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
16/07/2026 142,800 6.8 (5%) 4,671,100 650,531.56 0 0 136,000 145,500 126,500
15/07/2026 136,000 -4.8 (-3.41%) 4,540,200 623,397.82 0 0 140,800 150,600 131,000
14/07/2026 140,800 -2.2 (-1.54%) 4,386,200 614,478.5 0 0 143,000 153,000 133,000
13/07/2026 143,000 -4 (-2.72%) 6,075,800 866,932.15 0 0 147,000 157,200 136,800
10/07/2026 147,000 -1.7 (-1.14%) 3,156,900 466,971.92 366,671 55,214.05 148,700 159,100 138,300
09/07/2026 148,700 -1.3 (-0.87%) 1,904,300 283,843.09 0 0 150,000 160,500 139,500
08/07/2026 150,000 -0.1 (-0.07%) 2,798,300 419,589.26 1,143,000 173,110 150,100 160,600 139,600
07/07/2026 150,100 -4 (-2.6%) 3,878,500 585,964.36 0 0 154,100 164,800 143,400
06/07/2026 154,100 2.5 (1.65%) 7,156,200 1,110,248.81 0 0 151,600 162,200 141,000
03/07/2026 151,600 1.2 (0.8%) 4,051,400 619,462.19 0 0 150,400 160,900 139,900
02/07/2026 150,400 1.7 (1.14%) 2,224,600 333,740.55 250,000 38,125 148,700 159,100 138,300
01/07/2026 148,700 -3.1 (-2.04%) 2,994,000 446,884.62 1,400,000 203,000 151,800 162,400 141,200
30/06/2026 151,800 1.5 (1.%) 3,112,700 464,775.18 250,000 38,000 150,300 160,800 139,800
29/06/2026 150,300 -5.7 (-3.65%) 6,007,200 914,754.25 1,431,900 209,215.27 156,000 166,900 145,100
26/06/2026 162,000 5.5 (3.51%) 10,448,300 1,680,819.36 1,625,000 260,000 156,500 167,400 145,600
25/06/2026 156,500 -3.1 (-1.94%) 4,579,200 716,779.08 625,000 100,000 159,600 170,700 148,500
24/06/2026 159,600 3.6 (2.31%) 5,424,600 856,637.63 495,000 82,440 156,000 166,900 145,100
23/06/2026 156,000 0.6 (0.39%) 6,542,100 1,033,062.88 0 0 155,400 166,200 144,600
22/06/2026 155,400 10.1 (6.95%) 5,473,400 837,888.04 0 0 145,300 155,400 135,200
19/06/2026 145,300 0.9 (0.62%) 10,117,600 1,487,368.09 2,109,100 313,063.04 144,400 154,500 134,300
18/06/2026 144,400 9.4 (6.96%) 2,390,500 345,188.2 662,000 94,771 135,000 144,400 125,600
17/06/2026 135,000 -1.5 (-1.1%) 7,336,800 976,819.49 0 0 136,500 146,000 127,000
16/06/2026 136,500 0.4 (0.29%) 2,728,600 371,456.6 1,264,000 162,144 136,100 145,600 126,600
15/06/2026 136,100 -2.6 (-1.87%) 8,140,900 1,103,620.02 0 0 138,700 148,400 129,000
12/06/2026 138,700 -5.8 (-4.01%) 4,342,000 616,615.78 100,000 14,588.3 144,500 154,600 134,400
11/06/2026 144,500 -2.3 (-1.57%) 1,708,400 247,584.12 0 0 146,800 157,000 136,600
10/06/2026 146,800 0.8 (0.55%) 1,569,400 229,376.18 100,000 14,600 146,000 156,200 135,800
09/06/2026 146,000 -0.7 (-0.48%) 2,221,500 324,509.13 1,116,100 165,978.8 146,700 156,900 136,500
08/06/2026 146,700 -5.3 (-3.49%) 4,226,300 621,148.81 100,000 14,820 152,000 162,600 141,400
05/06/2026 152,000 2 (1.33%) 3,712,700 563,357.47 0 0 150,000 160,500 139,500
04/06/2026 150,000 1.6 (1.08%) 3,277,300 488,666.14 100,000 14,840 148,400 158,700 138,100
03/06/2026 148,400 -2.4 (-1.59%) 6,310,300 928,107.78 1,230,900 196,944 150,800 161,300 140,300
02/06/2026 150,800 -1.2 (-0.79%) 4,005,700 609,561.54 0 0 152,000 162,600 141,400
01/06/2026 152,000 -4 (-2.56%) 4,638,800 709,237.29 62,000 10,044 156,000 166,900 145,100
29/05/2026 156,000 -1.7 (-1.08%) 5,608,600 885,239.14 75,000 12,000 157,700 168,700 146,700
28/05/2026 157,700 10.3 (6.99%) 8,918,500 1,365,868.66 20,000 2,742 147,400 157,700 137,100
27/05/2026 147,400 -6.4 (-4.16%) 7,371,600 1,099,829.7 94,200 13,858.44 153,800 164,500 143,100
26/05/2026 153,800 -4.9 (-3.09%) 3,224,000 500,603.43 0 0 158,700 169,800 147,600
25/05/2026 158,700 4.9 (3.19%) 3,693,400 579,634.69 0 0 153,800 164,500 143,100
22/05/2026 153,800 -6 (-3.75%) 6,965,000 1,068,473.12 316,000 54,004.4 159,800 170,900 148,700
21/05/2026 159,800 -0.1 (-0.06%) 4,504,400 715,998.5 0 0 159,900 171,000 148,800
20/05/2026 159,900 2.9 (1.85%) 6,820,100 1,087,589.77 680,300 110,381.9 157,000 167,900 146,100
19/05/2026 157,000 3 (1.95%) 4,738,200 737,059.2 150,200 22,876.99 154,000 164,700 143,300
18/05/2026 154,000 -4 (-2.53%) 5,253,200 819,360.32 100,000 15,508.4 158,000 169,000 147,000
15/05/2026 158,000 1 (0.64%) 4,836,400 755,273.78 0 0 157,000 167,900 146,100
14/05/2026 157,000 4.5 (2.95%) 5,542,500 849,954.7 1,534,900 235,856.62 152,500 163,100 141,900
13/05/2026 152,500 -7.7 (-4.81%) 11,413,400 1,747,017.99 1,174,100 192,754.97 160,200 171,400 149,000
12/05/2026 160,200 -0.8 (-0.5%) 6,467,100 1,034,188.76 153,300 23,837.75 161,000 172,200 149,800
11/05/2026 161,000 -3 (-1.83%) 8,375,800 1,401,736.91 340,200 58,567.29 164,000 175,400 152,600
08/05/2026 164,000 2.5 (1.55%) 7,042,400 1,129,667.34 1,967,000 318,420 161,500 172,800 150,200
07/05/2026 161,500 10.5 (6.95%) 8,652,100 1,362,664.26 765,000 119,693.8 151,000 161,500 140,500
06/05/2026 151,000 -0.2 (-0.13%) 5,595,200 841,327.91 745,700 113,796.28 151,200 161,700 140,700
05/05/2026 151,200 9.2 (6.48%) 6,715,300 1,002,660.95 635,000 92,075 142,000 151,900 132,100
04/05/2026 142,000 -4 (-2.74%) 5,533,800 798,136.43 910,000 136,980 146,000 156,200 135,800
29/04/2026 146,000 -5 (-3.31%) 6,990,600 1,051,110.17 1,358,900 207,896.8 151,000 161,500 140,500
28/04/2026 151,000 9.8 (6.94%) 9,348,000 1,399,430.73 0 0 141,200 151,000 131,400
24/04/2026 141,200 -7.8 (-5.23%) 6,047,900 871,088.35 0 0 149,000 159,400 138,600
23/04/2026 149,000 -1.3 (-0.86%) 5,700,100 849,658.02 248,400 36,609.01 150,300 160,800 139,800
22/04/2026 150,300 4.5 (3.09%) 8,653,100 1,284,749.34 1,097,000 161,433 145,800 156,000 135,600
21/04/2026 145,800 0.7 (0.48%) 5,254,300 789,905.54 718,000 109,050 145,100 155,200 135,000
20/04/2026 145,100 9.4 (6.93%) 6,841,800 961,348.48 0 0 135,700 145,100 126,300
17/04/2026 135,700 -7.4 (-5.17%) 9,354,800 1,295,814.91 3,587,800 498,989.3 143,100 153,100 133,100
16/04/2026 143,100 6.1 (4.45%) 8,240,500 1,168,010.82 3,132,000 403,714.8 137,000 146,500 127,500
15/04/2026 137,000 8.1 (6.28%) 6,586,300 879,956.39 26,954,641 3,409,132.31 128,900 137,900 119,900
14/04/2026 128,900 6 (4.88%) 5,575,500 701,893.47 0 0 122,900 131,500 114,300
13/04/2026 122,900 1.8 (1.49%) 3,679,400 444,152.67 881,000 109,731 121,100 129,500 112,700
10/04/2026 121,100 -0.9 (-0.74%) 2,500,900 305,595.8 0 0 122,000 130,500 113,500
09/04/2026 122,000 -1 (-0.81%) 5,205,200 645,704.47 766,700 93,148.1 123,000 131,600 114,400
08/04/2026 123,000 8 (6.96%) 5,534,000 670,983.85 2,686,000 318,918 115,000 123,000 107,000
07/04/2026 115,000 -2 (-1.71%) 3,160,700 365,554.31 100,000 11,568.9 117,000 125,100 108,900
06/04/2026 117,000 -2.2 (-1.85%) 3,208,900 378,668.29 0 0 119,200 127,500 110,900
03/04/2026 119,200 1.3 (1.1%) 6,023,000 727,109.65 2,438,217 287,582.65 117,900 126,100 109,700
02/04/2026 117,900 7.7 (6.99%) 16,320,300 1,922,767.72 1,211,200 138,465.4 110,200 117,900 102,500
01/04/2026 110,200 7.2 (6.99%) 2,031,500 223,871.3 2,934,400 323,370.88 103,000 110,200 95,800
31/03/2026 103,000 0 (0%) 1,487,400 153,262 688,100 75,691 103,000 110,200 95,800
30/03/2026 103,000 0 (0%) 2,582,200 264,022.73 602,000 65,016 103,000 110,200 95,800
27/03/2026 103,000 1.9 (1.88%) 2,547,500 261,446.54 0 0 101,100 108,100 94,100
26/03/2026 101,100 -3.1 (-2.98%) 2,742,600 279,527.57 832,000 88,192 104,200 111,400 97,000
25/03/2026 104,200 5.2 (5.25%) 4,327,400 446,305.84 1,168,000 119,136 99,000 105,900 92,100
24/03/2026 99,000 1 (1.02%) 2,699,500 266,114.9 832,000 83,200 98,000 104,800 91,200
23/03/2026 98,000 -2 (-2%) 6,595,700 632,592.89 1,601,500 164,789.3 100,000 107,000 93,000
20/03/2026 100,000 -2.3 (-2.25%) 6,142,200 613,189.18 128,000 13,977.6 102,300 109,400 95,200
19/03/2026 102,300 0.3 (0.29%) 4,596,600 468,051.82 61,700 5,855.33 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 4,511,300 465,626.34 360,000 36,360 102,000 109,100 94,900
17/03/2026 102,000 2 (2%) 4,359,000 449,865.42 0 0 100,000 107,000 93,000
16/03/2026 100,000 2 (2.04%) 4,947,300 495,943.57 848,000 87,035 98,000 104,800 91,200
13/03/2026 98,000 2.1 (2.19%) 3,989,100 386,128.13 235,000 23,796 95,900 102,600 89,200
12/03/2026 95,900 0 (0%) 4,137,400 394,445.31 400,000 39,785.2 95,900 102,600 89,200
11/03/2026 95,900 6.1 (6.79%) 6,734,300 634,393.04 671,000 63,403.3 89,800 96,000 83,600
10/03/2026 89,800 1.4 (1.58%) 5,665,600 513,785.22 0 0 88,400 94,500 82,300
09/03/2026 88,400 -6.6 (-6.95%) 17,232,900 1,524,817.65 0 0 95,000 101,600 88,400
06/03/2026 95,000 0 (0%) 6,979,200 664,389.7 895,000 87,730 95,000 101,600 88,400
05/03/2026 95,000 1.5 (1.6%) 8,978,700 857,787.38 231,200 21,900.88 93,500 100,000 87,000
04/03/2026 93,500 0 (0%) 12,722,700 1,150,205.92 197,500 17,855.19 93,500 100,000 87,000
03/03/2026 93,500 -7 (-6.97%) 11,710,100 1,109,089.79 253,000 27,197.5 100,500 107,500 93,500
02/03/2026 100,500 -7.5 (-6.94%) 6,578,000 679,453.33 1,692,000 186,358.2 108,000 115,500 100,500
27/02/2026 108,000 0.4 (0.37%) 4,915,000 526,589.79 1,472,500 160,031.94 107,600 115,100 100,100
26/02/2026 107,600 0.6 (0.56%) 6,157,600 674,486.88 505,000 52,722 107,000 114,400 99,600
25/02/2026 107,000 -4 (-3.6%) 5,547,800 597,501.4 1,485,000 165,387.52 111,000 118,700 103,300
24/02/2026 111,000 0.3 (0.27%) 4,723,800 516,462.82 1,922,500 217,705.62 110,700 118,400 103,000
23/02/2026 110,700 1.7 (1.56%) 3,679,400 403,860.53 0 0 109,000 116,600 101,400
13/02/2026 109,000 0 (0%) 6,244,700 672,452.69 0 0 109,000 116,600 101,400
12/02/2026 109,000 6 (5.83%) 6,584,900 701,210.3 1,489,000 163,945.8 103,000 110,200 95,800
11/02/2026 103,000 1.7 (1.68%) 6,203,200 640,342.28 915,000 99,094.5 101,300 108,300 94,300
10/02/2026 101,300 6.3 (6.63%) 8,656,800 862,578.59 1,641,000 166,455.4 95,000 101,600 88,400
09/02/2026 95,000 -2.5 (-2.56%) 4,463,200 424,233.98 0 0 97,500 104,300 90,700
06/02/2026 97,500 -0.1 (-0.1%) 8,492,200 837,165.94 2,127,000 222,058.8 97,600 104,400 90,800
05/02/2026 97,600 6.3 (6.9%) 9,429,200 903,693.61 300,000 29,280 91,300 97,600 85,000
04/02/2026 91,300 -6 (-6.17%) 13,582,800 1,253,289.7 1,490,800 152,807.08 97,300 104,100 90,500
03/02/2026 97,300 -1.3 (-1.32%) 9,348,800 914,246.74 0 0 98,600 105,500 91,700
02/02/2026 98,600 -7.4 (-6.98%) 9,144,500 914,438.46 0 0 106,000 113,400 98,600
30/01/2026 106,000 -1 (-0.93%) 4,714,200 499,152.18 992,000 110,828.24 107,000 114,400 99,600
29/01/2026 107,000 2.7 (2.59%) 6,368,800 668,765.41 710,000 78,100 104,300 111,600 97,000
28/01/2026 104,300 -6.3 (-5.7%) 15,508,700 1,612,840.86 1,002,500 118,295 110,600 118,300 102,900
27/01/2026 110,600 -8.3 (-6.98%) 10,162,000 1,137,170.59 0 0 118,900 127,200 110,600
26/01/2026 118,900 -3.6 (-2.94%) 4,159,000 494,475.25 0 0 122,500 131,000 114,000
23/01/2026 122,500 2 (1.66%) 7,272,600 904,992.22 0 0 120,500 128,900 112,100
22/01/2026 120,500 -2.4 (-1.95%) 7,971,100 957,295.79 0 0 122,900 131,500 114,300
21/01/2026 122,900 -0.1 (-0.08%) 9,321,600 1,148,863.77 158,000 20,224 123,000 131,600 114,400
20/01/2026 123,000 -2 (-1.6%) 7,006,400 856,131.27 643,258 79,794.23 125,000 133,700 116,300
19/01/2026 125,000 0.9 (0.73%) 5,284,700 652,573 0 0 124,100 132,700 115,500
16/01/2026 124,100 4.1 (3.42%) 5,774,400 717,671.9 0 0 120,000 128,400 111,600

Historical Data-ko - BSC

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