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
24/08/2026 14,750 0 (0%) 4,621,100 68,240.2 0 0 14,750 15,750 13,750
21/08/2026 14,750 0.35 (2.43%) 4,765,300 69,481.18 4,455,000 66,825 14,400 15,400 13,400
20/08/2026 14,400 0.05 (0.35%) 3,280,800 47,257.7 6,202,238 93,033.57 14,350 15,350 13,350
19/08/2026 14,350 -0.05 (-0.35%) 2,414,700 34,580.98 17,974,604 269,888.9 14,400 15,400 13,400
18/08/2026 14,400 0.1 (0.7%) 2,806,500 40,308.83 6,202,238 94,894.24 14,300 15,300 13,300
17/08/2026 14,300 -0.1 (-0.69%) 2,877,600 41,460.97 12,055,700 173,602.08 14,400 15,400 13,400
14/08/2026 14,400 -0.15 (-1.03%) 4,421,500 64,147.16 0 0 14,550 15,550 13,550
13/08/2026 14,550 -0.25 (-1.69%) 5,415,000 79,529.03 500,000 7,350 14,800 15,800 13,800
12/08/2026 14,800 0 (0%) 2,939,200 43,610.45 7,253,500 107,915.3 14,800 15,800 13,800
11/08/2026 14,800 -0.05 (-0.34%) 4,511,500 67,365.66 500,000 7,500 14,850 15,850 13,850
10/08/2026 14,850 0.2 (1.37%) 4,419,000 65,368.91 7,200,000 105,120 14,650 15,650 13,650
07/08/2026 14,650 0.1 (0.69%) 2,940,000 43,104.45 13,268,300 199,812.92 14,550 15,550 13,550
06/08/2026 14,550 -0.25 (-1.69%) 3,997,200 58,491.04 4,716,598 70,538.97 14,800 15,800 13,800
05/08/2026 14,800 0 (0%) 13,606,400 202,691.94 5,980,000 89,199 14,800 15,800 13,800
04/08/2026 14,800 -0.05 (-0.34%) 3,425,700 50,525.16 11,850,844 185,424.58 14,850 15,850 13,850
03/08/2026 14,850 0.35 (2.41%) 8,086,300 118,997.57 4,387,992 65,946.38 14,500 15,500 13,500
31/07/2026 14,500 -0.25 (-1.69%) 8,266,600 121,432.55 1,430,000 21,450 14,750 15,750 13,750
30/07/2026 14,750 0.35 (2.43%) 6,386,300 93,571.64 5,500,984 84,715.15 14,400 15,400 13,400
29/07/2026 14,400 0 (0%) 5,469,600 78,466.02 7,898,904 116,899.56 14,400 15,400 13,400
28/07/2026 14,400 0.25 (1.77%) 4,913,400 70,055.83 12,644,380 188,575.79 14,150 15,100 13,200
27/07/2026 14,150 -0.25 (-1.74%) 4,189,600 60,422.84 0 0 14,400 15,400 13,400
24/07/2026 14,400 -0.2 (-1.37%) 4,944,800 71,618.58 3,763,500 56,464.5 14,600 15,600 13,600
23/07/2026 14,600 0.15 (1.04%) 7,522,200 108,727.91 0 0 14,450 15,450 13,450
22/07/2026 14,450 -0.55 (-3.67%) 15,407,300 225,955.7 0 0 15,000 16,050 13,950
21/07/2026 15,000 0.05 (0.33%) 6,390,800 96,017.92 7,452,992 116,085.22 14,950 15,950 13,950
20/07/2026 14,950 -0.45 (-2.92%) 13,146,400 197,804.42 230,000 3,719.1 15,400 16,450 14,350
17/07/2026 15,400 -0.05 (-0.32%) 3,222,900 49,709.35 6,200,000 96,100 15,450 16,500 14,400
16/07/2026 15,450 0 (0%) 7,446,700 114,184.52 4,916,700 78,638.23 15,450 16,500 14,400
15/07/2026 15,450 -0.3 (-1.9%) 5,628,500 87,609.03 581,300 9,723.15 15,750 16,850 14,650
14/07/2026 15,750 0.25 (1.61%) 6,137,200 95,441.62 3,641,300 58,217.65 15,500 16,550 14,450
13/07/2026 15,500 -0.45 (-2.82%) 12,072,100 189,046.1 40,000 682 15,950 17,050 14,850
10/07/2026 15,950 -0.15 (-0.93%) 6,370,600 102,254.82 2,156,176 34,948.38 16,100 17,200 15,000
09/07/2026 16,100 -0.15 (-0.92%) 4,104,700 66,438.39 1,994,000 32,302.8 16,250 17,350 15,150
08/07/2026 16,250 0 (0%) 10,532,600 171,801.4 998,000 15,461.5 16,250 17,350 15,150
07/07/2026 16,250 0.15 (0.93%) 5,997,000 96,613.63 60,000 936 16,100 17,200 15,000
06/07/2026 16,100 -0.35 (-2.13%) 13,853,700 225,518.15 0 0 16,450 17,600 15,300
03/07/2026 16,450 -0.2 (-1.2%) 14,213,400 234,574.26 80,000 1,268 16,650 17,800 15,500
02/07/2026 16,650 0.05 (0.3%) 7,979,300 132,484.04 50,000 798 16,600 17,750 15,450
01/07/2026 16,600 0.1 (0.61%) 12,956,800 216,313.72 5,780,000 94,190.96 16,500 17,650 15,350
30/06/2026 16,500 -0.05 (-0.3%) 6,740,000 111,389.69 1,623,563 27,681.07 16,550 17,700 15,400
29/06/2026 16,550 0.4 (2.48%) 21,050,000 348,082.66 200,000 3,090 16,150 17,250 15,050
26/06/2026 16,150 0.15 (0.94%) 5,703,200 91,672.1 5,700,000 91,770 16,000 17,100 14,900
25/06/2026 16,000 -0.05 (-0.31%) 5,190,400 83,112.23 2,049,492 34,841.36 16,050 17,150 14,950
24/06/2026 16,050 -0.05 (-0.31%) 5,675,600 90,808.67 7,992,658 137,348.04 16,100 17,200 15,000
23/06/2026 16,100 0.05 (0.31%) 13,121,600 212,874.91 451,000 7,490 16,050 17,150 14,950
22/06/2026 16,050 0 (0%) 5,763,400 92,525.9 303,300 4,857.12 16,050 17,150 14,950
19/06/2026 16,050 -0.2 (-1.23%) 5,775,200 93,249.26 403,100 6,868.33 16,250 17,350 15,150
18/06/2026 16,250 -0.15 (-0.91%) 8,557,800 139,763.38 3,136,000 54,772.5 16,400 17,500 15,300
17/06/2026 16,400 0.2 (1.23%) 15,864,700 260,172.47 5,222,358 90,014.69 16,200 17,300 15,100
16/06/2026 16,200 -0.05 (-0.31%) 8,329,400 135,173.35 5,157,000 88,931.26 16,250 17,350 15,150
15/06/2026 16,250 0.1 (0.62%) 7,054,700 114,920. 55,000 860.75 16,150 17,250 15,050
12/06/2026 16,150 0.2 (1.25%) 11,899,900 193,107.5 1,236,400 19,409.03 15,950 17,050 14,850
11/06/2026 15,950 0.05 (0.31%) 6,151,000 98,590.15 1,330,000 20,982.08 15,900 17,000 14,800
10/06/2026 15,900 0.1 (0.63%) 3,935,600 62,791.43 1,046,400 16,611.26 15,800 16,900 14,700
09/06/2026 15,800 0.05 (0.32%) 4,660,700 73,796.56 6,371,900 103,224.5 15,750 16,850 14,650
08/06/2026 15,750 -0.4 (-2.48%) 12,791,600 203,467.78 2,046,400 32,737.76 16,150 17,250 15,050
05/06/2026 16,150 -0.1 (-0.62%) 6,669,700 108,678.18 1,129,900 18,408.91 16,250 17,350 15,150
04/06/2026 16,250 0.35 (2.2%) 15,461,200 249,095.8 2,046,400 32,587.76 15,900 17,000 14,800
03/06/2026 15,900 0.1 (0.63%) 7,197,400 114,837.53 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.3 (-1.86%) 7,945,800 126,612.26 3,783,500 65,076.2 16,100 17,200 15,000
01/06/2026 16,100 0 (0%) 5,955,400 96,002.91 690,000 10,798 16,100 17,200 15,000
29/05/2026 16,100 -0.2 (-1.23%) 8,214,700 133,262.23 12,919,900 216,285.85 16,300 17,400 15,200
28/05/2026 16,300 -0.4 (-2.4%) 16,751,900 279,498.87 270,000 4,763.8 16,700 17,850 15,550
27/05/2026 16,700 0.45 (2.77%) 27,846,100 459,994.56 181,600 2,821.6 16,250 17,350 15,150
26/05/2026 16,250 0.35 (2.2%) 12,747,000 205,615.06 0 0 15,900 17,000 14,800
25/05/2026 15,900 0.2 (1.27%) 2,308,800 36,605.76 0 0 15,700 16,750 14,650
22/05/2026 15,700 -0.2 (-1.26%) 2,513,700 39,581.31 1,470,000 24,251.5 15,900 17,000 14,800
21/05/2026 15,900 0.2 (1.27%) 5,016,000 79,234.17 10,339,238 169,204.97 15,700 16,750 14,650
20/05/2026 15,700 -0.1 (-0.63%) 9,168,400 142,333.88 23,577,962 383,505.6 15,800 16,900 14,700
19/05/2026 15,800 -0.3 (-1.86%) 6,617,100 105,159.11 3,779,344 61,985.25 16,100 17,200 15,000
18/05/2026 16,100 0 (0%) 3,575,300 57,173.83 980,000 16,856 16,100 17,200 15,000
15/05/2026 16,100 0.05 (0.31%) 5,130,600 82,335.69 335,000 5,313.7 16,050 17,150 14,950
14/05/2026 16,050 0.1 (0.63%) 3,275,200 52,718.66 1,570,000 26,101.71 15,950 17,050 14,850
13/05/2026 15,950 -0.05 (-0.31%) 2,832,800 45,321.42 378,000 5,858 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 2,263,500 36,208.68 919,100 15,374.59 15,950 17,050 14,850
11/05/2026 15,950 -0.1 (-0.62%) 6,157,000 98,965.5 445,000 6,941 16,050 17,150 14,950
08/05/2026 16,050 -0.05 (-0.31%) 3,838,800 61,794.21 7,254,238 124,152.67 16,100 17,200 15,000
07/05/2026 16,100 -0.1 (-0.62%) 4,510,300 73,013.44 3,170,380 54,172.7 16,200 17,300 15,100
06/05/2026 16,200 0.25 (1.57%) 3,382,000 54,315.27 0 0 15,950 17,050 14,850
05/05/2026 15,950 -0.2 (-1.24%) 5,576,500 88,980.83 0 0 16,150 17,250 15,050
04/05/2026 16,150 -0.15 (-0.92%) 4,132,700 67,197.65 2,052,000 34,884 16,300 17,400 15,200
29/04/2026 16,300 -0.15 (-0.91%) 5,111,400 83,684.6 5,036,292 88,081.11 16,450 17,600 15,300
28/04/2026 17,350 0.1 (0.58%) 5,270,400 91,635.62 35,000 582.05 17,250 18,450 16,050
24/04/2026 17,250 0.05 (0.29%) 3,303,900 56,906.54 0 0 17,200 18,400 16,000
23/04/2026 17,200 -0.1 (-0.58%) 10,932,100 188,973.72 0 0 17,300 18,500 16,100
22/04/2026 17,300 0.1 (0.58%) 4,426,300 76,377.09 5,786,292 103,566.76 17,200 18,400 16,000
21/04/2026 17,200 -0.3 (-1.71%) 5,919,100 102,856.2 3,555,000 63,990 17,500 18,700 16,300
20/04/2026 17,500 0.15 (0.86%) 4,624,000 80,539.82 0 0 17,350 18,550 16,150
17/04/2026 17,350 0.2 (1.17%) 5,665,400 97,832.21 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.2 (-1.15%) 6,846,200 117,979.84 9,530,000 165,078 17,350 18,550 16,150
15/04/2026 17,350 -0.25 (-1.42%) 7,675,300 134,372.3 1,052,000 19,777.6 17,600 18,800 16,400
14/04/2026 17,600 -0.15 (-0.85%) 6,829,000 120,940.46 0 0 17,750 18,950 16,550
13/04/2026 17,750 0.3 (1.72%) 17,728,900 315,515.01 3,842,000 71,495.5 17,450 18,650 16,250
10/04/2026 17,450 0.3 (1.75%) 10,411,800 181,799.97 0 0 17,150 18,350 15,950
09/04/2026 17,150 -0.2 (-1.15%) 4,937,800 84,860.93 0 0 17,350 18,550 16,150
08/04/2026 17,350 0.65 (3.89%) 11,248,400 193,345.11 3,518,880 61,506.41 16,700 17,850 15,550
07/04/2026 16,700 0.05 (0.3%) 2,726,400 45,383.07 0 0 16,650 17,800 15,500
06/04/2026 16,650 0 (0%) 3,636,500 60,618.2 990,000 16,483.5 16,650 17,800 15,500
03/04/2026 16,650 -0.25 (-1.48%) 4,380,800 73,479.16 1,515,000 26,512.5 16,900 18,050 15,750
02/04/2026 16,900 -0.3 (-1.74%) 4,091,500 69,354.26 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.25 (1.47%) 5,681,800 97,941.77 0 0 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 4,166,800 70,810.78 15,006,292 255,113.26 16,900 18,050 15,750
30/03/2026 16,900 -0.1 (-0.59%) 3,507,600 59,386.38 524,000 9,432 17,000 18,150 15,850
27/03/2026 17,000 0.05 (0.29%) 6,298,900 107,246.26 0 0 16,950 18,100 15,800
26/03/2026 16,950 -0.3 (-1.74%) 3,021,400 51,421.7 6,218,600 109,030.07 17,250 18,450 16,050
25/03/2026 17,250 0.55 (3.29%) 8,611,500 146,419.94 0 0 16,700 17,850 15,550
24/03/2026 16,700 0.4 (2.45%) 4,879,400 81,136.96 5,040,000 84,280 16,300 17,400 15,200
23/03/2026 16,300 -0.5 (-2.98%) 5,663,500 92,692.3 0 0 16,800 17,950 15,650
20/03/2026 16,800 0 (0%) 3,343,200 56,166 11,778,000 208,134.74 16,800 17,950 15,650
19/03/2026 16,800 -0.3 (-1.75%) 6,027,800 101,385.52 313,600 5,001.92 17,100 18,250 15,950
18/03/2026 17,100 0.1 (0.59%) 4,526,100 77,098.84 2,000,000 36,300 17,000 18,150 15,850
17/03/2026 17,000 0 (0%) 8,879,700 152,267.17 0 0 17,000 18,150 15,850
16/03/2026 17,000 0.1 (0.59%) 2,941,300 49,663.89 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.25 (1.5%) 4,482,400 75,515.71 6,091,792 102,508.82 16,650 17,800 15,500
12/03/2026 16,650 -0.4 (-2.35%) 3,945,300 66,047.68 2,521,000 44,856.2 17,050 18,200 15,900
11/03/2026 17,050 0.95 (5.9%) 11,598,900 194,330.17 0 0 16,100 17,200 15,000
10/03/2026 16,100 0.45 (2.88%) 9,851,800 159,356.84 10,982,900 183,414.43 15,650 16,700 14,600
09/03/2026 15,650 -1.05 (-6.29%) 25,152,500 392,189.39 0 0 16,700 17,850 15,550
06/03/2026 16,700 -0.15 (-0.89%) 2,831,000 47,519.15 0 0 16,850 18,000 15,700
05/03/2026 16,850 0 (0%) 4,074,200 68,906.54 0 0 16,850 18,000 15,700
04/03/2026 16,850 0.15 (0.9%) 6,618,900 110,206.45 0 0 16,700 17,850 15,550
03/03/2026 16,700 -0.2 (-1.18%) 6,602,200 111,371.29 3,230,000 58,140 16,900 18,050 15,750
02/03/2026 16,900 -0.4 (-2.31%) 8,297,600 140,999.69 2,396,000 40,732 17,300 18,500 16,100
27/02/2026 17,300 -0.1 (-0.57%) 2,778,500 48,203.45 0 0 17,400 18,600 16,200
26/02/2026 17,400 0 (0%) 3,401,000 59,325.18 0 0 17,400 18,600 16,200
25/02/2026 17,400 0.1 (0.58%) 7,253,200 126,397.5 2,415,400 44,684.9 17,300 18,500 16,100
24/02/2026 17,300 -0.1 (-0.57%) 5,645,600 98,012.86 908,000 16,771.2 17,400 18,600 16,200

Historical Data-ko - BSC

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