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
14/09/2026 28,400 -0.6 (-2.07%) 3,318,700 93,465.52 0 0 29,000 31,000 27,000
11/09/2026 29,000 -1.1 (-3.65%) 2,521,200 73,636.73 0 0 30,100 32,200 28,000
10/09/2026 30,100 0.25 (0.84%) 1,583,500 47,353.57 0 0 29,850 31,900 27,800
09/09/2026 29,850 -0.35 (-1.16%) 1,201,600 35,872.03 0 0 30,200 32,300 28,100
08/09/2026 30,200 0.7 (2.37%) 2,635,300 78,782.19 0 0 29,500 31,550 27,450
07/09/2026 29,500 -0.65 (-2.16%) 1,658,100 49,288.19 0 0 30,150 32,250 28,050
04/09/2026 30,150 0.15 (0.5%) 1,488,700 44,782.88 0 0 30,000 32,100 27,900
03/09/2026 30,000 -0.45 (-1.48%) 1,384,300 41,732.31 0 0 30,450 32,550 28,350
28/08/2026 30,450 0.05 (0.16%) 2,795,400 84,759.2 0 0 30,400 32,500 28,300
27/08/2026 30,400 -0.05 (-0.16%) 1,044,500 31,800.98 20,000 567 30,450 32,550 28,350
26/08/2026 30,450 0.3 (1.%) 2,035,900 61,570.95 0 0 30,150 32,250 28,050
25/08/2026 30,150 -0.2 (-0.66%) 2,791,900 84,795.97 0 0 30,350 32,450 28,250
24/08/2026 30,350 -0.05 (-0.16%) 2,359,300 72,104.73 5,090,784 157,814.3 30,400 32,500 28,300
21/08/2026 30,400 1.3 (4.47%) 4,771,000 142,742.7 0 0 29,100 31,100 27,100
20/08/2026 29,100 -0.3 (-1.02%) 1,148,200 33,628.52 0 0 29,400 31,450 27,350
19/08/2026 29,400 0.15 (0.51%) 1,037,100 30,348.8 0 0 29,250 31,250 27,250
18/08/2026 29,250 -0.3 (-1.02%) 1,686,500 49,500.06 0 0 29,550 31,600 27,500
17/08/2026 29,550 -0.05 (-0.17%) 1,422,500 41,783.38 0 0 29,600 31,650 27,550
14/08/2026 29,600 0.1 (0.34%) 2,464,600 72,675.8 0 0 29,500 31,550 27,450
13/08/2026 29,500 -1.3 (-4.22%) 3,331,100 100,518.67 0 0 30,800 32,950 28,650
12/08/2026 30,800 -0.05 (-0.16%) 971,200 29,923.7 0 0 30,850 33,000 28,700
11/08/2026 30,850 0.05 (0.16%) 2,063,100 63,798.26 0 0 30,800 32,950 28,650
10/08/2026 30,800 0.45 (1.48%) 2,386,700 73,467.59 0 0 30,350 32,450 28,250
07/08/2026 30,350 -0.2 (-0.65%) 1,492,900 45,769.6 0 0 30,550 32,650 28,450
06/08/2026 30,550 -0.25 (-0.81%) 1,598,900 48,995.77 0 0 30,800 32,950 28,650
05/08/2026 30,800 -0.55 (-1.75%) 2,194,700 68,698.83 0 0 31,350 33,500 29,200
04/08/2026 31,350 0 (0%) 1,414,200 44,269.82 425,800 13,228.14 31,350 33,500 29,200
03/08/2026 31,350 0.35 (1.13%) 3,195,300 100,405.56 0 0 31,000 33,150 28,850
31/07/2026 31,000 -0.15 (-0.48%) 2,162,300 66,858.26 0 0 31,150 33,300 29,000
30/07/2026 31,150 2 (6.86%) 6,772,700 207,035.22 0 0 29,150 31,150 27,150
29/07/2026 29,150 0.55 (1.92%) 1,534,200 44,259.32 0 0 28,600 30,600 26,600
28/07/2026 28,600 0.25 (0.88%) 3,434,000 96,938.5 0 0 28,350 30,300 26,400
27/07/2026 28,350 -1.3 (-4.38%) 2,515,100 73,017.19 0 0 29,650 31,700 27,600
24/07/2026 29,650 -0.75 (-2.47%) 2,189,300 65,002.4 0 0 30,400 32,500 28,300
23/07/2026 30,400 0.9 (3.05%) 3,272,200 97,595. 0 0 29,500 31,550 27,450
22/07/2026 29,500 -0.4 (-1.34%) 2,268,200 67,315.26 0 0 29,900 31,950 27,850
21/07/2026 29,900 0.2 (0.67%) 2,133,800 63,631.52 0 0 29,700 31,750 27,650
20/07/2026 29,700 -1.55 (-4.96%) 3,385,000 101,827.02 0 0 31,250 33,400 29,100
17/07/2026 31,250 -0.75 (-2.34%) 1,414,600 44,695.44 0 0 32,000 34,200 29,800
16/07/2026 32,000 0 (0%) 3,089,500 97,583.45 215,100 6,883.2 32,000 34,200 29,800
15/07/2026 32,000 -0.1 (-0.31%) 2,246,200 71,446.48 0 0 32,100 34,300 29,900
14/07/2026 32,100 0.1 (0.31%) 2,000,900 63,816.63 0 0 32,000 34,200 29,800
13/07/2026 32,000 -0.75 (-2.29%) 4,471,700 142,599.27 0 0 32,750 35,000 30,500
10/07/2026 32,750 0 (0%) 2,498,300 81,707.21 0 0 32,750 35,000 30,500
09/07/2026 32,750 -0.75 (-2.24%) 3,174,900 104,413.49 0 0 33,500 35,800 31,200
08/07/2026 33,500 -0.3 (-0.89%) 3,618,500 122,192.72 0 0 33,800 36,150 31,450
07/07/2026 33,800 0.3 (0.9%) 3,121,400 104,135.9 0 0 33,500 35,800 31,200
06/07/2026 33,500 -0.7 (-2.05%) 3,114,900 105,166.71 0 0 34,200 36,550 31,850
03/07/2026 34,200 0.9 (2.7%) 7,940,200 268,587.07 94,560 3,366.34 33,300 35,600 31,000
02/07/2026 33,300 -0.05 (-0.15%) 2,929,500 97,852.52 0 0 33,350 35,650 31,050
01/07/2026 33,350 0.25 (0.76%) 3,319,000 110,245.16 0 0 33,100 35,400 30,800
30/06/2026 33,100 -0.3 (-0.9%) 3,063,600 102,232.81 0 0 33,400 35,700 31,100
29/06/2026 33,400 -0.1 (-0.3%) 2,689,400 89,926.14 0 0 33,500 35,800 31,200
26/06/2026 33,500 0.55 (1.67%) 2,591,300 85,739.16 0 0 32,950 35,250 30,650
25/06/2026 32,950 -0.25 (-0.75%) 2,157,100 70,891.99 0 0 33,200 35,500 30,900
24/06/2026 33,200 -0.2 (-0.6%) 1,573,700 51,964.47 0 0 33,400 35,700 31,100
23/06/2026 33,400 0.1 (0.3%) 4,235,400 140,922.23 0 0 33,300 35,600 31,000
22/06/2026 33,300 -0.5 (-1.48%) 2,225,700 74,412.43 0 0 33,800 36,150 31,450
19/06/2026 33,800 0.25 (0.75%) 10,426,900 351,705.79 0 0 33,550 35,850 31,250
18/06/2026 33,550 -0.55 (-1.61%) 4,224,800 143,025.13 0 0 34,100 36,450 31,750
17/06/2026 34,100 -0.55 (-1.59%) 3,454,200 118,622.12 0 0 34,650 37,050 32,250
16/06/2026 34,650 0.3 (0.87%) 6,590,100 227,143.76 2,270,757 78,114.04 34,350 36,750 31,950
15/06/2026 34,350 0.95 (2.84%) 8,868,700 301,558.9 926,760 31,046.46 33,400 35,700 31,100
12/06/2026 33,400 0.4 (1.21%) 4,573,600 151,092.44 0 0 33,000 35,300 30,700
11/06/2026 33,000 -0.35 (-1.05%) 2,116,500 70,181.69 0 0 33,350 35,650 31,050
10/06/2026 33,350 -0.05 (-0.15%) 3,685,500 122,896.5 0 0 33,400 35,700 31,100
09/06/2026 33,400 0.7 (2.14%) 5,375,100 177,485.25 0 0 32,700 34,950 30,450
08/06/2026 32,700 0.35 (1.08%) 3,874,000 125,204.81 0 0 32,350 34,600 30,100
05/06/2026 32,350 0.15 (0.47%) 2,183,300 70,392.48 0 0 32,200 34,450 29,950
04/06/2026 32,200 0 (0%) 2,042,400 65,484.95 0 0 32,200 34,450 29,950
03/06/2026 32,200 0 (0%) 4,025,400 129,207.65 4,214,400 145,186.08 32,200 34,450 29,950
02/06/2026 32,200 -0.5 (-1.53%) 2,461,100 79,795.52 0 0 32,700 34,950 30,450
01/06/2026 32,700 -0.3 (-0.91%) 2,214,300 72,557.59 0 0 33,000 35,300 30,700
29/05/2026 33,000 0 (0%) 2,746,400 90,323.28 0 0 33,000 35,300 30,700
28/05/2026 33,000 -0.55 (-1.64%) 1,701,600 56,660.57 0 0 33,550 35,850 31,250
27/05/2026 33,550 -0.15 (-0.45%) 1,910,500 64,130.18 0 0 33,700 36,050 31,350
26/05/2026 33,700 0.35 (1.05%) 3,853,900 129,816.57 0 0 33,350 35,650 31,050
25/05/2026 33,350 -0.15 (-0.45%) 1,458,700 48,634.43 0 0 33,500 35,800 31,200
22/05/2026 33,500 0 (0%) 3,042,500 101,489.87 0 0 33,500 35,800 31,200
21/05/2026 33,500 0 (0%) 2,371,500 78,904.92 0 0 33,500 35,800 31,200
20/05/2026 33,500 0.5 (1.52%) 4,303,400 141,049.17 20,020 616.62 33,000 35,300 30,700
19/05/2026 33,000 -0.45 (-1.35%) 3,222,600 106,983.65 0 0 33,450 35,750 31,150
18/05/2026 33,450 0 (0%) 3,750,600 123,859.78 0 0 33,450 35,750 31,150
15/05/2026 33,450 0.25 (0.75%) 7,015,100 229,331.4 373,080 11,528.17 33,200 35,500 30,900
14/05/2026 33,200 -0.8 (-2.35%) 3,760,900 126,702.81 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.15 (-0.44%) 2,293,100 77,928.35 0 0 34,150 36,500 31,800
12/05/2026 34,150 -0.15 (-0.44%) 2,133,500 72,985.86 0 0 34,300 36,700 31,900
11/05/2026 34,300 -0.4 (-1.15%) 2,776,700 96,148.82 0 0 34,700 37,100 32,300
08/05/2026 34,700 0 (0%) 2,320,800 80,243.88 0 0 34,700 37,100 32,300
07/05/2026 34,700 -0.1 (-0.29%) 2,511,100 87,493.2 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.8 (2.35%) 4,024,100 139,057.94 0 0 34,000 36,350 31,650
05/05/2026 34,000 -0.15 (-0.44%) 2,326,700 79,090.02 0 0 34,150 36,500 31,800
04/05/2026 34,150 -0.35 (-1.01%) 1,939,500 66,835.78 0 0 34,500 36,900 32,100
29/04/2026 34,500 -0.2 (-0.58%) 1,707,800 58,899.13 0 0 34,700 37,100 32,300
28/04/2026 34,700 -0.1 (-0.29%) 2,112,100 73,441.26 0 0 34,800 37,200 32,400
24/04/2026 34,800 1 (2.96%) 3,025,600 103,850.51 0 0 33,800 36,150 31,450
23/04/2026 33,800 0.15 (0.45%) 2,445,800 82,385.4 0 0 33,650 36,000 31,300
22/04/2026 33,650 -0.35 (-1.03%) 2,181,000 73,837.8 0 0 34,000 36,350 31,650
21/04/2026 34,000 -0.55 (-1.59%) 2,264,100 77,524.76 33,200 1,195.2 34,550 36,950 32,150
20/04/2026 34,550 0.15 (0.44%) 1,743,700 60,262.67 0 0 34,400 36,800 32,000
17/04/2026 34,400 0.05 (0.15%) 3,521,400 121,746.44 0 0 34,350 36,750 31,950
16/04/2026 34,350 -1.75 (-4.85%) 7,705,800 268,829.59 0 0 36,100 38,600 33,600
15/04/2026 36,100 -0.6 (-1.63%) 3,381,200 123,148.8 0 0 36,700 39,250 34,150
14/04/2026 36,700 -0.4 (-1.08%) 5,698,800 208,295.32 0 0 37,100 39,650 34,550
13/04/2026 37,100 0.1 (0.27%) 5,857,000 218,257.91 0 0 37,000 39,550 34,450
10/04/2026 37,000 -0.3 (-0.8%) 4,853,000 179,566.28 616,200 21,382.14 37,300 39,900 34,700
09/04/2026 37,300 -0.6 (-1.58%) 5,912,900 219,363.78 0 0 37,900 40,550 35,250
08/04/2026 37,900 1.05 (2.85%) 11,153,300 418,070.25 0 0 36,850 39,400 34,300
07/04/2026 36,850 0.05 (0.14%) 5,946,500 216,924.18 0 0 36,800 39,350 34,250
06/04/2026 36,800 -0.2 (-0.54%) 5,442,000 199,804.46 0 0 37,000 39,550 34,450
03/04/2026 37,000 0.2 (0.54%) 7,479,700 272,857.8 0 0 36,800 39,350 34,250
02/04/2026 36,800 1.8 (5.14%) 14,911,700 534,608.25 0 0 35,000 37,450 32,550
01/04/2026 35,000 1.25 (3.7%) 7,347,600 254,896.39 0 0 33,750 36,100 31,400
31/03/2026 33,750 -0.25 (-0.74%) 4,125,400 140,753.33 0 0 34,000 36,350 31,650
30/03/2026 34,000 -0.85 (-2.44%) 3,970,700 135,347.21 0 0 34,850 37,250 32,450
27/03/2026 34,850 -0.15 (-0.43%) 3,960,600 137,752.9 0 0 35,000 37,450 32,550
26/03/2026 35,000 -0.5 (-1.41%) 3,907,200 136,050.08 0 0 35,500 37,950 33,050
25/03/2026 35,500 -0.15 (-0.42%) 3,772,700 133,979. 0 0 35,650 38,100 33,200
24/03/2026 35,650 0.5 (1.42%) 9,024,300 318,470.33 0 0 35,150 37,600 32,700
23/03/2026 35,150 -0.55 (-1.54%) 7,995,700 274,963.05 0 0 35,700 38,150 33,250
20/03/2026 35,700 1.2 (3.48%) 20,916,100 739,966.05 2,061,200 73,584.84 34,500 36,900 32,100
19/03/2026 34,500 -0.5 (-1.43%) 4,508,000 151,480.07 0 0 35,000 37,450 32,550
18/03/2026 35,000 -0.7 (-1.96%) 12,227,700 430,909.35 0 0 35,700 38,150 33,250
17/03/2026 35,700 2.3 (6.89%) 20,015,400 703,419.38 0 0 33,400 35,700 31,100
16/03/2026 33,400 2.15 (6.88%) 10,856,000 357,437.01 1,903,100 63,240.89 31,250 33,400 29,100

Historical Data-ko - BSC

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