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
24/07/2026 17,700 -0.1 (-0.56%) 6,800 119.23 0 0 17,800 19,500 16,100
23/07/2026 17,800 0.1 (0.56%) 149,807 2,604.79 0 0 17,700 19,400 16,000
22/07/2026 17,700 -0.4 (-2.21%) 151,167 2,706.93 0 0 18,100 19,900 16,300
21/07/2026 18,100 -0.1 (-0.55%) 109,382 2,012.89 0 0 18,200 20,000 16,400
20/07/2026 18,200 -1.4 (-7.14%) 179,258 3,393.03 0 0 19,600 21,500 17,700
17/07/2026 19,600 -0.2 (-1.01%) 65,155 1,282.05 0 0 19,800 21,700 17,900
16/07/2026 19,800 -0.3 (-1.49%) 139,717 2,760.55 0 0 20,100 22,100 18,100
15/07/2026 20,100 -0.5 (-2.43%) 120,301 2,433.97 0 0 20,600 22,600 18,600
14/07/2026 20,600 0.1 (0.49%) 106,132 2,177.6 0 0 20,500 22,500 18,500
13/07/2026 20,500 -0.5 (-2.38%) 269,022 5,540.05 0 0 21,000 23,100 18,900
10/07/2026 21,000 0 (0%) 92,429 1,940.75 0 0 21,000 23,100 18,900
09/07/2026 21,000 -0.3 (-1.41%) 121,677 2,563.28 0 0 21,300 23,400 19,200
08/07/2026 21,300 0.1 (0.47%) 92,517 1,966.47 0 0 21,200 23,300 19,100
07/07/2026 21,200 0.2 (0.95%) 128,060 2,696.97 0 0 21,000 23,100 18,900
06/07/2026 21,000 -0.2 (-0.94%) 200,530 4,234.91 0 0 21,200 23,300 19,100
03/07/2026 21,200 0 (0%) 122,410 2,597.61 0 0 21,200 23,300 19,100
02/07/2026 21,200 -0.1 (-0.47%) 71,071 1,514.7 0 0 21,300 23,400 19,200
01/07/2026 21,300 0.2 (0.95%) 174,312 3,703.97 0 0 21,100 23,200 19,000
30/06/2026 21,100 -0.1 (-0.47%) 65,048 1,378.12 0 0 21,200 23,300 19,100
29/06/2026 21,200 0.3 (1.44%) 78,790 1,661.33 0 0 20,900 22,900 18,900
26/06/2026 20,900 0 (0%) 81,610 1,707.71 0 0 20,900 22,900 18,900
25/06/2026 20,900 -0.1 (-0.48%) 110,957 2,329.51 0 0 21,000 23,100 18,900
24/06/2026 21,000 -0.2 (-0.94%) 219,457 4,620.29 0 0 21,200 23,300 19,100
23/06/2026 21,200 -0.4 (-1.85%) 132,392 2,834.6 0 0 21,600 23,700 19,500
22/06/2026 21,600 0 (0%) 46,418 999.75 0 0 21,600 23,700 19,500
19/06/2026 21,600 -0.4 (-1.82%) 177,975 3,871.6 0 0 22,000 24,200 19,800
18/06/2026 22,000 -0.4 (-1.79%) 190,646 4,206.67 0 0 22,400 24,600 20,200
17/06/2026 22,400 0.6 (2.75%) 343,330 7,543.04 0 0 21,800 23,900 19,700
16/06/2026 21,800 -0.1 (-0.46%) 189,948 4,106.05 0 0 21,900 24,000 19,800
15/06/2026 21,900 0.7 (3.3%) 308,848 6,656.69 0 0 21,200 23,300 19,100
12/06/2026 21,200 0.2 (0.95%) 104,225 2,197.42 0 0 21,000 23,100 18,900
11/06/2026 21,000 -0.2 (-0.94%) 45,391 962.6 0 0 21,200 23,300 19,100
10/06/2026 21,200 0.2 (0.95%) 125,770 2,678.08 0 0 21,000 23,100 18,900
09/06/2026 21,000 -0.4 (-1.87%) 151,744 3,187.13 0 0 21,400 23,500 19,300
08/06/2026 21,400 -0.1 (-0.47%) 288,605 6,109.32 0 0 21,500 23,600 19,400
05/06/2026 21,500 -0.1 (-0.46%) 173,997 3,756.41 0 0 21,600 23,700 19,500
04/06/2026 21,600 -0.3 (-1.37%) 68,021 1,474.09 0 0 21,900 24,000 19,800
03/06/2026 21,900 0.4 (1.86%) 176,274 3,798.84 0 0 21,500 23,600 19,400
02/06/2026 21,500 -0.9 (-4.02%) 156,159 3,395.81 0 0 22,400 24,600 20,200
01/06/2026 22,400 0.4 (1.82%) 164,533 3,637.81 0 0 22,000 24,200 19,800
29/05/2026 22,000 -0.6 (-2.65%) 320,774 7,158.32 0 0 22,600 24,800 20,400
28/05/2026 23,600 -0.1 (-0.42%) 394,643 9,336.74 0 0 23,700 26,000 21,400
27/05/2026 23,700 -0.2 (-0.84%) 242,942 5,751.98 0 0 23,900 26,200 21,600
26/05/2026 23,900 -0.2 (-0.83%) 357,037 8,490.77 0 0 24,100 26,500 21,700
25/05/2026 24,100 0 (0%) 177,676 4,260.74 0 0 24,100 26,500 21,700
22/05/2026 24,100 0.2 (0.84%) 417,113 9,912. 0 0 23,900 26,200 21,600
21/05/2026 23,900 0.8 (3.46%) 298,968 7,003.37 0 0 23,100 25,400 20,800
20/05/2026 23,100 0.2 (0.87%) 397,117 9,075.67 0 0 22,900 25,100 20,700
19/05/2026 22,900 0.1 (0.44%) 158,745 3,661.8 0 0 22,800 25,000 20,600
18/05/2026 22,800 -0.4 (-1.72%) 396,066 9,070.89 0 0 23,200 25,500 20,900
15/05/2026 23,200 -0.1 (-0.43%) 218,325 5,078.04 0 0 23,300 25,600 21,000
14/05/2026 23,300 0 (0%) 138,541 3,238.8 0 0 23,300 25,600 21,000
13/05/2026 23,300 0 (0%) 170,714 3,980.48 0 0 23,300 25,600 21,000
12/05/2026 23,300 -0.4 (-1.69%) 307,826 7,164.61 0 0 23,700 26,000 21,400
11/05/2026 23,700 -0.1 (-0.42%) 553,870 12,952.83 0 0 23,800 26,100 21,500
08/05/2026 23,800 -0.5 (-2.06%) 232,322 5,572.63 0 0 24,300 26,700 21,900
07/05/2026 24,300 -0.1 (-0.41%) 316,719 7,693.8 0 0 24,400 26,800 22,000
06/05/2026 24,400 -0.1 (-0.41%) 202,578 4,934.88 0 0 24,500 26,900 22,100
05/05/2026 24,500 -0.1 (-0.41%) 221,112 5,364.3 0 0 24,600 27,000 22,200
04/05/2026 24,600 0.1 (0.41%) 241,352 5,891.7 0 0 24,500 26,900 22,100
29/04/2026 24,500 0 (0%) 222,681 5,411.82 0 0 24,500 26,900 22,100
28/04/2026 24,500 0.2 (0.82%) 237,318 5,757.8 0 0 24,300 26,700 21,900
24/04/2026 24,300 0 (0%) 204,115 4,955.94 0 0 24,300 26,700 21,900
23/04/2026 24,300 -0.7 (-2.8%) 431,626 10,509.36 0 0 25,000 27,500 22,500
22/04/2026 25,000 -0.1 (-0.4%) 283,134 7,008.06 0 0 25,100 27,600 22,600
21/04/2026 25,100 -0.2 (-0.79%) 708,890 17,915.15 0 0 25,300 27,800 22,800
20/04/2026 25,300 0.6 (2.43%) 325,519 8,105.09 0 0 24,700 27,100 22,300
17/04/2026 24,700 0.2 (0.82%) 398,230 9,719.45 0 0 24,500 26,900 22,100
16/04/2026 24,500 -0.3 (-1.21%) 577,246 14,073.83 0 0 24,800 27,200 22,400
15/04/2026 24,800 -0.6 (-2.36%) 356,424 8,895.22 0 0 25,400 27,900 22,900
14/04/2026 25,400 1.4 (5.83%) 1,433,264 35,729.71 0 0 24,000 26,400 21,600
13/04/2026 24,000 -0.3 (-1.23%) 154,478 3,743.62 0 0 24,300 26,700 21,900
10/04/2026 24,300 0 (0%) 252,993 6,193.33 0 0 24,300 26,700 21,900
09/04/2026 24,300 0 (0%) 508,799 12,503.89 0 0 24,300 26,700 21,900
08/04/2026 24,300 1.3 (5.65%) 354,935 8,519.03 412,800 8,544.96 23,000 25,300 20,700
07/04/2026 23,000 0.2 (0.88%) 133,068 3,062.59 0 0 22,800 25,000 20,600
06/04/2026 22,800 -0.6 (-2.56%) 332,336 7,717.39 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.9 (-3.7%) 265,059 6,339.63 0 0 24,300 26,700 21,900
02/04/2026 24,300 -0.1 (-0.41%) 374,316 9,134.58 0 0 24,400 26,800 22,000
01/04/2026 24,400 0.2 (0.83%) 293,425 7,192.27 0 0 24,200 26,600 21,800
31/03/2026 24,200 -0.3 (-1.22%) 267,099 6,498.44 0 0 24,500 26,900 22,100
30/03/2026 24,500 1 (4.26%) 780,929 18,786.39 0 0 23,500 25,800 21,200
27/03/2026 23,500 0.5 (2.17%) 247,703 5,788.44 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.1 (-0.43%) 258,777 5,977.42 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.5 (2.21%) 279,289 6,435.57 0 0 22,600 24,800 20,400
24/03/2026 22,600 0.9 (4.15%) 270,971 6,137.6 0 0 21,700 23,800 19,600
23/03/2026 21,700 -1.5 (-6.47%) 613,706 13,637.77 0 0 23,200 25,500 20,900
20/03/2026 23,200 -0.8 (-3.33%) 293,619 6,915.6 0 0 24,000 26,400 21,600
19/03/2026 24,000 -0.3 (-1.23%) 243,190 5,800.2 0 0 24,300 26,700 21,900
18/03/2026 24,300 -0.1 (-0.41%) 396,491 9,561.09 0 0 24,400 26,800 22,000
17/03/2026 24,400 -0.1 (-0.41%) 360,760 8,874.58 0 0 24,500 26,900 22,100
16/03/2026 24,500 -0.1 (-0.41%) 199,413 4,896.92 0 0 24,600 27,000 22,200
13/03/2026 24,600 0.2 (0.82%) 390,526 9,509.95 0 0 24,400 26,800 22,000
12/03/2026 24,400 -0.3 (-1.21%) 371,295 9,069.68 0 0 24,700 27,100 22,300
11/03/2026 24,700 0.7 (2.92%) 580,695 14,263.62 0 0 24,000 26,400 21,600
10/03/2026 24,000 0.8 (3.45%) 802,914 19,416.79 0 0 23,200 25,500 20,900
09/03/2026 23,200 -2.5 (-9.73%) 1,564,460 36,448.3 0 0 25,700 28,200 23,200
06/03/2026 25,700 -0.5 (-1.91%) 409,165 10,574.49 0 0 26,200 28,800 23,600
05/03/2026 26,200 0 (0%) 599,854 15,973.55 0 0 26,200 28,800 23,600
04/03/2026 26,200 -0.6 (-2.24%) 1,005,826 26,159.18 0 0 26,800 29,400 24,200
03/03/2026 26,800 0.6 (2.29%) 733,979 19,455.55 0 0 26,200 28,800 23,600
02/03/2026 26,200 -1 (-3.68%) 1,360,249 35,920.21 0 0 27,200 29,900 24,500
27/02/2026 27,200 -0.3 (-1.09%) 532,597 14,587.89 0 0 27,500 30,200 24,800
26/02/2026 27,500 -0.5 (-1.79%) 721,296 19,738.57 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.2 (0.72%) 1,564,006 44,465.66 0 0 27,800 30,500 25,100
24/02/2026 27,800 0.8 (2.96%) 828,723 22,794.73 0 0 27,000 29,700 24,300
23/02/2026 27,000 0.5 (1.89%) 282,148 7,575.2 0 0 26,500 29,100 23,900
13/02/2026 26,500 0.3 (1.15%) 323,303 8,514.33 0 0 26,200 28,800 23,600
12/02/2026 26,200 -0.1 (-0.38%) 259,269 6,836.82 0 0 26,300 28,900 23,700
11/02/2026 26,300 0.4 (1.54%) 232,832 6,115.68 0 0 25,900 28,400 23,400
10/02/2026 25,900 -0.6 (-2.26%) 506,508 13,297.12 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 224,618 5,985.43 0 0 26,500 29,100 23,900
06/02/2026 26,500 -0.5 (-1.85%) 1,041,659 28,348.88 0 0 27,000 29,700 24,300
05/02/2026 27,000 -0.8 (-2.88%) 525,362 14,212.27 0 0 27,800 30,500 25,100
04/02/2026 27,800 1.8 (6.92%) 1,529,165 42,018.22 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 522,017 13,471.98 0 0 25,800 28,300 23,300
02/02/2026 25,800 -0.5 (-1.9%) 660,253 17,068.2 0 0 26,300 28,900 23,700
30/01/2026 26,300 0.3 (1.15%) 345,408 9,067.46 0 0 26,000 28,600 23,400
29/01/2026 26,000 0 (0%) 772,244 20,314.9 0 0 26,000 28,600 23,400
28/01/2026 26,000 0.8 (3.17%) 546,842 13,976.41 0 0 25,200 27,700 22,700
27/01/2026 25,200 -0.4 (-1.56%) 575,045 14,477.21 0 0 25,600 28,100 23,100
26/01/2026 25,600 -1.6 (-5.88%) 1,514,142 39,026.18 0 0 27,200 29,900 24,500

Historical Data-ko - BSC

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