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
15/09/2026 23,600 0.1 (0.43%) 557,600 13,097.18 0 0 23,500 25,800 21,200
14/09/2026 23,500 0.2 (0.86%) 1,562,000 36,567.85 0 0 23,300 25,600 21,000
11/09/2026 23,300 -0.4 (-1.69%) 937,343 21,995.9 0 0 23,700 26,000 21,400
10/09/2026 23,700 0.1 (0.42%) 1,004,602 23,633.19 0 0 23,600 25,900 21,300
09/09/2026 23,600 -0.2 (-0.84%) 937,973 22,268.37 0 0 23,800 26,100 21,500
08/09/2026 23,800 0.2 (0.85%) 1,092,952 25,847.39 0 0 23,600 25,900 21,300
07/09/2026 23,600 -0.2 (-0.84%) 1,280,367 30,409.29 0 0 23,800 26,100 21,500
04/09/2026 23,800 0.1 (0.42%) 1,202,512 28,547.22 0 0 23,700 26,000 21,400
03/09/2026 23,700 0.2 (0.85%) 1,477,902 34,706.67 0 0 23,500 25,800 21,200
28/08/2026 23,500 0.1 (0.43%) 1,469,901 34,250.89 0 0 23,400 25,700 21,100
27/08/2026 23,400 0.3 (1.3%) 1,356,468 31,564.24 0 0 23,100 25,400 20,800
26/08/2026 24,800 -0.2 (-0.8%) 636,943 15,762.18 0 0 25,000 27,500 22,500
25/08/2026 25,000 -0.2 (-0.79%) 1,031,540 25,720.06 0 0 25,200 27,700 22,700
24/08/2026 25,200 0.1 (0.4%) 953,788 23,876.56 0 0 25,100 27,600 22,600
21/08/2026 25,100 0.2 (0.8%) 1,327,534 32,694.31 0 0 24,900 27,300 22,500
20/08/2026 24,900 0.2 (0.81%) 1,026,200 25,356.97 0 0 24,700 27,100 22,300
19/08/2026 24,700 0.1 (0.41%) 1,670,995 41,189.68 0 0 24,600 27,000 22,200
18/08/2026 24,600 -0.9 (-3.53%) 1,354,000 33,694.46 0 0 25,500 28,000 23,000
17/08/2026 25,500 0.1 (0.39%) 1,431,700 36,242.48 0 0 25,400 27,900 22,900
14/08/2026 25,400 -0.2 (-0.78%) 1,214,514 30,921.26 0 0 25,600 28,100 23,100
13/08/2026 25,600 -0.2 (-0.78%) 1,379,100 35,462.12 0 0 25,800 28,300 23,300
12/08/2026 25,800 0.1 (0.39%) 1,116,010 28,603.51 0 0 25,700 28,200 23,200
11/08/2026 25,700 -0.2 (-0.77%) 867,957 22,368.44 0 0 25,900 28,400 23,400
10/08/2026 25,900 0.2 (0.78%) 850,643 21,875.87 0 0 25,700 28,200 23,200
07/08/2026 25,700 0.1 (0.39%) 1,269,800 32,501.16 0 0 25,600 28,100 23,100
06/08/2026 25,600 0 (0%) 1,157,901 29,585.77 0 0 25,600 28,100 23,100
05/08/2026 25,600 0 (0%) 893,543 22,901.43 0 0 25,600 28,100 23,100
04/08/2026 25,600 -0.2 (-0.78%) 1,085,023 27,817.09 0 0 25,800 28,300 23,300
03/08/2026 25,800 0.3 (1.18%) 1,457,500 37,196.91 0 0 25,500 28,000 23,000
31/07/2026 25,500 -0.3 (-1.16%) 875,601 22,397.28 0 0 25,800 28,300 23,300
30/07/2026 25,800 0.2 (0.78%) 1,244,369 31,918.7 0 0 25,600 28,100 23,100
29/07/2026 25,600 0.1 (0.39%) 1,244,400 31,692.14 0 0 25,500 28,000 23,000
28/07/2026 25,500 0.2 (0.79%) 1,155,900 29,107.95 0 0 25,300 27,800 22,800
27/07/2026 25,300 0.1 (0.4%) 1,308,100 33,092.42 0 0 25,200 27,700 22,700
24/07/2026 25,200 -0.4 (-1.56%) 1,490,786 37,915.61 0 0 25,600 28,100 23,100
23/07/2026 25,600 -0.2 (-0.78%) 2,095,005 53,475.35 0 0 25,800 28,300 23,300
22/07/2026 25,800 0.1 (0.39%) 1,940,600 49,889.26 0 0 25,700 28,200 23,200
21/07/2026 25,700 0.2 (0.78%) 1,738,501 44,372.53 0 0 25,500 28,000 23,000
20/07/2026 25,500 -0.5 (-1.92%) 1,610,800 41,361.57 0 0 26,000 28,600 23,400
17/07/2026 26,000 -0.3 (-1.14%) 841,701 22,009.7 0 0 26,300 28,900 23,700
16/07/2026 26,300 -0.2 (-0.75%) 1,375,301 36,205.03 0 0 26,500 29,100 23,900
15/07/2026 26,500 -0.2 (-0.75%) 1,517,900 40,171.27 0 0 26,700 29,300 24,100
14/07/2026 26,700 0 (0%) 1,376,733 36,588.2 0 0 26,700 29,300 24,100
13/07/2026 26,700 0.2 (0.75%) 1,055,900 27,963.03 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.1 (0.38%) 1,154,000 30,432.56 0 0 26,400 29,000 23,800
09/07/2026 26,400 -0.1 (-0.38%) 1,228,201 32,413.11 0 0 26,500 29,100 23,900
08/07/2026 26,500 0.3 (1.15%) 1,522,206 39,854.9 0 0 26,200 28,800 23,600
07/07/2026 26,200 -0.1 (-0.38%) 1,613,400 42,117.52 0 0 26,300 28,900 23,700
06/07/2026 26,300 -0.3 (-1.13%) 1,531,987 40,518.15 0 0 26,600 29,200 24,000
03/07/2026 26,600 -0.2 (-0.75%) 748,604 19,948.66 0 0 26,800 29,400 24,200
02/07/2026 26,800 -0.2 (-0.74%) 1,134,802 30,424.46 0 0 27,000 29,700 24,300
01/07/2026 27,000 0.2 (0.75%) 1,562,451 41,861.3 0 0 26,800 29,400 24,200
30/06/2026 26,800 0.2 (0.75%) 976,506 25,962.17 0 0 26,600 29,200 24,000
29/06/2026 26,600 0.1 (0.38%) 1,348,209 35,649.43 0 0 26,500 29,100 23,900
26/06/2026 26,500 0.1 (0.38%) 1,169,537 30,862.42 0 0 26,400 29,000 23,800
25/06/2026 26,400 -0.2 (-0.75%) 1,755,700 46,503.58 0 0 26,600 29,200 24,000
24/06/2026 26,600 0.1 (0.38%) 1,307,236 34,592.22 0 0 26,500 29,100 23,900
23/06/2026 26,500 0.2 (0.76%) 1,262,910 33,430.78 0 0 26,300 28,900 23,700
22/06/2026 26,300 0 (0%) 539,215 14,149.6 0 0 26,300 28,900 23,700
19/06/2026 26,300 -0.2 (-0.75%) 1,055,573 27,921.59 0 0 26,500 29,100 23,900
18/06/2026 26,500 -0.2 (-0.75%) 1,019,400 27,129.75 0 0 26,700 29,300 24,100
17/06/2026 26,700 0.1 (0.38%) 914,656 24,273.26 0 0 26,600 29,200 24,000
16/06/2026 26,600 0.2 (0.76%) 1,080,304 28,523.93 0 0 26,400 29,000 23,800
15/06/2026 26,400 -0.2 (-0.75%) 1,076,635 28,444.3 0 0 26,600 29,200 24,000
12/06/2026 26,600 0.3 (1.14%) 1,309,877 34,537.5 0 0 26,300 28,900 23,700
11/06/2026 26,300 -0.1 (-0.38%) 1,051,102 27,586.38 0 0 26,400 29,000 23,800
10/06/2026 26,400 0.2 (0.76%) 1,075,100 28,147.16 0 0 26,200 28,800 23,600
09/06/2026 26,200 0.2 (0.77%) 1,125,901 29,262.53 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 1,273,841 32,923.68 0 0 26,000 28,600 23,400
05/06/2026 26,000 0.2 (0.78%) 1,574,188 40,636.7 0 0 25,800 28,300 23,300
04/06/2026 25,800 -0.1 (-0.39%) 1,368,500 35,101.28 0 0 25,900 28,400 23,400
03/06/2026 25,900 -0.1 (-0.38%) 663,821 17,136.93 0 0 26,000 28,600 23,400
02/06/2026 26,000 0 (0%) 751,002 19,427.19 0 0 26,000 28,600 23,400
01/06/2026 26,000 0.1 (0.39%) 1,086,202 28,100.32 0 0 25,900 28,400 23,400
29/05/2026 25,900 0 (0%) 1,098,510 28,302.06 0 0 25,900 28,400 23,400
28/05/2026 25,900 -0.1 (-0.38%) 871,108 22,426.67 0 0 26,000 28,600 23,400
27/05/2026 26,000 -0.2 (-0.76%) 1,238,312 32,165.37 0 0 26,200 28,800 23,600
26/05/2026 26,200 0.2 (0.77%) 1,543,205 40,082.87 0 0 26,000 28,600 23,400
25/05/2026 26,000 0 (0%) 1,911,426 49,557.24 0 0 26,000 28,600 23,400
22/05/2026 26,000 -0.1 (-0.38%) 1,675,603 43,425.39 0 0 26,100 28,700 23,500
21/05/2026 26,100 0 (0%) 1,357,575 35,294.07 0 0 26,100 28,700 23,500
20/05/2026 26,100 -0.2 (-0.76%) 1,605,677 41,603.04 0 0 26,300 28,900 23,700
19/05/2026 26,300 0.1 (0.38%) 1,646,231 43,104.84 0 0 26,200 28,800 23,600
18/05/2026 26,200 -0.1 (-0.38%) 474,023 12,388.78 0 0 26,300 28,900 23,700
15/05/2026 26,300 -0.1 (-0.38%) 1,329,444 34,907.96 0 0 26,400 29,000 23,800
14/05/2026 26,400 0.1 (0.38%) 1,354,273 35,620.87 0 0 26,300 28,900 23,700
13/05/2026 26,300 -0.1 (-0.38%) 482,200 12,636.83 0 0 26,400 29,000 23,800
12/05/2026 26,400 0.2 (0.76%) 1,335,712 35,077.98 0 0 26,200 28,800 23,600
11/05/2026 26,200 -0.1 (-0.38%) 828,400 21,689.07 0 0 26,300 28,900 23,700
08/05/2026 26,300 0.1 (0.38%) 1,220,224 31,889.18 0 0 26,200 28,800 23,600
07/05/2026 26,200 0.1 (0.38%) 1,465,700 38,176.25 0 0 26,100 28,700 23,500
06/05/2026 26,100 0.1 (0.38%) 1,258,600 32,642.29 0 0 26,000 28,600 23,400
05/05/2026 26,000 -0.3 (-1.14%) 1,141,649 29,704.14 0 0 26,300 28,900 23,700
04/05/2026 26,300 -0.2 (-0.75%) 1,275,400 33,607.94 0 0 26,500 29,100 23,900
29/04/2026 26,500 0.1 (0.38%) 1,517,710 39,950.89 0 0 26,400 29,000 23,800
28/04/2026 26,400 0.1 (0.38%) 1,618,906 42,455.15 0 0 26,300 28,900 23,700
24/04/2026 26,300 0.1 (0.38%) 1,465,750 38,289.59 0 0 26,200 28,800 23,600
23/04/2026 26,200 -0.2 (-0.76%) 944,806 24,719.93 0 0 26,400 29,000 23,800
22/04/2026 26,400 0.1 (0.38%) 1,791,558 47,020.53 0 0 26,300 28,900 23,700
21/04/2026 26,300 -0.2 (-0.75%) 922,100 24,341.08 0 0 26,500 29,100 23,900
20/04/2026 26,500 0.2 (0.76%) 1,715,306 45,049.78 0 0 26,300 28,900 23,700
17/04/2026 26,300 -0.1 (-0.38%) 1,602,001 42,088.19 0 0 26,400 29,000 23,800
16/04/2026 26,400 -0.1 (-0.38%) 1,595,724 41,843.07 0 0 26,500 29,100 23,900
15/04/2026 26,500 0.1 (0.38%) 1,620,701 42,644.11 0 0 26,400 29,000 23,800
14/04/2026 26,400 -0.2 (-0.75%) 1,131,202 29,779.66 0 0 26,600 29,200 24,000
13/04/2026 26,600 0.1 (0.38%) 1,415,373 37,189.92 0 0 26,500 29,100 23,900
10/04/2026 26,500 -0.3 (-1.12%) 1,244,978 33,035.02 0 0 26,800 29,400 24,200
09/04/2026 26,800 0.1 (0.37%) 1,811,485 48,247.78 0 0 26,700 29,300 24,100
08/04/2026 26,700 0.5 (1.91%) 1,379,600 36,443.46 0 0 26,200 28,800 23,600
07/04/2026 26,200 -0.2 (-0.76%) 1,900,511 49,697.3 0 0 26,400 29,000 23,800
06/04/2026 26,400 -0.2 (-0.75%) 1,461,079 38,501.5 0 0 26,600 29,200 24,000
03/04/2026 26,600 0.1 (0.38%) 1,584,120 41,774.88 0 0 26,500 29,100 23,900
02/04/2026 26,500 -0.2 (-0.75%) 1,566,900 41,536.03 0 0 26,700 29,300 24,100
01/04/2026 26,700 0.2 (0.75%) 1,407,756 37,341.28 0 0 26,500 29,100 23,900
31/03/2026 26,500 0.3 (1.15%) 1,655,801 43,324.08 0 0 26,200 28,800 23,600
30/03/2026 26,200 0 (0%) 1,427,009 36,944.51 0 0 26,200 28,800 23,600
27/03/2026 26,200 0.2 (0.77%) 1,045,400 27,156.76 0 0 26,000 28,600 23,400
26/03/2026 26,000 -0.2 (-0.76%) 1,126,918 29,247.42 0 0 26,200 28,800 23,600
25/03/2026 26,200 0.2 (0.77%) 798,700 20,731.61 0 0 26,000 28,600 23,400
24/03/2026 26,000 0.5 (1.96%) 1,024,019 26,296.78 0 0 25,500 28,000 23,000
23/03/2026 25,500 -0.2 (-0.78%) 1,050,101 26,613.51 0 0 25,700 28,200 23,200
20/03/2026 25,700 0.1 (0.39%) 810,814 20,685.05 0 0 25,600 28,100 23,100
19/03/2026 25,600 0.1 (0.39%) 1,118,020 28,373.56 0 0 25,500 28,000 23,000
18/03/2026 25,500 0.1 (0.39%) 800,308 20,322.14 0 0 25,400 27,900 22,900
17/03/2026 25,400 0.2 (0.79%) 709,212 17,931.02 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 650,438 16,274.51 0 0 25,000 27,500 22,500

Historical Data-ko - BSC

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