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
29/09/2026 14,000 0.1 (0.72%) 7,179,000 100,573.15 165,000 2,313.3 13,900 14,850 12,950
28/09/2026 13,900 -0.45 (-3.14%) 13,643,900 190,707.82 200,000 2,670 14,350 15,350 13,350
25/09/2026 14,350 -0.15 (-1.03%) 6,191,600 89,441.16 4,226,000 64,472 14,500 15,500 13,500
24/09/2026 14,500 -0.25 (-1.69%) 11,487,600 166,625.34 0 0 14,750 15,750 13,750
23/09/2026 14,750 -0.1 (-0.67%) 8,847,300 130,680.39 2,808,500 43,794.73 14,850 15,850 13,850
22/09/2026 14,850 0.15 (1.02%) 5,235,100 77,932.88 0 0 14,700 15,700 13,700
21/09/2026 14,700 -0.5 (-3.29%) 9,953,200 148,208.18 5,340,000 85,440 15,200 16,250 14,150
18/09/2026 15,200 0.4 (2.7%) 16,031,500 242,749.9 1,460,000 22,630 14,800 15,800 13,800
17/09/2026 14,800 0.3 (2.07%) 14,298,800 213,874.25 6,475,000 100,112.5 14,500 15,500 13,500
16/09/2026 14,500 -0.2 (-1.36%) 7,105,600 104,096.93 1,390,000 21,823 14,700 15,700 13,700
15/09/2026 14,700 0.1 (0.68%) 12,825,700 189,359.54 3,860,000 54,540 14,600 15,600 13,600
14/09/2026 14,600 -0.55 (-3.63%) 17,848,500 264,632.28 50,000 800 15,150 16,200 14,100
11/09/2026 15,150 -0.7 (-4.42%) 12,527,400 193,719.13 0 0 15,850 16,950 14,750
10/09/2026 15,850 0 (0%) 9,677,400 152,935.79 3,440,000 55,040 15,850 16,950 14,750
09/09/2026 15,850 -0.2 (-1.25%) 5,956,600 95,197.16 0 0 16,050 17,150 14,950
08/09/2026 16,050 0.05 (0.31%) 5,912,400 95,408.43 3,017,000 51,590.7 16,000 17,100 14,900
07/09/2026 16,000 -0.35 (-2.14%) 8,296,900 134,224.03 4,530,000 77,639.2 16,350 17,450 15,250
04/09/2026 16,350 -0.05 (-0.3%) 5,488,100 90,110.96 1,400,000 23,800 16,400 17,500 15,300
03/09/2026 16,400 -0.25 (-1.5%) 8,993,800 147,980.44 110,000 1,958 16,650 17,800 15,500
28/08/2026 16,650 -0.1 (-0.6%) 11,012,700 184,670.34 3,332,000 59,458.8 16,750 17,900 15,600
27/08/2026 16,750 -0.15 (-0.89%) 6,999,300 117,515.91 3,382,000 58,994.7 16,900 18,050 15,750
26/08/2026 16,900 0.15 (0.9%) 10,075,100 168,538.77 1,956,200 35,015.98 16,750 17,900 15,600
25/08/2026 16,750 -0.05 (-0.3%) 13,291,200 223,360.03 4,404,000 75,441.5 16,800 17,950 15,650
24/08/2026 16,800 -0.1 (-0.59%) 11,124,100 188,737.17 3,660,000 58,545 16,900 18,050 15,750
21/08/2026 16,900 1.1 (6.96%) 20,529,500 340,371.6 1,600,000 26,400 15,800 16,900 14,700
20/08/2026 15,800 0.05 (0.32%) 4,533,600 71,925.55 1,400,000 23,590 15,750 16,850 14,650
19/08/2026 15,750 -0.25 (-1.56%) 7,321,500 115,713.98 1,840,000 31,003.2 16,000 17,100 14,900
18/08/2026 16,000 -0.15 (-0.93%) 8,592,700 138,511.68 0 0 16,150 17,250 15,050
17/08/2026 16,150 -0.1 (-0.62%) 6,125,900 99,196.1 1,600,000 27,200 16,250 17,350 15,150
14/08/2026 16,250 -0.3 (-1.81%) 11,543,500 188,963.18 0 0 16,550 17,700 15,400
13/08/2026 16,550 -0.25 (-1.49%) 14,224,400 240,118.07 3,596,000 59,098.2 16,800 17,950 15,650
12/08/2026 16,800 -0.1 (-0.59%) 6,608,700 111,618.04 0 0 16,900 18,050 15,750
11/08/2026 16,900 -0.15 (-0.88%) 12,925,900 221,335.83 1,600,000 28,000 17,050 18,200 15,900
10/08/2026 17,050 0.4 (2.4%) 9,064,700 153,483.54 0 0 16,650 17,800 15,500
07/08/2026 16,650 -0.05 (-0.3%) 6,884,600 114,930.56 0 0 16,700 17,850 15,550
06/08/2026 16,700 -0.25 (-1.47%) 8,951,200 150,529.13 953,100 17,251.11 16,950 18,100 15,800
05/08/2026 16,950 0 (0%) 11,208,400 190,841.63 250,000 4,525 16,950 18,100 15,800
04/08/2026 16,950 0.1 (0.59%) 8,201,500 138,672.17 4,890,000 88,020 16,850 18,000 15,700
03/08/2026 16,850 0.25 (1.51%) 9,090,000 154,341.6 0 0 16,600 17,750 15,450
31/07/2026 16,600 -0.45 (-2.64%) 10,605,700 177,426.51 3,445,000 61,900.5 17,050 18,200 15,900
30/07/2026 17,050 0.65 (3.96%) 14,256,200 241,133.04 953,100 16,679.25 16,400 17,500 15,300
29/07/2026 16,400 0 (0%) 6,460,100 105,840.79 2,102,000 35,894.8 16,400 17,500 15,300
28/07/2026 16,400 1.05 (6.84%) 18,132,300 288,679.33 3,000,000 45,000 15,350 16,400 14,300
27/07/2026 15,350 -1.15 (-6.97%) 15,564,100 248,095.06 0 0 16,500 17,650 15,350
24/07/2026 16,500 -0.65 (-3.79%) 6,603,000 110,902.93 300,000 5,010 17,150 18,350 15,950
23/07/2026 17,150 0.55 (3.31%) 17,090,900 285,725.15 0 0 16,600 17,750 15,450
22/07/2026 16,600 -0.55 (-3.21%) 21,110,400 354,571.65 3,263,900 55,486.3 17,150 18,350 15,950
21/07/2026 17,150 -0.05 (-0.29%) 11,165,800 192,796.7 700,000 12,390 17,200 18,400 16,000
20/07/2026 17,200 -0.65 (-3.64%) 19,656,000 335,084.16 0 0 17,850 19,050 16,650
17/07/2026 17,850 0.2 (1.13%) 10,947,700 193,669.86 1,030,000 18,495 17,650 18,850 16,450
16/07/2026 17,650 0.4 (2.32%) 24,205,900 413,135.7 0 0 17,250 18,450 16,050
15/07/2026 17,250 -0.45 (-2.54%) 10,187,500 177,803.46 300,000 5,430 17,700 18,900 16,500
14/07/2026 17,700 0.2 (1.14%) 9,105,100 159,056.21 1,380,000 24,978 17,500 18,700 16,300
13/07/2026 17,500 -0.5 (-2.78%) 24,913,000 433,319.12 0 0 18,000 19,250 16,750
10/07/2026 18,000 -0.35 (-1.91%) 17,714,300 320,922.33 1,865,021 34,855.24 18,350 19,600 17,100
09/07/2026 18,350 -0.35 (-1.87%) 18,336,800 338,117.9 0 0 18,700 20,000 17,400
08/07/2026 18,700 -0.05 (-0.27%) 21,401,300 402,519.36 1,600,000 30,000 18,750 20,050 17,450
07/07/2026 18,750 0.55 (3.02%) 20,950,900 385,627.48 3,164,700 53,799.9 18,200 19,450 16,950
06/07/2026 18,200 -0.2 (-1.09%) 20,392,800 372,002.29 0 0 18,400 19,650 17,150
03/07/2026 18,400 0.4 (2.22%) 30,793,400 565,381.84 0 0 18,000 19,250 16,750
02/07/2026 18,000 0 (0%) 12,634,600 228,441.42 1,785,000 32,522 18,000 19,250 16,750
01/07/2026 18,000 0.3 (1.69%) 10,982,000 197,117.4 1,050,000 18,337.5 17,700 18,900 16,500
30/06/2026 17,700 0.1 (0.57%) 12,045,400 214,656.24 1,600,000 29,280 17,600 18,800 16,400
29/06/2026 17,600 0 (0%) 5,953,000 104,401.21 350,000 6,142.5 17,600 18,800 16,400
26/06/2026 17,600 0.25 (1.44%) 12,825,100 222,076.8 2,260,000 40,200 17,350 18,550 16,150
25/06/2026 17,350 -0.25 (-1.42%) 11,408,500 198,795.54 0 0 17,600 18,800 16,400
24/06/2026 17,600 -0.15 (-0.85%) 15,118,200 264,922.29 5,975,800 113,241.41 17,750 18,950 16,550
23/06/2026 17,750 -0.3 (-1.66%) 22,082,900 398,974.26 40,000 764 18,050 19,300 16,800
22/06/2026 18,050 0.35 (1.98%) 18,663,900 333,927.27 250,000 4,375 17,700 18,900 16,500
19/06/2026 17,700 -0.15 (-0.84%) 13,531,200 240,730.58 40,000 670 17,850 19,050 16,650
18/06/2026 17,850 -0.3 (-1.65%) 13,246,900 238,479.12 0 0 18,150 19,400 16,900
17/06/2026 18,150 -0.1 (-0.55%) 17,582,100 319,513.88 5,975,800 116,528.1 18,250 19,500 17,000
16/06/2026 18,250 0.55 (3.11%) 21,677,200 392,470.23 59,000 1,009.84 17,700 18,900 16,500
15/06/2026 17,700 0.6 (3.51%) 25,966,000 462,858.74 80,000 1,360 17,100 18,250 15,950
12/06/2026 17,100 -0.1 (-0.58%) 11,877,500 206,025.2 210,000 3,612 17,200 18,400 16,000
11/06/2026 17,200 -0.15 (-0.86%) 11,655,200 201,588.06 130,000 2,241 17,350 18,550 16,150
10/06/2026 17,350 0.05 (0.29%) 10,708,100 186,196.02 210,000 3,617 17,300 18,500 16,100
09/06/2026 17,300 0.45 (2.67%) 16,875,300 287,389.77 130,000 2,067.5 16,850 18,000 15,700
08/06/2026 16,850 -0.75 (-4.26%) 27,306,500 464,275.15 70,000 1,212 17,600 18,800 16,400
05/06/2026 17,600 -0.2 (-1.12%) 12,323,500 217,638.6 200,000 3,622.8 17,800 19,000 16,600
04/06/2026 17,800 -0.15 (-0.84%) 12,783,000 228,572.75 0 0 17,950 19,200 16,700
03/06/2026 17,950 0.8 (4.66%) 29,136,400 517,361.28 200,000 3,640 17,150 18,350 15,950
02/06/2026 17,150 -0.4 (-2.28%) 17,293,600 298,009.56 0 0 17,550 18,750 16,350
01/06/2026 17,550 0.7 (4.15%) 19,756,500 346,010.96 0 0 16,850 18,000 15,700
29/05/2026 16,850 -0.45 (-2.6%) 14,705,200 252,245.42 0 0 17,300 18,500 16,100
28/05/2026 17,800 0.05 (0.28%) 29,145,900 526,149.1 0 0 17,750 18,950 16,550
27/05/2026 17,750 -0.35 (-1.93%) 15,984,300 286,474.35 0 0 18,100 19,350 16,850
26/05/2026 18,100 0.5 (2.84%) 28,385,300 514,458.19 0 0 17,600 18,800 16,400
25/05/2026 17,600 0.15 (0.86%) 19,439,700 344,917.58 0 0 17,450 18,650 16,250
22/05/2026 17,450 1.1 (6.73%) 45,467,800 783,208.16 1,670,000 29,141.5 16,350 17,450 15,250
21/05/2026 16,350 -0.1 (-0.61%) 10,248,800 168,542.54 23,000 397.9 16,450 17,600 15,300
20/05/2026 16,450 -0.5 (-2.95%) 12,728,500 209,543.55 500,000 9,050 16,950 18,100 15,800
19/05/2026 16,950 0.3 (1.8%) 31,697,600 544,213.68 0 0 16,650 17,800 15,500
18/05/2026 16,650 0.2 (1.22%) 11,696,300 194,158.8 0 0 16,450 17,600 15,300
15/05/2026 16,450 0.05 (0.3%) 5,929,500 97,365.02 0 0 16,400 17,500 15,300
14/05/2026 16,400 0.1 (0.61%) 5,858,800 95,828.24 1,609,000 27,996.6 16,300 17,400 15,200
13/05/2026 16,300 -0.1 (-0.61%) 10,108,300 165,395.66 300,000 5,022.3 16,400 17,500 15,300
12/05/2026 16,400 -0.05 (-0.3%) 6,997,300 115,209.54 0 0 16,450 17,600 15,300
11/05/2026 16,450 0 (0%) 11,875,600 196,620.04 300,000 5,040 16,450 17,600 15,300
08/05/2026 16,450 -0.2 (-1.2%) 11,764,600 194,587.58 1,617,000 27,489 16,650 17,800 15,500
07/05/2026 16,650 0 (0%) 7,435,500 124,597.41 0 0 16,650 17,800 15,500
06/05/2026 16,650 0.65 (4.06%) 16,810,200 277,909.24 2,088,800 35,718.48 16,000 17,100 14,900
05/05/2026 16,000 -0.2 (-1.23%) 5,826,000 93,450.15 1,000,000 17,276 16,200 17,300 15,100
04/05/2026 16,200 0.1 (0.62%) 3,483,800 56,773.49 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.05 (0.31%) 9,045,600 145,644. 0 0 16,050 17,150 14,950
28/04/2026 16,050 -0.15 (-0.93%) 5,025,900 81,225.1 0 0 16,200 17,300 15,100
24/04/2026 16,200 -0.05 (-0.31%) 5,029,800 81,729.89 1,530,000 25,245 16,250 17,350 15,150
23/04/2026 16,250 -0.3 (-1.81%) 9,167,300 150,191.65 0 0 16,550 17,700 15,400
22/04/2026 16,550 -0.1 (-0.6%) 5,953,000 98,843.08 1,530,000 26,010 16,650 17,800 15,500
21/04/2026 16,650 -0.05 (-0.3%) 9,627,900 161,630.92 1,576,000 25,216 16,700 17,850 15,550
20/04/2026 16,700 0.15 (0.91%) 7,920,700 132,110.63 0 0 16,550 17,700 15,400
17/04/2026 16,550 0 (0%) 7,095,600 117,827.02 0 0 16,550 17,700 15,400
16/04/2026 16,550 -0.25 (-1.49%) 11,229,500 187,214.23 1,555,000 26,435 16,800 17,950 15,650
15/04/2026 16,800 -0.05 (-0.3%) 13,163,100 223,721.51 135,000 2,430 16,850 18,000 15,700
14/04/2026 16,850 0.2 (1.2%) 9,758,300 164,935.13 0 0 16,650 17,800 15,500
13/04/2026 16,650 -0.1 (-0.6%) 9,619,300 160,271.31 314,100 5,590.98 16,750 17,900 15,600
10/04/2026 16,750 -0.1 (-0.59%) 7,562,000 127,599.11 0 0 16,850 18,000 15,700
09/04/2026 16,850 -0.3 (-1.75%) 12,273,000 208,166.87 1,020,000 18,683 17,150 18,350 15,950
08/04/2026 17,150 1.1 (6.85%) 27,424,100 465,379.71 1,578,000 26,826 16,050 17,150 14,950
07/04/2026 16,050 0.4 (2.56%) 6,904,900 109,007.53 70,000 1,125.5 15,650 16,700 14,600
06/04/2026 15,650 0 (0%) 7,656,700 120,454.12 50,000 782.5 15,650 16,700 14,600
03/04/2026 15,650 -0.25 (-1.57%) 9,668,300 153,043.1 50,000 742.5 15,900 17,000 14,800
02/04/2026 15,900 -0.35 (-2.15%) 10,279,300 164,355.32 0 0 16,250 17,350 15,150
01/04/2026 16,250 0.45 (2.85%) 13,014,900 212,236.78 0 0 15,800 16,900 14,700
31/03/2026 15,800 0.3 (1.94%) 16,215,300 257,094.53 40,000 640 15,500 16,550 14,450
30/03/2026 15,500 -0.35 (-2.21%) 10,246,100 157,670.8 1,500,000 24,000 15,850 16,950 14,750

Historical Data-ko - BSC

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