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
12/06/2026 17,050 0.2 (1.19%) 25,908,000 439,808.08 3,123,091 55,525.64 16,850 18,000 15,700
11/06/2026 16,850 -0.2 (-1.17%) 28,072,000 473,536.3 1,200,000 20,220 17,050 18,200 15,900
10/06/2026 17,050 -0.05 (-0.29%) 21,205,400 362,757.09 23,001,591 403,923.52 17,100 18,250 15,950
09/06/2026 17,100 0.25 (1.48%) 24,269,200 412,256.04 3,660,200 64,043.6 16,850 18,000 15,700
08/06/2026 16,850 -0.9 (-5.07%) 55,523,600 947,091.79 9,110,891 167,963.6 17,750 18,950 16,550
05/06/2026 17,750 -0.15 (-0.84%) 25,959,500 465,195.54 540,000 9,786 17,900 19,150 16,650
04/06/2026 17,900 0 (0%) 23,370,300 416,941.16 1,930,000 34,547 17,900 19,150 16,650
03/06/2026 17,900 0.5 (2.87%) 29,458,500 520,935.5 2,633,091 48,886.49 17,400 18,600 16,200
02/06/2026 17,400 -0.5 (-2.79%) 30,678,000 539,527.77 5,654,000 102,842.25 17,900 19,150 16,650
01/06/2026 17,900 0.2 (1.13%) 36,602,100 656,005.64 3,160,000 58,722 17,700 18,900 16,500
29/05/2026 17,700 0.1 (0.57%) 49,019,800 873,236.88 5,247,820 90,233.8 17,600 18,800 16,400
28/05/2026 17,600 -0.75 (-4.09%) 60,299,500 1,079,195.95 9,400,000 175,435 18,350 19,600 17,100
27/05/2026 18,350 -0.3 (-1.61%) 27,774,200 516,814.5 1,455,000 26,836.25 18,650 19,950 17,350
26/05/2026 18,650 0.1 (0.54%) 24,638,100 460,895.8 3,150,000 60,795 18,550 19,800 17,300
25/05/2026 18,550 0 (0%) 20,461,700 381,084.77 1,760,000 32,648 18,550 19,800 17,300
22/05/2026 18,550 -0.55 (-2.88%) 67,503,200 1,267,018.25 4,800,000 93,554 19,100 20,400 17,800
21/05/2026 19,100 0.3 (1.6%) 36,978,900 705,827.59 1,460,000 27,469 18,800 20,100 17,500
20/05/2026 18,800 -0.45 (-2.34%) 50,873,500 953,880.59 7,487,900 144,915.47 19,250 20,550 17,950
19/05/2026 19,250 0.25 (1.32%) 62,922,000 1,215,710.34 300,000 5,650.95 19,000 20,300 17,700
18/05/2026 19,000 0.25 (1.33%) 44,228,700 821,952.72 0 0 18,750 20,050 17,450
15/05/2026 18,750 -0.1 (-0.53%) 31,944,500 605,790.3 100,000 1,947 18,850 20,150 17,550
14/05/2026 18,850 0.05 (0.27%) 23,964,800 452,291.15 2,000,000 36,300 18,800 20,100 17,500
13/05/2026 18,800 -0.25 (-1.31%) 67,829,200 1,265,921.62 9,490,185 182,647.6 19,050 20,350 17,750
12/05/2026 19,050 -0.3 (-1.55%) 38,021,700 725,412.42 643,000 11,574 19,350 20,700 18,000
11/05/2026 19,350 0.75 (4.03%) 104,290,200 2,024,213.55 5,167,478 98,465.52 18,600 19,900 17,300
08/05/2026 18,600 0.9 (5.08%) 79,495,300 1,457,558.27 4,633,000 81,741.45 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 56,206,300 1,014,018.71 3,777,078 63,786.54 17,600 18,800 16,400
06/05/2026 17,600 1.15 (6.99%) 56,148,500 972,743.92 2,610,000 45,408.9 16,450 17,600 15,300
05/05/2026 16,450 -0.4 (-2.37%) 14,854,800 246,392.05 2,975,878 49,306.77 16,850 18,000 15,700
04/05/2026 16,850 0.15 (0.9%) 15,282,000 258,423.75 3,667,800 64,086.54 16,700 17,850 15,550
29/04/2026 16,700 0.35 (2.14%) 15,745,500 261,840.55 4,903,078 80,829.54 16,350 17,450 15,250
28/04/2026 16,350 -0.25 (-1.51%) 16,127,000 265,936.5 5,215,600 88,549.21 16,600 17,750 15,450
24/04/2026 16,600 -0.25 (-1.48%) 17,019,900 283,288.57 7,126,678 119,974.77 16,850 18,000 15,700
23/04/2026 16,850 -0.2 (-1.17%) 53,326,200 895,586.21 9,615,000 156,846.25 17,050 18,200 15,900
22/04/2026 17,050 0 (0%) 21,439,300 367,166.15 11,426,978 191,120.71 17,050 18,200 15,900
21/04/2026 17,050 -0.35 (-2.01%) 30,362,900 524,660.97 8,242,198 139,074.43 17,400 18,600 16,200
20/04/2026 17,400 -0.1 (-0.57%) 42,443,200 735,494.6 12,500,478 208,189.46 17,500 18,700 16,300
17/04/2026 17,500 -0.3 (-1.69%) 30,422,300 538,750.93 630,000 11,463.71 17,800 19,000 16,600
16/04/2026 17,800 -0.4 (-2.2%) 43,405,900 777,319.94 9,694,902 168,227.89 18,200 19,450 16,950
15/04/2026 18,200 0.05 (0.28%) 50,125,900 921,811.22 4,827,850 91,060.63 18,150 19,400 16,900
14/04/2026 18,150 0.1 (0.55%) 32,339,900 585,643.62 8,209,578 141,513.88 18,050 19,300 16,800
13/04/2026 18,050 0 (0%) 33,383,500 601,854.59 100,000 1,805 18,050 19,300 16,800
10/04/2026 18,050 0.05 (0.28%) 41,339,400 753,234.55 17,259,578 296,416.88 18,000 19,250 16,750
09/04/2026 18,000 -0.1 (-0.55%) 55,459,800 1,004,349.98 3,220,000 58,286.5 18,100 19,350 16,850
08/04/2026 18,100 1.15 (6.78%) 75,304,700 1,352,388.49 5,649,578 94,875.38 16,950 18,100 15,800
07/04/2026 16,950 1.1 (6.94%) 38,743,600 637,490 1,923,000 30,611.55 15,850 16,950 14,750
06/04/2026 15,850 -0.35 (-2.16%) 37,052,200 595,877.69 12,820,000 206,634 16,200 17,300 15,100
03/04/2026 16,200 -0.4 (-2.41%) 34,839,900 570,824.95 4,294,750 70,684.9 16,600 17,750 15,450
02/04/2026 16,600 -0.4 (-2.35%) 27,862,700 464,114.43 9,882,185 170,199.33 17,000 18,150 15,850
01/04/2026 17,000 0.35 (2.1%) 46,206,200 791,965.83 8,464,297 142,492.71 16,650 17,800 15,500
31/03/2026 16,650 0.3 (1.83%) 27,092,000 453,423.01 7,286,900 113,621.77 16,350 17,450 15,250
30/03/2026 16,350 -0.4 (-2.39%) 25,131,800 410,866.86 1,596,297 25,860.01 16,750 17,900 15,600
27/03/2026 16,750 0.75 (4.69%) 38,991,900 641,435.74 4,781,780 78,509.01 16,000 17,100 14,900
26/03/2026 16,000 -0.2 (-1.23%) 17,744,800 285,872.69 5,141,297 85,453.81 16,200 17,300 15,100
25/03/2026 16,200 0.55 (3.51%) 30,948,400 498,988.59 4,792,500 77,512 15,650 16,700 14,600
24/03/2026 15,650 0.3 (1.95%) 21,913,000 346,699.21 3,700,000 59,070 15,350 16,400 14,300
23/03/2026 15,350 -0.9 (-5.54%) 37,934,000 583,498.67 2,692,000 46,394.7 16,250 17,350 15,150
20/03/2026 16,250 0.05 (0.31%) 31,658,800 516,921.06 15,422,000 261,782.6 16,200 17,300 15,100
19/03/2026 16,200 -0.4 (-2.41%) 30,442,100 492,667.56 2,355,000 39,467 16,600 17,750 15,450
18/03/2026 16,600 -0.3 (-1.78%) 22,757,000 381,878.03 6,593,300 116,096.1 16,900 18,050 15,750
17/03/2026 16,900 0.7 (4.32%) 45,258,800 773,481.02 5,173,480 87,887.88 16,200 17,300 15,100
16/03/2026 16,200 -0.25 (-1.52%) 26,092,800 426,093.49 5,391,000 90,890.14 16,450 17,600 15,300
13/03/2026 16,450 -0.35 (-2.08%) 25,616,700 426,597.68 50,000 895 16,800 17,950 15,650
12/03/2026 16,800 -0.3 (-1.75%) 29,465,100 505,326.4 6,484,200 114,987.45 17,100 18,250 15,950
11/03/2026 17,100 1.1 (6.88%) 37,447,500 628,537.26 3,612,600 60,657.2 16,000 17,100 14,900
10/03/2026 16,000 -0.45 (-2.74%) 46,659,200 764,962.42 10,380,000 174,063 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 17,475,700 287,681.15 4,928,000 92,671.3 17,650 18,850 16,450
06/03/2026 17,650 0.35 (2.02%) 41,810,600 754,898.22 0 0 17,300 18,500 16,100
05/03/2026 20,500 -0.6 (-2.84%) 88,908,600 1,896,840.79 435,000 9,331.5 21,100 22,550 19,650
04/03/2026 21,100 -0.7 (-3.21%) 51,144,500 1,078,777.68 4,616,000 102,501.2 21,800 23,300 20,300
03/03/2026 21,800 0.4 (1.87%) 41,116,100 893,161.84 5,626,900 125,122.39 21,400 22,850 19,950
02/03/2026 21,400 -1.1 (-4.89%) 55,476,100 1,206,317.09 173,500 3,946.25 22,500 24,050 20,950
27/02/2026 22,500 -0.15 (-0.66%) 31,571,200 715,055.2 2,789,400 63,179.91 22,650 24,200 21,100
26/02/2026 22,650 -0.2 (-0.88%) 30,662,100 697,841.59 3,093,185 74,140.62 22,850 24,400 21,300
25/02/2026 22,850 -0.35 (-1.51%) 36,493,600 844,916.45 2,290,000 53,798 23,200 24,800 21,600
24/02/2026 23,200 0.45 (1.98%) 55,193,100 1,300,111.76 1,081,000 24,871.5 22,750 24,300 21,200
23/02/2026 22,750 0.2 (0.89%) 49,055,300 1,091,670.19 250,000 5,500 22,550 24,100 21,000
13/02/2026 22,550 0.65 (2.97%) 32,444,100 727,611.62 273,200 5,991.8 21,900 23,400 20,400
12/02/2026 21,900 -0.3 (-1.35%) 15,658,100 343,936.15 4,988,600 112,093.5 22,200 23,750 20,650
11/02/2026 22,200 1 (4.72%) 30,255,200 660,284.67 1,911,250 42,551.81 21,200 22,650 19,750
10/02/2026 21,200 0.35 (1.68%) 24,398,100 510,973.07 7,026,600 155,057.42 20,850 22,300 19,400
09/02/2026 20,850 -0.35 (-1.65%) 20,836,400 439,192.55 2,270,100 49,029.4 21,200 22,650 19,750
06/02/2026 21,200 -1 (-4.5%) 38,422,700 829,239.3 3,959,900 88,978.82 22,200 23,750 20,650
05/02/2026 22,200 -0.4 (-1.77%) 20,586,500 458,594.41 241,400 5,436.37 22,600 24,150 21,050
04/02/2026 22,600 -0.1 (-0.44%) 29,567,100 678,882.92 7,044,600 152,997.42 22,700 24,250 21,150
03/02/2026 22,700 0.8 (3.65%) 35,162,000 798,151.09 0 0 21,900 23,400 20,400
02/02/2026 21,900 -0.7 (-3.1%) 36,799,000 807,998.83 3,195,645 73,998.08 22,600 24,150 21,050
30/01/2026 22,600 0.6 (2.73%) 29,034,300 647,651.26 1,051,400 23,168.65 22,000 23,500 20,500
29/01/2026 22,000 -0.05 (-0.23%) 20,249,900 449,991.57 300,000 6,935 22,050 23,550 20,550
28/01/2026 22,050 -0.55 (-2.43%) 46,517,200 1,028,400.36 23,156,400 502,381.69 22,600 24,150 21,050
27/01/2026 22,600 -0.15 (-0.66%) 35,429,100 803,708.46 3,700,000 84,535 22,750 24,300 21,200
26/01/2026 22,750 -1.55 (-6.38%) 63,125,500 1,462,389.98 4,055,200 98,625.2 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 39,699,100 978,407.38 100,000 2,515 24,600 26,300 22,900
22/01/2026 24,600 0.25 (1.03%) 32,701,000 800,595.29 2,397,900 60,878.44 24,350 26,050 22,650
21/01/2026 24,350 -1.2 (-4.7%) 83,006,800 2,012,099.81 5,655,000 150,646 25,550 27,300 23,800
20/01/2026 25,550 -0.45 (-1.73%) 47,641,400 1,218,977.67 3,637,151 94,792.74 26,000 27,800 24,200
19/01/2026 26,000 1.3 (5.26%) 68,096,700 1,752,017.42 640,000 15,456.3 24,700 26,400 23,000
16/01/2026 24,700 -0.4 (-1.59%) 50,481,500 1,250,857.42 3,850,000 90,552.1 25,100 26,850 23,350
15/01/2026 25,100 0.4 (1.62%) 70,439,100 1,770,936.76 280,000 7,280 24,700 26,400 23,000
14/01/2026 24,700 0.3 (1.23%) 62,550,900 1,529,472.41 0 0 24,400 26,100 22,700
13/01/2026 24,400 1.55 (6.78%) 101,441,500 2,451,382.59 3,669,500 84,050.8 22,850 24,400 21,300
12/01/2026 22,850 1.45 (6.78%) 61,552,500 1,392,516.64 2,875,000 65,693.75 21,400 22,850 19,950
09/01/2026 21,400 -0.6 (-2.73%) 58,468,700 1,250,079.38 2,480,000 55,550 22,000 23,500 20,500
08/01/2026 22,000 0.15 (0.69%) 47,483,100 1,057,723.99 3,401,800 78,090.5 21,850 23,350 20,350
07/01/2026 21,850 0.85 (4.05%) 31,417,800 682,998.96 865,000 18,220 21,000 22,450 19,550
06/01/2026 21,000 0 (0%) 43,164,400 897,146.02 581,000 12,201 21,000 22,450 19,550
05/01/2026 21,000 -1.5 (-6.67%) 81,265,400 1,741,577.85 250,000 5,745 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 19,042,200 431,562.6 4,500,000 101,250 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 24,743,400 567,146.67 7,814,130 185,553.82 22,800 24,350 21,250
29/12/2025 22,800 0 (0%) 13,699,000 314,038.4 2,910,000 66,366 22,800 24,350 21,250
26/12/2025 22,800 -0.2 (-0.87%) 45,212,700 1,022,565.68 1,442,000 35,072 23,000 24,600 21,400
25/12/2025 23,000 -0.6 (-2.54%) 37,860,500 899,585.23 1,155,000 25,901.25 23,600 25,250 21,950
24/12/2025 23,600 -0.3 (-1.26%) 27,920,300 660,408.84 230,000 5,530 23,900 25,550 22,250
23/12/2025 23,900 0.4 (1.7%) 49,114,300 1,164,283.72 1,253,200 29,032.96 23,500 25,100 21,900
22/12/2025 23,500 1.2 (5.38%) 53,301,700 1,232,941.77 420,000 9,667 22,300 23,850 20,750
19/12/2025 22,300 0.3 (1.36%) 30,813,100 685,003.02 1,330,100 30,616.7 22,000 23,500 20,500
18/12/2025 22,000 -0.25 (-1.12%) 25,574,600 561,646.13 460,000 10,374.5 22,250 23,800 20,700
17/12/2025 22,250 -0.65 (-2.84%) 23,712,200 531,744.15 1,527,000 35,980 22,900 24,500 21,300
16/12/2025 22,900 1.1 (5.05%) 49,663,400 1,093,843.86 1,160,000 23,823 21,800 23,300 20,300
15/12/2025 21,800 0 (0%) 35,419,500 774,501.5 305,000 6,694 21,800 23,300 20,300

Historical Data-ko - BSC

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