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
14/10/2026 22,600 -0.2 (-0.88%) 149,700 3,388.68 0 0 22,800 24,350 21,250
13/10/2026 22,800 -0.4 (-1.72%) 392,600 9,013.78 0 0 23,200 24,800 21,600
12/10/2026 23,200 0.2 (0.87%) 345,900 8,067.73 0 0 23,000 24,600 21,400
09/10/2026 23,000 0.2 (0.88%) 509,600 11,569.72 0 0 22,800 24,350 21,250
08/10/2026 22,800 -0.65 (-2.77%) 544,400 12,561.17 0 0 23,450 25,050 21,850
07/10/2026 23,450 -0.05 (-0.21%) 294,200 6,865.74 0 0 23,500 25,100 21,900
06/10/2026 23,500 -0.2 (-0.84%) 848,700 19,653.37 0 0 23,700 25,350 22,050
05/10/2026 23,700 -0.5 (-2.07%) 713,200 16,953.99 0 0 24,200 25,850 22,550
02/10/2026 24,200 -1.25 (-4.91%) 2,217,200 53,516.61 0 0 25,450 27,200 23,700
01/10/2026 25,450 -0.35 (-1.36%) 591,300 14,989.83 0 0 25,800 27,600 24,000
30/09/2026 25,800 0.35 (1.38%) 2,441,100 62,375.61 0 0 25,450 27,200 23,700
29/09/2026 25,450 0.5 (2.%) 975,900 24,387.44 0 0 24,950 26,650 23,250
28/09/2026 24,950 -0.5 (-1.96%) 624,400 15,493.59 0 0 25,450 27,200 23,700
25/09/2026 25,450 0.25 (0.99%) 1,484,600 37,860.43 0 0 25,200 26,950 23,450
24/09/2026 25,200 0 (0%) 1,288,300 32,162.63 0 0 25,200 26,950 23,450
23/09/2026 25,200 0.4 (1.61%) 1,057,600 26,226.07 0 0 24,800 26,500 23,100
22/09/2026 24,800 0.9 (3.77%) 1,251,600 30,431.32 0 0 23,900 25,550 22,250
21/09/2026 23,900 0 (0%) 631,400 15,003.98 0 0 23,900 25,550 22,250
18/09/2026 23,900 -0.05 (-0.21%) 658,000 15,820.19 0 0 23,950 25,600 22,300
17/09/2026 23,950 0.75 (3.23%) 737,300 17,528.7 0 0 23,200 24,800 21,600
16/09/2026 23,200 -0.25 (-1.07%) 580,300 13,560.75 0 0 23,450 25,050 21,850
15/09/2026 23,450 0 (0%) 610,600 14,393.61 0 0 23,450 25,050 21,850
14/09/2026 23,450 -0.55 (-2.29%) 920,100 21,802.76 942,000 24,115.2 24,000 25,650 22,350
11/09/2026 24,000 -0.75 (-3.03%) 1,021,000 24,737.48 0 0 24,750 26,450 23,050
10/09/2026 24,750 0.05 (0.2%) 307,500 7,603.28 0 0 24,700 26,400 23,000
09/09/2026 24,700 -0.25 (-1.%) 438,900 10,883.41 0 0 24,950 26,650 23,250
08/09/2026 24,950 0.2 (0.81%) 521,800 12,967.15 0 0 24,750 26,450 23,050
07/09/2026 24,750 -0.55 (-2.17%) 762,100 19,106.71 0 0 25,300 27,050 23,550
04/09/2026 25,300 -0.55 (-2.13%) 1,208,900 30,724.95 0 0 25,850 27,650 24,050
03/09/2026 25,850 -0.4 (-1.52%) 783,300 20,194.97 0 0 26,250 28,050 24,450
28/08/2026 26,250 0.25 (0.96%) 1,383,900 36,026.86 0 0 26,000 27,800 24,200
27/08/2026 26,000 0.6 (2.36%) 1,645,100 42,505.1 0 0 25,400 27,150 23,650
26/08/2026 25,400 0.1 (0.4%) 577,900 14,620.09 0 0 25,300 27,050 23,550
25/08/2026 25,300 -0.3 (-1.17%) 968,900 24,587.18 0 0 25,600 27,350 23,850
24/08/2026 25,600 0.05 (0.2%) 849,300 21,815.91 0 0 25,550 27,300 23,800
21/08/2026 25,550 0.95 (3.86%) 1,418,500 35,815.06 942,000 23,361.6 24,600 26,300 22,900
20/08/2026 24,600 -0.1 (-0.4%) 513,700 12,617.05 0 0 24,700 26,400 23,000
19/08/2026 24,700 -0.1 (-0.4%) 315,100 7,755.43 942,000 23,361.6 24,800 26,500 23,100
18/08/2026 24,800 -0.05 (-0.2%) 516,600 12,762.38 0 0 24,850 26,550 23,150
17/08/2026 24,850 0.2 (0.81%) 544,900 13,430.42 0 0 24,650 26,350 22,950
14/08/2026 24,650 -0.65 (-2.57%) 1,503,600 37,419.21 0 0 25,300 27,050 23,550
13/08/2026 25,300 -0.45 (-1.75%) 927,200 23,645.59 0 0 25,750 27,550 23,950
12/08/2026 25,750 0.15 (0.59%) 564,600 14,440.22 0 0 25,600 27,350 23,850
11/08/2026 25,600 -0.2 (-0.78%) 1,528,200 39,560.56 942,000 23,550 25,800 27,600 24,000
10/08/2026 25,800 0.45 (1.78%) 913,200 23,413.38 4,035,840 102,308.54 25,350 27,100 23,600
07/08/2026 25,350 -0.25 (-0.98%) 857,700 21,752.14 14,364,200 367,158.32 25,600 27,350 23,850
06/08/2026 25,600 -0.1 (-0.39%) 1,169,900 29,675.41 70,000 1,799 25,700 27,450 23,950
05/08/2026 25,700 -0.3 (-1.15%) 923,900 23,903.96 0 0 26,000 27,800 24,200
04/08/2026 26,000 -0.25 (-0.95%) 912,500 23,585.74 205,300 5,209.39 26,250 28,050 24,450
03/08/2026 26,250 0.85 (3.35%) 1,167,400 30,331.63 0 0 25,400 27,150 23,650
31/07/2026 25,400 0 (0%) 1,186,100 29,881.78 0 0 25,400 27,150 23,650
30/07/2026 25,400 1.25 (5.18%) 1,395,800 34,807.05 0 0 24,150 25,800 22,500
29/07/2026 24,150 -0.55 (-2.23%) 1,691,100 41,002.27 0 0 24,700 26,400 23,000
28/07/2026 24,700 0.3 (1.23%) 1,328,900 32,851.81 0 0 24,400 26,100 22,700
27/07/2026 24,400 -1.45 (-5.61%) 1,252,000 31,635.59 22,000,000 571,970 25,850 27,650 24,050
24/07/2026 25,850 -0.75 (-2.82%) 549,800 14,279.21 0 0 26,600 28,450 24,750
23/07/2026 26,600 0.8 (3.1%) 1,554,900 40,857.48 0 0 25,800 27,600 24,000
22/07/2026 25,800 -0.85 (-3.19%) 1,586,300 41,474.59 0 0 26,650 28,500 24,800
21/07/2026 26,650 -0.7 (-2.56%) 1,050,300 28,265.73 0 0 27,350 29,250 25,450
20/07/2026 27,350 -0.05 (-0.18%) 4,031,900 105,704.83 0 0 27,400 29,300 25,500
17/07/2026 27,400 0.7 (2.62%) 1,143,000 30,708.75 1,130,000 30,284 26,700 28,550 24,850
16/07/2026 26,700 0.6 (2.3%) 1,257,100 32,475.4 0 0 26,100 27,900 24,300
15/07/2026 26,100 -0.95 (-3.51%) 657,000 17,369.21 1,130,000 30,284 27,050 28,900 25,200
14/07/2026 27,050 0 (0%) 761,600 20,396.18 2,168,000 58,644.4 27,050 28,900 25,200
13/07/2026 27,050 -0.25 (-0.92%) 2,009,800 53,197.25 0 0 27,300 29,200 25,400
10/07/2026 27,300 -0.55 (-1.97%) 963,300 26,388.73 498,794 14,295.93 27,850 29,750 25,950
09/07/2026 27,850 -0.7 (-2.45%) 1,143,900 32,087.18 2,118,100 60,131.8 28,550 30,500 26,600
08/07/2026 28,550 0 (0%) 2,374,400 68,093.95 0 0 28,550 30,500 26,600
07/07/2026 28,550 0.55 (1.96%) 1,200,400 33,674.96 0 0 28,000 29,950 26,050
06/07/2026 28,000 -0.5 (-1.75%) 2,224,000 61,141.58 0 0 28,500 30,450 26,550
03/07/2026 28,500 0 (0%) 1,624,500 46,502.89 0 0 28,500 30,450 26,550
02/07/2026 28,500 -0.4 (-1.38%) 1,300,300 37,122.13 0 0 28,900 30,900 26,900
01/07/2026 28,900 0.3 (1.05%) 1,270,000 36,444.53 0 0 28,600 30,600 26,600
30/06/2026 28,600 0.25 (0.88%) 3,249,100 92,413.8 14,300,000 421,850 28,350 30,300 26,400
29/06/2026 28,350 -0.1 (-0.35%) 2,176,800 61,155.18 0 0 28,450 30,400 26,500
26/06/2026 28,450 0.55 (1.97%) 1,704,400 47,762.36 0 0 27,900 29,850 25,950
25/06/2026 27,900 0.7 (2.57%) 1,677,700 46,693.64 0 0 27,200 29,100 25,300
24/06/2026 27,200 0 (0%) 604,600 16,431.2 0 0 27,200 29,100 25,300
23/06/2026 27,200 -0.35 (-1.27%) 1,307,500 36,316.49 0 0 27,550 29,450 25,650
22/06/2026 27,550 0.15 (0.55%) 685,400 18,860.05 0 0 27,400 29,300 25,500
19/06/2026 27,400 -0.15 (-0.54%) 673,500 18,488.87 0 0 27,550 29,450 25,650
18/06/2026 27,550 -0.45 (-1.61%) 1,236,600 34,020.61 2,012,400 55,863.47 28,000 29,950 26,050
17/06/2026 28,000 -0.05 (-0.18%) 1,392,100 39,010.8 0 0 28,050 30,000 26,100
16/06/2026 28,050 0.9 (3.31%) 2,827,100 78,694.4 4,210,000 115,105 27,150 29,050 25,250
15/06/2026 27,150 1.75 (6.89%) 1,502,000 40,138.2 1,300,000 31,200 25,400 27,150 23,650
12/06/2026 25,400 -0.25 (-0.97%) 824,400 20,969.05 27,600 756.24 25,650 27,400 23,900
11/06/2026 25,650 -0.25 (-0.97%) 353,300 9,083.62 0 0 25,900 27,700 24,100
10/06/2026 25,900 0.3 (1.17%) 679,000 17,362.06 0 0 25,600 27,350 23,850
09/06/2026 25,600 -0.3 (-1.16%) 952,200 24,300.67 1,402,700 38,574.25 25,900 27,700 24,100
08/06/2026 25,900 -0.6 (-2.26%) 861,600 22,449.02 0 0 26,500 28,350 24,650
05/06/2026 26,500 0 (0%) 201,600 5,351.7 0 0 26,500 28,350 24,650
04/06/2026 26,500 -0.05 (-0.19%) 520,100 13,787.01 0 0 26,550 28,400 24,700
03/06/2026 26,550 -0.05 (-0.19%) 897,300 23,862.33 1,300,000 36,920 26,600 28,450 24,750
02/06/2026 26,600 -0.75 (-2.74%) 2,420,700 65,146.51 0 0 27,350 29,250 25,450
01/06/2026 27,350 -0.05 (-0.18%) 339,400 9,311.23 0 0 27,400 29,300 25,500
29/05/2026 27,400 0.1 (0.37%) 919,000 25,040.18 0 0 27,300 29,200 25,400
28/05/2026 27,300 -0.3 (-1.09%) 860,300 23,619.42 0 0 27,600 29,500 25,700
27/05/2026 27,600 0 (0%) 790,300 21,788.14 0 0 27,600 29,500 25,700
26/05/2026 27,600 0.1 (0.36%) 977,700 26,942.65 0 0 27,500 29,400 25,600
25/05/2026 27,500 0 (0%) 279,700 7,719.58 0 0 27,500 29,400 25,600
22/05/2026 27,500 0.2 (0.73%) 1,384,300 38,017.35 0 0 27,300 29,200 25,400
21/05/2026 27,300 -0.1 (-0.36%) 578,200 15,890.13 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.4 (-1.44%) 1,562,900 43,021.92 0 0 27,800 29,700 25,900
19/05/2026 27,800 0.05 (0.18%) 1,081,600 30,178.24 0 0 27,750 29,650 25,850
18/05/2026 27,750 -0.05 (-0.18%) 897,800 24,862.23 0 0 27,800 29,700 25,900
15/05/2026 27,800 -0.05 (-0.18%) 811,200 22,655.93 0 0 27,850 29,750 25,950
14/05/2026 27,850 0.15 (0.54%) 638,500 17,870.52 0 0 27,700 29,600 25,800
13/05/2026 27,700 -0.5 (-1.77%) 886,700 24,745.59 0 0 28,200 30,150 26,250
12/05/2026 28,200 0.55 (1.99%) 1,067,200 30,069.98 0 0 27,650 29,550 25,750
11/05/2026 27,650 0.15 (0.55%) 1,094,500 30,507.16 0 0 27,500 29,400 25,600
08/05/2026 27,500 -0.3 (-1.08%) 689,500 19,109.09 0 0 27,800 29,700 25,900
07/05/2026 27,800 -0.2 (-0.71%) 815,900 22,857.2 1,710,000 47,880 28,000 29,950 26,050
06/05/2026 28,000 0.8 (2.94%) 1,706,800 47,502.67 0 0 27,200 29,100 25,300
05/05/2026 27,200 -0.1 (-0.37%) 365,500 9,963.27 0 0 27,300 29,200 25,400
04/05/2026 27,300 -0.1 (-0.36%) 927,800 25,360.12 0 0 27,400 29,300 25,500
29/04/2026 27,400 -0.1 (-0.36%) 1,110,900 30,404.29 0 0 27,500 29,400 25,600
28/04/2026 27,500 -0.1 (-0.36%) 485,000 13,425.74 0 0 27,600 29,500 25,700
24/04/2026 27,600 -0.05 (-0.18%) 841,700 23,153.86 35,200 968.28 27,650 29,550 25,750
23/04/2026 27,650 -0.3 (-1.07%) 1,832,100 50,918.19 35,200 978.28 27,950 29,900 26,000
22/04/2026 27,950 -0.2 (-0.71%) 1,032,000 28,932.07 0 0 28,150 30,100 26,200
21/04/2026 28,150 -0.5 (-1.75%) 879,100 24,923.02 0 0 28,650 30,650 26,650
20/04/2026 28,650 -0.1 (-0.35%) 1,581,200 45,418.24 0 0 28,750 30,750 26,750
17/04/2026 28,750 0 (0%) 833,900 24,098.2 0 0 28,750 30,750 26,750
16/04/2026 28,750 -0.1 (-0.35%) 1,079,500 30,989.82 0 0 28,850 30,850 26,850
15/04/2026 28,850 0.05 (0.17%) 1,686,500 48,998. 0 0 28,800 30,800 26,800
14/04/2026 28,800 -0.15 (-0.52%) 1,388,800 40,424.63 0 0 28,950 30,950 26,950

Historical Data-ko - BSC

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