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
25/09/2026 14,050 0 (0%) 1,325,400 18,643.39 700,000 10,500 14,050 15,000 13,100
24/09/2026 14,050 -0.2 (-1.4%) 2,337,300 32,962.29 0 0 14,250 15,200 13,300
23/09/2026 14,250 -0.1 (-0.7%) 1,498,800 21,488.39 0 0 14,350 15,350 13,350
22/09/2026 14,350 0.05 (0.35%) 1,016,600 14,673.81 0 0 14,300 15,300 13,300
21/09/2026 14,300 -0.1 (-0.69%) 1,138,200 16,378.62 0 0 14,400 15,400 13,400
18/09/2026 14,400 0 (0%) 2,054,800 29,722.65 0 0 14,400 15,400 13,400
17/09/2026 14,400 0.05 (0.35%) 2,018,100 29,152.73 0 0 14,350 15,350 13,350
16/09/2026 14,350 -0.15 (-1.03%) 1,269,800 18,407.26 0 0 14,500 15,500 13,500
15/09/2026 14,500 0.1 (0.69%) 1,675,600 24,251.92 0 0 14,400 15,400 13,400
14/09/2026 14,400 -0.65 (-4.32%) 3,706,000 54,331.79 0 0 15,050 16,100 14,000
11/09/2026 15,050 -0.4 (-2.59%) 3,607,500 54,834.77 0 0 15,450 16,500 14,400
10/09/2026 15,450 -0.05 (-0.32%) 1,598,300 24,772.21 0 0 15,500 16,550 14,450
09/09/2026 15,500 -0.05 (-0.32%) 2,801,300 43,581.05 0 0 15,550 16,600 14,500
08/09/2026 15,550 -0.1 (-0.64%) 1,286,100 20,131.97 0 0 15,650 16,700 14,600
07/09/2026 15,650 -0.1 (-0.63%) 1,656,900 26,017.81 0 0 15,750 16,850 14,650
04/09/2026 15,750 -0.05 (-0.32%) 1,458,100 23,010.16 0 0 15,800 16,900 14,700
03/09/2026 15,800 -0.2 (-1.25%) 2,041,000 32,445.49 0 0 16,000 17,100 14,900
28/08/2026 16,000 0.05 (0.31%) 1,662,500 26,578.22 0 0 15,950 17,050 14,850
27/08/2026 15,950 -0.2 (-1.24%) 2,051,600 32,938.69 0 0 16,150 17,250 15,050
26/08/2026 16,150 0 (0%) 1,901,900 30,606 25,000 376.25 16,150 17,250 15,050
25/08/2026 16,150 0 (0%) 5,680,700 93,037.86 0 0 16,150 17,250 15,050
24/08/2026 16,150 0.25 (1.57%) 2,203,400 35,394.9 0 0 15,900 17,000 14,800
21/08/2026 15,900 0.4 (2.58%) 1,839,800 29,034 0 0 15,500 16,550 14,450
20/08/2026 15,500 0 (0%) 991,400 15,398.22 0 0 15,500 16,550 14,450
19/08/2026 15,500 -0.3 (-1.9%) 2,277,500 35,578.26 0 0 15,800 16,900 14,700
18/08/2026 15,800 0 (0%) 1,008,600 15,969.32 0 0 15,800 16,900 14,700
17/08/2026 15,800 0 (0%) 1,630,100 25,760.47 0 0 15,800 16,900 14,700
14/08/2026 15,800 0 (0%) 2,115,400 33,400.39 0 0 15,800 16,900 14,700
13/08/2026 15,800 -0.35 (-2.17%) 2,350,400 37,523.67 0 0 16,150 17,250 15,050
12/08/2026 16,150 0.15 (0.94%) 3,115,800 50,927.1 36,060 537.29 16,000 17,100 14,900
11/08/2026 16,000 0.05 (0.31%) 2,200,900 35,308.36 0 0 15,950 17,050 14,850
10/08/2026 15,950 0.3 (1.92%) 1,496,100 23,724.68 0 0 15,650 16,700 14,600
07/08/2026 15,650 0 (0%) 1,753,700 27,631.48 0 0 15,650 16,700 14,600
06/08/2026 15,650 -0.15 (-0.95%) 1,904,400 30,022.08 0 0 15,800 16,900 14,700
05/08/2026 15,800 -0.1 (-0.63%) 2,484,300 39,652.99 0 0 15,900 17,000 14,800
04/08/2026 15,900 0.15 (0.95%) 3,284,200 52,517.55 0 0 15,750 16,850 14,650
03/08/2026 15,750 0.25 (1.61%) 3,881,300 61,142.93 0 0 15,500 16,550 14,450
31/07/2026 15,500 -0.15 (-0.96%) 2,114,400 33,029.67 0 0 15,650 16,700 14,600
30/07/2026 15,650 0.55 (3.64%) 2,925,400 45,369.24 0 0 15,100 16,150 14,050
29/07/2026 15,100 -0.25 (-1.63%) 4,808,400 72,300.29 0 0 15,350 16,400 14,300
28/07/2026 15,350 0.05 (0.33%) 2,423,600 37,166.16 0 0 15,300 16,350 14,250
27/07/2026 15,300 -0.25 (-1.61%) 1,804,900 28,076.79 0 0 15,550 16,600 14,500
24/07/2026 15,550 -0.25 (-1.58%) 1,855,300 29,273.15 0 0 15,800 16,900 14,700
23/07/2026 15,800 0.3 (1.94%) 2,543,300 39,844.18 0 0 15,500 16,550 14,450
22/07/2026 15,500 0 (0%) 3,884,900 60,593.85 0 0 15,500 16,550 14,450
21/07/2026 15,500 -0.15 (-0.96%) 2,958,800 46,235.82 0 0 15,650 16,700 14,600
20/07/2026 15,650 -1.15 (-6.85%) 9,957,300 157,839.26 0 0 16,800 17,950 15,650
17/07/2026 16,800 -0.55 (-3.17%) 3,795,500 64,287.85 0 0 17,350 18,550 16,150
16/07/2026 17,350 -0.4 (-2.25%) 4,123,600 70,770.14 0 0 17,750 18,950 16,550
15/07/2026 17,750 0.15 (0.85%) 3,846,000 69,109.54 0 0 17,600 18,800 16,400
14/07/2026 17,600 0 (0%) 1,961,000 34,681.43 0 0 17,600 18,800 16,400
13/07/2026 19,800 -0.5 (-2.46%) 5,669,600 113,371.25 0 0 20,300 21,700 18,900
10/07/2026 20,300 -0.45 (-2.17%) 3,846,400 78,707.46 0 0 20,750 22,200 19,300
09/07/2026 20,750 0.1 (0.48%) 5,104,100 106,504.67 0 0 20,650 22,050 19,250
08/07/2026 20,650 0.2 (0.98%) 3,002,500 61,977.48 655,400 13,501.24 20,450 21,850 19,050
07/07/2026 20,450 0.3 (1.49%) 1,939,700 39,429.69 0 0 20,150 21,550 18,750
06/07/2026 20,150 -0.55 (-2.66%) 4,466,400 91,242.68 0 0 20,700 22,100 19,300
03/07/2026 20,700 -0.45 (-2.13%) 4,447,800 92,610.22 0 0 21,150 22,600 19,700
02/07/2026 21,150 0.2 (0.95%) 7,122,300 152,263.2 0 0 20,950 22,400 19,500
01/07/2026 20,950 0.15 (0.72%) 4,837,600 101,095.78 0 0 20,800 22,250 19,350
30/06/2026 20,800 -0.15 (-0.72%) 3,764,700 78,783.66 0 0 20,950 22,400 19,500
29/06/2026 20,950 1.35 (6.89%) 11,361,900 233,657.81 0 0 19,600 20,950 18,250
26/06/2026 19,600 0 (0%) 2,405,200 47,150.57 0 0 19,600 20,950 18,250
25/06/2026 19,600 -0.05 (-0.25%) 1,526,100 29,978.08 0 0 19,650 21,000 18,300
24/06/2026 19,650 -0.15 (-0.76%) 2,602,300 51,127.18 0 0 19,800 21,150 18,450
23/06/2026 19,800 -0.05 (-0.25%) 2,458,600 48,816.17 0 0 19,850 21,200 18,500
22/06/2026 19,850 0.05 (0.25%) 1,659,000 32,888.97 0 0 19,800 21,150 18,450
19/06/2026 19,800 -0.1 (-0.5%) 1,400,700 27,850.99 0 0 19,900 21,250 18,550
18/06/2026 19,900 -0.25 (-1.24%) 1,719,600 34,387.97 0 0 20,150 21,550 18,750
17/06/2026 20,150 0.05 (0.25%) 2,477,900 50,177.99 0 0 20,100 21,500 18,700
16/06/2026 20,100 0.35 (1.77%) 2,724,400 54,540.43 0 0 19,750 21,100 18,400
15/06/2026 19,750 0.15 (0.77%) 2,114,500 41,685.89 0 0 19,600 20,950 18,250
12/06/2026 19,600 0 (0%) 1,975,000 38,725.94 0 0 19,600 20,950 18,250
11/06/2026 19,600 -0.35 (-1.75%) 1,538,900 30,308.55 0 0 19,950 21,300 18,600
10/06/2026 19,950 0.6 (3.1%) 4,630,900 92,181.91 0 0 19,350 20,700 18,000
09/06/2026 19,350 0.15 (0.78%) 1,894,800 36,534.27 1,000,000 19,670 19,200 20,500 17,900
08/06/2026 19,200 -0.3 (-1.54%) 4,666,500 89,288.55 0 0 19,500 20,850 18,150
05/06/2026 19,500 -0.2 (-1.02%) 3,063,700 60,084.72 1,000,000 19,700 19,700 21,050 18,350
04/06/2026 19,700 -0.05 (-0.25%) 1,813,900 35,779.54 0 0 19,750 21,100 18,400
03/06/2026 19,750 0 (0%) 2,799,100 55,187.38 0 0 19,750 21,100 18,400
02/06/2026 19,750 -0.45 (-2.23%) 5,081,600 101,161.55 0 0 20,200 21,600 18,800
01/06/2026 20,200 0.15 (0.75%) 1,677,600 33,854.13 0 0 20,050 21,450 18,650
29/05/2026 20,050 -0.55 (-2.67%) 4,027,800 81,972.9 0 0 20,600 22,000 19,200
28/05/2026 20,600 -0.2 (-0.96%) 2,755,400 57,043.8 0 0 20,800 22,250 19,350
27/05/2026 20,800 0.05 (0.24%) 2,787,400 58,220.72 0 0 20,750 22,200 19,300
26/05/2026 20,750 -0.15 (-0.72%) 2,666,800 55,438.95 0 0 20,900 22,350 19,450
25/05/2026 20,900 -0.1 (-0.48%) 2,241,500 46,955.36 0 0 21,000 22,450 19,550
22/05/2026 21,000 0.2 (0.96%) 3,189,400 66,409.76 0 0 20,800 22,250 19,350
21/05/2026 20,800 -0.1 (-0.48%) 2,841,300 58,992.33 0 0 20,900 22,350 19,450
20/05/2026 20,900 -0.2 (-0.95%) 8,510,900 175,137.12 0 0 21,100 22,550 19,650
19/05/2026 21,100 -0.1 (-0.47%) 3,806,800 80,667.4 0 0 21,200 22,650 19,750
18/05/2026 21,200 -0.4 (-1.85%) 10,032,200 212,430.11 0 0 21,600 23,100 20,100
15/05/2026 21,600 -0.15 (-0.69%) 5,397,200 117,064.22 0 0 21,750 23,250 20,250
14/05/2026 21,750 0 (0%) 3,702,900 80,649.79 0 0 21,750 23,250 20,250
13/05/2026 21,750 -0.25 (-1.14%) 5,848,700 127,526.6 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.2 (0.92%) 3,404,200 74,662.22 0 0 21,800 23,300 20,300
11/05/2026 21,800 -0.25 (-1.13%) 10,144,600 222,144.48 776,200 17,115.21 22,050 23,550 20,550
08/05/2026 22,050 -0.3 (-1.34%) 14,313,200 315,604.12 0 0 22,350 23,900 20,800
07/05/2026 22,350 -0.85 (-3.66%) 21,942,200 505,270.8 0 0 23,200 24,800 21,600
06/05/2026 23,200 0.35 (1.53%) 9,470,100 217,653.78 0 0 22,850 24,400 21,300
05/05/2026 22,850 0.05 (0.22%) 11,590,200 266,224.14 0 0 22,800 24,350 21,250
04/05/2026 22,800 0.65 (2.93%) 13,003,100 297,153.11 0 0 22,150 23,700 20,600
29/04/2026 22,150 0.1 (0.45%) 5,437,900 120,460.45 0 0 22,050 23,550 20,550
28/04/2026 22,050 -0.85 (-3.71%) 10,678,100 238,834.09 0 0 22,900 24,500 21,300
24/04/2026 22,900 0.2 (0.88%) 13,720,000 314,770.21 0 0 22,700 24,250 21,150
23/04/2026 22,700 1.05 (4.85%) 13,148,200 292,179.16 0 0 21,650 23,150 20,150
22/04/2026 21,650 -0.35 (-1.59%) 6,173,400 134,849. 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.2 (-0.9%) 5,166,700 114,529.16 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.05 (-0.22%) 5,261,900 117,679.24 230,000 5,279 22,250 23,800 20,700
17/04/2026 22,250 0.25 (1.14%) 4,769,200 105,662.39 0 0 22,000 23,500 20,500
16/04/2026 22,000 -0.4 (-1.79%) 12,144,100 267,537.12 0 0 22,400 23,950 20,850
15/04/2026 22,400 -0.45 (-1.97%) 11,555,700 261,480.42 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.15 (0.66%) 8,545,000 194,230.64 0 0 22,700 24,250 21,150
13/04/2026 22,700 -0.15 (-0.66%) 13,895,500 319,538.35 20,000 468 22,850 24,400 21,300
10/04/2026 22,850 -0.1 (-0.44%) 8,431,300 193,753.99 0 0 22,950 24,550 21,350
09/04/2026 22,950 0.7 (3.15%) 28,051,500 641,895.16 0 0 22,250 23,800 20,700
08/04/2026 22,250 0.9 (4.22%) 11,834,000 264,200.83 0 0 21,350 22,800 19,900
07/04/2026 21,350 0.4 (1.91%) 5,103,900 109,467.4 0 0 20,950 22,400 19,500
06/04/2026 20,950 -0.45 (-2.1%) 6,714,000 142,610.19 0 0 21,400 22,850 19,950
03/04/2026 21,400 -0.8 (-3.6%) 14,471,800 313,717.83 0 0 22,200 23,750 20,650
02/04/2026 22,200 -0.3 (-1.33%) 9,456,000 212,723 0 0 22,500 24,050 20,950
01/04/2026 22,500 0.5 (2.27%) 12,297,000 276,687.56 0 0 22,000 23,500 20,500
31/03/2026 22,000 -0.15 (-0.68%) 7,885,100 176,173.32 0 0 22,150 23,700 20,600
30/03/2026 22,150 0.25 (1.14%) 9,933,300 216,847.55 0 0 21,900 23,400 20,400
27/03/2026 21,900 0.15 (0.69%) 9,222,600 202,140.6 150,000 3,487.5 21,750 23,250 20,250
26/03/2026 21,750 -0.2 (-0.91%) 9,263,100 204,780.14 0 0 21,950 23,450 20,450

Historical Data-ko - BSC

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