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
28/10/2026 19,000 -0.15 (-0.78%) 4,271,500 81,520.02 850,000 16,809 19,150 20,450 17,850
27/10/2026 19,150 0 (0%) 4,794,600 91,737.23 0 0 19,150 20,450 17,850
26/10/2026 19,150 -0.45 (-2.3%) 5,820,000 112,604.65 0 0 19,600 20,950 18,250
23/10/2026 19,600 0.1 (0.51%) 7,536,000 147,160.13 0 0 19,500 20,850 18,150
22/10/2026 19,500 -0.2 (-1.02%) 6,999,500 136,712.15 370,000 6,789.5 19,700 21,050 18,350
21/10/2026 19,700 0.65 (3.41%) 11,227,400 218,956.24 20,000 355 19,050 20,350 17,750
20/10/2026 19,050 0 (0%) 7,630,600 144,009.24 770,000 14,649.5 19,050 20,350 17,750
19/10/2026 19,050 0.1 (0.53%) 8,941,700 172,259.61 760,000 15,102 18,950 20,250 17,650
16/10/2026 18,950 0.1 (0.53%) 5,852,900 111,116.87 0 0 18,850 20,150 17,550
15/10/2026 18,850 0.25 (1.34%) 13,266,500 251,732.42 370,000 6,401 18,600 19,900 17,300
14/10/2026 18,600 0.25 (1.36%) 8,351,100 153,178.91 310,000 6,066 18,350 19,600 17,100
13/10/2026 18,350 -0.1 (-0.54%) 5,796,500 106,841.78 825,000 15,672.38 18,450 19,700 17,200
12/10/2026 18,450 -0.1 (-0.54%) 5,972,700 110,778.63 400,000 7,257 18,550 19,800 17,300
09/10/2026 18,550 0 (0%) 10,693,700 199,519.16 0 0 18,550 19,800 17,300
08/10/2026 18,550 -0.55 (-2.88%) 8,056,900 151,506.67 287,000 5,464.8 19,100 20,400 17,800
07/10/2026 19,100 -0.3 (-1.55%) 3,978,100 76,617.86 179,000 3,463.15 19,400 20,750 18,050
06/10/2026 19,400 0.8 (4.3%) 11,777,200 220,037.87 200,000 3,720 18,600 19,900 17,300
05/10/2026 18,600 -0.05 (-0.27%) 8,406,600 159,239.12 0 0 18,650 19,950 17,350
02/10/2026 18,650 -0.85 (-4.36%) 9,371,600 178,542.97 381,000 7,422.75 19,500 20,850 18,150
01/10/2026 19,500 0.15 (0.78%) 5,345,100 104,073.06 0 0 19,350 20,700 18,000
30/09/2026 19,350 -0.1 (-0.51%) 3,894,000 76,094.01 0 0 19,450 20,800 18,100
29/09/2026 19,450 0 (0%) 7,033,100 137,664.58 259,000 5,001.76 19,450 20,800 18,100
28/09/2026 19,450 -0.35 (-1.77%) 8,346,300 161,755.32 0 0 19,800 21,150 18,450
25/09/2026 19,800 -0.3 (-1.49%) 7,011,700 139,818.98 660,500 12,675.35 20,100 21,500 18,700
24/09/2026 20,100 -0.1 (-0.5%) 8,067,100 161,514.84 229,000 4,585.73 20,200 21,600 18,800
23/09/2026 20,200 -0.2 (-0.98%) 6,421,500 130,040.62 2,660,500 52,298.9 20,400 21,800 19,000
22/09/2026 20,400 0.25 (1.24%) 4,534,500 92,670.44 0 0 20,150 21,550 18,750
21/09/2026 20,150 -0.5 (-2.42%) 10,586,600 216,004.31 2,293,300 49,964.03 20,650 22,050 19,250
18/09/2026 20,650 0.65 (3.25%) 14,508,300 299,310.21 600,500 11,331.3 20,000 21,400 18,600
17/09/2026 20,000 0.75 (3.9%) 18,343,400 371,363.93 0 0 19,250 20,550 17,950
16/09/2026 19,250 -0.55 (-2.78%) 8,853,200 173,152. 650,500 13,602.08 19,800 21,150 18,450
15/09/2026 19,800 0.2 (1.02%) 6,922,100 137,987.35 0 0 19,600 20,950 18,250
14/09/2026 19,600 -0.45 (-2.24%) 13,099,900 259,511.37 540,500 10,080.33 20,050 21,450 18,650
11/09/2026 20,050 -1.25 (-5.87%) 18,681,700 381,770.05 55,000 1,218.5 21,300 22,750 19,850
10/09/2026 21,300 0.1 (0.47%) 4,738,000 100,714.6 290,500 6,405.83 21,200 22,650 19,750
09/09/2026 21,200 -0.5 (-2.3%) 7,442,100 159,350.14 390,000 9,019 21,700 23,200 20,200
08/09/2026 21,700 0 (0%) 5,096,700 111,247.9 0 0 21,700 23,200 20,200
07/09/2026 21,700 -0.6 (-2.69%) 12,109,300 264,768.57 450,000 9,496 22,300 23,850 20,750
04/09/2026 22,300 0.05 (0.22%) 5,496,100 122,980.76 0 0 22,250 23,800 20,700
03/09/2026 22,250 -0.6 (-2.63%) 8,837,000 198,807.75 725,000 17,132 22,850 24,400 21,300
28/08/2026 22,850 0.25 (1.11%) 11,701,200 267,964.56 0 0 22,600 24,150 21,050
27/08/2026 22,600 0.1 (0.44%) 8,727,300 197,545.87 350,000 7,875 22,500 24,050 20,950
26/08/2026 22,500 0.1 (0.45%) 10,283,400 230,428.62 0 0 22,400 23,950 20,850
25/08/2026 22,400 0.3 (1.36%) 17,433,900 391,195.73 0 0 22,100 23,600 20,600
24/08/2026 22,100 0 (0%) 11,333,600 252,982.15 8,050,000 177,905 22,100 23,600 20,600
21/08/2026 22,100 1.4 (6.76%) 13,297,500 289,191.62 0 0 20,700 22,100 19,300
20/08/2026 20,700 -0.25 (-1.19%) 6,203,200 129,281.98 222,000 4,650.9 20,950 22,400 19,500
19/08/2026 20,950 -0.2 (-0.95%) 6,076,800 126,532.11 6,800,000 143,820 21,150 22,600 19,700
18/08/2026 21,150 -0.35 (-1.63%) 8,717,500 184,336.67 25,250 542.88 21,500 23,000 20,000
17/08/2026 21,500 -0.3 (-1.38%) 4,339,500 93,810.75 0 0 21,800 23,300 20,300
14/08/2026 21,800 0.2 (0.93%) 9,427,900 204,496.86 8,000,000 172,800 21,600 23,100 20,100
13/08/2026 21,600 -0.45 (-2.04%) 10,351,300 228,021.07 0 0 22,050 23,550 20,550
12/08/2026 22,050 -0.05 (-0.23%) 7,548,400 166,871.81 0 0 22,100 23,600 20,600
11/08/2026 22,100 0 (0%) 13,388,800 301,413.43 0 0 22,100 23,600 20,600
10/08/2026 22,100 0.35 (1.61%) 7,662,200 169,102.31 220,000 4,925.36 21,750 23,250 20,250
07/08/2026 21,750 0 (0%) 6,367,600 138,806.94 0 0 21,750 23,250 20,250
06/08/2026 21,750 0.25 (1.16%) 11,625,200 253,521.89 220,000 4,950 21,500 23,000 20,000
05/08/2026 21,500 -0.35 (-1.6%) 8,223,700 179,706.53 8,435,000 185,512.25 21,850 23,350 20,350
04/08/2026 21,850 0.1 (0.46%) 7,388,400 160,973.2 80,900 1,779.8 21,750 23,250 20,250
03/08/2026 21,750 0.45 (2.11%) 11,432,900 249,818.41 50,000 1,137.5 21,300 22,750 19,850
31/07/2026 21,300 -0.2 (-0.93%) 9,945,000 212,621.55 235,000 5,075 21,500 23,000 20,000
30/07/2026 21,500 0.7 (3.37%) 13,140,700 279,787.25 95,000 2,042.5 20,800 22,250 19,350
29/07/2026 20,800 1.1 (5.58%) 10,949,300 223,068.51 0 0 19,700 21,050 18,350
28/07/2026 19,700 1.25 (6.78%) 16,485,000 318,527.37 1,000,000 19,700 18,450 19,700 17,200
27/07/2026 18,450 -1.35 (-6.82%) 8,949,200 172,625.48 0 0 19,800 21,150 18,450
24/07/2026 19,800 -0.7 (-3.41%) 4,991,700 99,570.05 0 0 20,500 21,900 19,100
23/07/2026 20,500 0.6 (3.02%) 8,618,800 172,795.53 0 0 19,900 21,250 18,550
22/07/2026 19,900 -0.25 (-1.24%) 11,126,000 222,298.09 0 0 20,150 21,550 18,750
21/07/2026 20,150 0.15 (0.75%) 9,487,900 192,907.37 72,000 1,540.8 20,000 21,400 18,600
20/07/2026 20,000 -1.25 (-5.88%) 14,313,300 289,220.82 199,500 3,990 21,250 22,700 19,800
17/07/2026 21,250 -0.6 (-2.75%) 6,649,700 144,192.73 72,000 1,641.6 21,850 23,350 20,350
16/07/2026 21,850 -0.55 (-2.46%) 14,094,000 305,847.24 254,000 5,973.81 22,400 23,950 20,850
15/07/2026 22,400 -1 (-4.27%) 8,959,500 204,953.28 0 0 23,400 25,000 21,800
14/07/2026 23,400 -0.3 (-1.27%) 7,708,000 180,328.1 454,000 10,638.2 23,700 25,350 22,050
13/07/2026 23,700 -0.75 (-3.07%) 11,899,600 282,795.43 50,000 1,222.5 24,450 26,150 22,750
10/07/2026 24,450 -0.65 (-2.59%) 7,062,200 175,067.57 241,111 6,148.09 25,100 26,850 23,350
09/07/2026 25,100 -0.3 (-1.18%) 5,103,400 128,775.91 50,000 1,357.5 25,400 27,150 23,650
08/07/2026 25,400 0.5 (2.01%) 16,228,300 414,327.99 0 0 24,900 26,600 23,200
07/07/2026 24,900 0.45 (1.84%) 5,244,900 128,732.97 0 0 24,450 26,150 22,750
06/07/2026 24,450 -0.65 (-2.59%) 7,567,900 187,337.4 0 0 25,100 26,850 23,350
03/07/2026 25,100 0.25 (1.01%) 10,503,400 263,569.77 60,000 1,491 24,850 26,550 23,150
02/07/2026 24,850 -0.05 (-0.2%) 5,871,400 146,178.24 75,000 1,995 24,900 26,600 23,200
01/07/2026 24,900 0.55 (2.26%) 7,093,000 176,233.65 50,000 1,302.5 24,350 26,050 22,650
30/06/2026 24,350 0 (0%) 5,414,700 133,434.21 175,000 4,218.75 24,350 26,050 22,650
29/06/2026 24,350 0.3 (1.25%) 3,492,800 85,104.71 50,000 1,285 24,050 25,700 22,400
26/06/2026 24,050 0 (0%) 2,958,000 71,288.09 25,000 610 24,050 25,700 22,400
25/06/2026 24,050 -0.1 (-0.41%) 3,025,200 73,266.76 0 0 24,150 25,800 22,500
24/06/2026 24,150 -0.35 (-1.43%) 5,582,300 135,347.11 385,100 9,447.91 24,500 26,200 22,800
23/06/2026 24,500 -0.5 (-2%) 8,305,300 206,284.25 50,000 1,250 25,000 26,750 23,250
22/06/2026 25,000 0.4 (1.63%) 9,119,100 228,195.79 395,100 9,770.21 24,600 26,300 22,900
19/06/2026 24,600 0.1 (0.41%) 5,634,600 138,677.95 37,000 925 24,500 26,200 22,800
18/06/2026 24,500 -0.15 (-0.61%) 6,398,600 158,476.08 0 0 24,650 26,350 22,950
17/06/2026 24,650 -0.2 (-0.8%) 7,218,600 179,503.96 72,000 1,816.25 24,850 26,550 23,150
16/06/2026 24,850 0.4 (1.64%) 9,096,900 224,818.34 195,000 4,606.29 24,450 26,150 22,750
15/06/2026 24,450 0.85 (3.6%) 8,350,100 202,803.83 0 0 23,600 25,250 21,950
12/06/2026 23,600 0.2 (0.85%) 5,353,400 126,951.54 0 0 23,400 25,000 21,800
11/06/2026 23,400 -0.1 (-0.43%) 3,601,800 84,638.16 0 0 23,500 25,100 21,900
10/06/2026 23,500 0.1 (0.43%) 3,793,000 89,389.47 0 0 23,400 25,000 21,800
09/06/2026 23,400 0 (0%) 4,290,900 100,487.63 522,000 12,681.8 23,400 25,000 21,800
08/06/2026 23,400 -0.75 (-3.11%) 8,901,600 209,746.58 678,000 15,530.4 24,150 25,800 22,500
05/06/2026 24,150 -0.2 (-0.82%) 3,996,500 97,214.06 3,530,000 86,572 24,350 26,050 22,650
04/06/2026 24,350 -0.15 (-0.61%) 4,656,600 113,550.19 0 0 24,500 26,200 22,800
03/06/2026 24,500 0.15 (0.62%) 7,880,500 192,413.94 3,051,000 76,249.4 24,350 26,050 22,650
02/06/2026 24,350 -0.35 (-1.42%) 5,719,500 139,976.31 120,700 3,186.48 24,700 26,400 23,000
01/06/2026 24,700 0.05 (0.2%) 3,912,900 96,959.28 51,000 1,259.8 24,650 26,350 22,950
29/05/2026 24,650 -0.35 (-1.4%) 6,273,900 155,965.77 80,000 2,140 25,000 26,750 23,250
28/05/2026 25,000 -0.1 (-0.4%) 6,066,100 153,230.68 110,000 2,799.55 25,100 26,850 23,350
27/05/2026 25,100 0 (0%) 4,190,200 105,418.11 380,000 9,193.5 25,100 26,850 23,350
26/05/2026 25,100 0.35 (1.41%) 6,068,500 151,982.06 110,000 2,789 24,750 26,450 23,050
25/05/2026 24,750 -0.25 (-1%) 4,388,500 109,721.09 408,550 10,724.59 25,000 26,750 23,250
22/05/2026 25,000 0.4 (1.63%) 10,250,000 256,571.26 43,000 1,085 24,600 26,300 22,900
21/05/2026 24,600 -0.35 (-1.4%) 5,509,000 136,660.33 137,000 3,462.65 24,950 26,650 23,250
20/05/2026 24,950 -0.65 (-2.54%) 13,665,400 340,322.92 43,000 1,076.2 25,600 27,350 23,850
19/05/2026 25,600 -0.15 (-0.58%) 10,422,800 270,648.73 137,000 3,524.9 25,750 27,550 23,950
18/05/2026 25,750 0.15 (0.59%) 5,827,400 149,160.84 83,500 2,114.98 25,600 27,350 23,850
15/05/2026 25,600 -0.35 (-1.35%) 6,144,600 158,770.13 137,000 3,410.75 25,950 27,750 24,150
14/05/2026 25,950 0.25 (0.97%) 3,877,800 100,422.4 23,000 609.5 25,700 27,450 23,950
13/05/2026 25,700 0.2 (0.78%) 8,199,800 211,408.32 77,000 1,995.25 25,500 27,250 23,750
12/05/2026 25,500 -0.2 (-0.78%) 6,732,300 172,454.4 23,000 627.9 25,700 27,450 23,950
11/05/2026 25,700 -0.25 (-0.96%) 10,693,500 278,040.44 77,000 2,012.2 25,950 27,750 24,150
08/05/2026 25,950 0.05 (0.19%) 6,295,800 163,773.9 23,000 621 25,900 27,700 24,100
07/05/2026 25,900 -0.6 (-2.26%) 10,042,500 263,108.79 77,000 2,001.8 26,500 28,350 24,650
06/05/2026 26,500 0.9 (3.52%) 13,158,800 345,507.23 23,000 629.05 25,600 27,350 23,850
05/05/2026 25,600 -0.55 (-2.1%) 8,345,900 215,218.84 77,000 2,018 26,150 27,950 24,350
04/05/2026 26,150 -0.05 (-0.19%) 6,414,400 169,038.67 4,438,973 116,321.79 26,200 28,000 24,400
29/04/2026 26,200 -0.05 (-0.19%) 8,995,300 235,644.3 77,000 2,037.75 26,250 28,050 24,450
28/04/2026 26,250 -0.75 (-2.78%) 4,846,200 128,904.39 23,000 638.25 27,000 28,850 25,150

Historical Data-ko - BSC

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