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 25,050 0.25 (1.01%) 6,194,700 154,118.62 200,000 5,086.8 24,800 26,500 23,100
15/07/2026 24,800 -0.8 (-3.13%) 4,077,000 102,515.38 0 0 25,600 27,350 23,850
14/07/2026 25,600 -0.3 (-1.16%) 3,288,600 84,242.3 420,500 10,796.91 25,900 27,700 24,100
13/07/2026 25,900 -0.45 (-1.71%) 5,706,000 146,508.86 0 0 26,350 28,150 24,550
10/07/2026 26,350 -0.55 (-2.04%) 4,811,300 127,893.2 128,778 3,496.97 26,900 28,750 25,050
09/07/2026 26,900 -0.15 (-0.55%) 2,651,800 71,595.74 0 0 27,050 28,900 25,200
08/07/2026 27,050 -0.3 (-1.1%) 4,906,400 133,113.4 0 0 27,350 29,250 25,450
07/07/2026 27,350 -0.35 (-1.26%) 2,878,800 78,784.83 0 0 27,700 29,600 25,800
06/07/2026 27,700 -0.45 (-1.6%) 5,346,600 151,132.03 20,000 577 28,150 30,100 26,200
03/07/2026 28,150 0 (0%) 3,082,100 87,031.51 0 0 28,150 30,100 26,200
02/07/2026 28,150 -0.15 (-0.53%) 4,005,800 113,237.25 0 0 28,300 30,250 26,350
01/07/2026 28,300 -0.2 (-0.7%) 2,657,500 75,241.98 0 0 28,500 30,450 26,550
30/06/2026 28,500 0.3 (1.06%) 2,981,600 84,463.81 0 0 28,200 30,150 26,250
29/06/2026 29,200 -0.8 (-2.67%) 5,288,500 155,260.53 0 0 30,000 32,100 27,900
26/06/2026 30,000 0.4 (1.35%) 4,951,800 147,625.31 0 0 29,600 31,650 27,550
25/06/2026 29,600 -0.7 (-2.31%) 4,978,900 148,012.95 0 0 30,300 32,400 28,200
24/06/2026 30,300 0.5 (1.68%) 6,045,300 182,199.04 580,000 17,493.96 29,800 31,850 27,750
23/06/2026 29,800 -0.9 (-2.93%) 6,066,900 183,342.4 760,000 22,821.8 30,700 32,800 28,600
22/06/2026 30,700 1.35 (4.6%) 11,475,200 350,623.35 41,350 1,240.5 29,350 31,400 27,300
19/06/2026 29,350 -0.75 (-2.49%) 6,306,500 187,099.34 644,200 19,591.03 30,100 32,200 28,000
18/06/2026 30,100 1.95 (6.93%) 8,609,200 255,553.71 1,140,800 34,338.08 28,150 30,100 26,200
17/06/2026 28,150 -0.5 (-1.75%) 9,495,300 266,144.51 0 0 28,650 30,650 26,650
16/06/2026 28,650 0.1 (0.35%) 3,292,100 94,634.34 0 0 28,550 30,500 26,600
15/06/2026 28,550 -0.05 (-0.17%) 5,074,300 145,133.61 0 0 28,600 30,600 26,600
12/06/2026 28,600 -0.55 (-1.89%) 4,237,800 122,963.48 190,000 5,524.63 29,150 31,150 27,150
11/06/2026 29,150 -0.5 (-1.69%) 1,916,700 55,952.2 0 0 29,650 31,700 27,600
10/06/2026 29,650 0.55 (1.89%) 2,052,800 60,414.96 190,000 5,529 29,100 31,100 27,100
09/06/2026 29,100 -0.5 (-1.69%) 3,303,700 97,053.86 0 0 29,600 31,650 27,550
08/06/2026 29,600 -1.6 (-5.13%) 4,741,600 142,488.99 190,000 5,704.94 31,200 33,350 29,050
05/06/2026 31,200 0.1 (0.32%) 4,324,400 135,351.55 0 0 31,100 33,250 28,950
04/06/2026 31,100 1.05 (3.49%) 3,978,600 122,140.74 190,000 5,709.5 30,050 32,150 27,950
03/06/2026 30,050 -0.95 (-3.06%) 6,191,400 186,726.62 86,000 2,593.67 31,000 33,150 28,850
02/06/2026 31,000 -0.2 (-0.64%) 4,196,500 130,484.83 0 0 31,200 33,350 29,050
01/06/2026 31,200 -1.05 (-3.26%) 3,426,500 107,859.21 0 0 32,250 34,500 30,000
29/05/2026 32,250 0 (0%) 3,625,300 116,237.52 0 0 32,250 34,500 30,000
28/05/2026 32,250 1 (3.2%) 6,400,700 205,145.59 109,000 3,499.34 31,250 33,400 29,100
27/05/2026 31,250 -1.45 (-4.43%) 6,536,400 206,700.22 86,100 2,884.35 32,700 34,950 30,450
26/05/2026 32,700 -0.1 (-0.3%) 2,920,100 94,926.69 0 0 32,800 35,050 30,550
25/05/2026 32,800 1.1 (3.47%) 4,609,600 150,528.11 80,000 2,696 31,700 33,900 29,500
22/05/2026 31,700 -1.1 (-3.35%) 7,363,200 234,511.91 0 0 32,800 35,050 30,550
21/05/2026 32,800 -0.7 (-2.09%) 4,956,200 163,779.05 0 0 33,500 35,800 31,200
20/05/2026 33,500 0 (0%) 7,397,400 247,373.33 0 0 33,500 35,800 31,200
19/05/2026 33,500 0.4 (1.21%) 8,829,500 294,005.26 209,700 7,001.71 33,100 35,400 30,800
18/05/2026 33,100 -0.9 (-2.65%) 8,326,000 275,833.5 0 0 34,000 36,350 31,650
15/05/2026 34,000 -0.15 (-0.44%) 5,675,800 191,343.43 0 0 34,150 36,500 31,800
14/05/2026 34,150 1.15 (3.48%) 7,067,600 239,387.32 80,000 2,509.44 33,000 35,300 30,700
13/05/2026 33,000 -2.45 (-6.91%) 14,370,000 482,773.43 0 0 35,450 37,900 33,000
12/05/2026 35,450 1.85 (5.51%) 12,470,600 432,628.08 108,500 3,396.05 33,600 35,950 31,250
11/05/2026 33,600 -2.3 (-6.41%) 11,671,900 415,581.71 0 0 35,900 38,400 33,400
08/05/2026 35,900 -0.6 (-1.64%) 8,119,600 291,507.47 0 0 36,500 39,050 33,950
07/05/2026 36,500 -0.1 (-0.27%) 12,839,000 468,256.89 113,300 3,863.53 36,600 39,150 34,050
06/05/2026 36,600 1.4 (3.98%) 10,445,000 374,345.52 0 0 35,200 37,650 32,750
05/05/2026 35,200 1.5 (4.45%) 15,997,900 551,837.75 60,000 1,890 33,700 36,050 31,350
04/05/2026 33,700 1.4 (4.33%) 10,352,200 346,624.01 0 0 32,300 34,550 30,050
29/04/2026 32,300 1.5 (4.87%) 16,939,100 546,230.17 0 0 30,800 32,950 28,650
28/04/2026 30,800 2 (6.94%) 16,458,400 498,447.82 0 0 28,800 30,800 26,800
24/04/2026 28,800 -0.25 (-0.86%) 4,957,500 144,460.45 0 0 29,050 31,050 27,050
23/04/2026 29,050 -0.9 (-3.01%) 10,079,200 299,568.83 0 0 29,950 32,000 27,900
22/04/2026 29,950 0.65 (2.22%) 9,081,900 269,078.19 453,500 13,471.67 29,300 31,350 27,250
21/04/2026 29,300 -0.15 (-0.51%) 10,605,500 315,959.16 500,000 14,822 29,450 31,500 27,400
20/04/2026 29,450 0.85 (2.97%) 6,682,700 194,335.12 0 0 28,600 30,600 26,600
17/04/2026 28,600 -1 (-3.38%) 7,239,000 209,347.06 0 0 29,600 31,650 27,550
16/04/2026 29,600 0.3 (1.02%) 16,443,400 490,311.11 0 0 29,300 31,350 27,250
15/04/2026 29,300 1.4 (5.02%) 14,406,500 416,522.51 0 0 27,900 29,850 25,950
14/04/2026 27,900 0.35 (1.27%) 3,851,100 106,988.07 0 0 27,550 29,450 25,650
13/04/2026 27,550 0.05 (0.18%) 3,915,100 107,587.71 0 0 27,500 29,400 25,600
10/04/2026 27,500 -0.1 (-0.36%) 4,603,300 126,180.15 0 0 27,600 29,500 25,700
09/04/2026 27,600 0 (0%) 5,733,600 158,602.32 20,000 552 27,600 29,500 25,700
08/04/2026 27,600 1.8 (6.98%) 7,005,000 190,978.66 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 2,820,600 73,124.74 40,000 1,077 25,750 27,550 23,950
06/04/2026 25,750 -0.75 (-2.83%) 3,943,800 103,591.87 0 0 26,500 28,350 24,650
03/04/2026 26,500 -0.7 (-2.57%) 6,426,300 174,242.86 0 0 27,200 29,100 25,300
02/04/2026 27,200 -0.35 (-1.27%) 6,533,700 181,317.6 0 0 27,550 29,450 25,650
01/04/2026 27,550 1.8 (6.99%) 10,207,100 277,142.05 0 0 25,750 27,550 23,950
31/03/2026 25,750 0.1 (0.39%) 2,502,700 64,162.49 0 0 25,650 27,400 23,900
30/03/2026 25,650 -0.1 (-0.39%) 2,525,500 64,028.39 0 0 25,750 27,550 23,950
27/03/2026 25,750 0.2 (0.78%) 3,502,600 89,913.83 0 0 25,550 27,300 23,800
26/03/2026 25,550 -0.8 (-3.04%) 2,053,900 52,870.4 0 0 26,350 28,150 24,550
25/03/2026 26,350 1.05 (4.15%) 5,258,800 135,971.2 0 0 25,300 27,050 23,550
24/03/2026 25,300 -0.05 (-0.2%) 2,727,600 69,180.64 0 0 25,350 27,100 23,600
23/03/2026 25,350 -0.8 (-3.06%) 5,054,500 126,197.67 0 0 26,150 27,950 24,350
20/03/2026 26,150 0.1 (0.38%) 8,424,800 217,302.46 37,500 1,000.69 26,050 27,850 24,250
19/03/2026 26,050 -0.05 (-0.19%) 5,186,300 133,451.57 0 0 26,100 27,900 24,300
18/03/2026 26,100 -0.35 (-1.32%) 3,490,200 92,823.52 0 0 26,450 28,300 24,600
17/03/2026 26,450 0.55 (2.12%) 5,159,000 136,932.83 0 0 25,900 27,700 24,100
16/03/2026 25,900 0.65 (2.57%) 4,825,600 123,568.7 500,000 12,625 25,250 27,000 23,500
13/03/2026 25,250 -0.65 (-2.51%) 3,440,100 88,102.98 0 0 25,900 27,700 24,100
12/03/2026 25,900 0.3 (1.17%) 6,624,900 169,896.82 0 0 25,600 27,350 23,850
11/03/2026 25,600 1.55 (6.44%) 8,105,900 202,681.27 0 0 24,050 25,700 22,400
10/03/2026 24,050 -0.4 (-1.64%) 10,408,500 252,956.25 0 0 24,450 26,150 22,750
09/03/2026 24,450 -1.8 (-6.86%) 3,092,300 75,625.84 0 0 26,250 28,050 24,450
06/03/2026 26,250 -0.75 (-2.78%) 3,666,200 97,439.15 0 0 27,000 28,850 25,150
05/03/2026 27,000 -1 (-3.57%) 6,995,600 193,440.29 0 0 28,000 29,950 26,050
04/03/2026 28,000 1.65 (6.26%) 9,389,800 247,067.98 0 0 26,350 28,150 24,550
03/03/2026 26,350 -1.45 (-5.22%) 9,568,800 258,701.68 20,000 518 27,800 29,700 25,900
02/03/2026 27,800 -1.25 (-4.3%) 8,153,700 230,074.95 30,000 840 29,050 31,050 27,050
27/02/2026 29,050 -0.7 (-2.35%) 3,100,400 90,661.33 20,000 591 29,750 31,800 27,700
26/02/2026 29,750 1.2 (4.2%) 5,428,900 159,793.91 0 0 28,550 30,500 26,600
25/02/2026 28,550 -0.95 (-3.22%) 9,042,700 260,425.04 0 0 29,500 31,550 27,450
24/02/2026 29,500 -0.5 (-1.67%) 5,228,100 154,125.03 87,500 2,625 30,000 32,100 27,900
23/02/2026 30,000 0.2 (0.67%) 6,284,400 186,904.69 0 0 29,800 31,850 27,750
13/02/2026 29,800 -0.15 (-0.5%) 7,063,500 208,759.18 0 0 29,950 32,000 27,900
12/02/2026 29,950 0.55 (1.87%) 7,592,200 225,586.74 0 0 29,400 31,450 27,350
11/02/2026 29,400 0.45 (1.55%) 6,146,600 179,476.3 0 0 28,950 30,950 26,950
10/02/2026 28,950 0.75 (2.66%) 11,245,800 325,647.55 0 0 28,200 30,150 26,250
09/02/2026 28,200 0.15 (0.53%) 5,565,300 155,346.52 0 0 28,050 30,000 26,100
06/02/2026 28,050 -0.75 (-2.6%) 8,635,700 245,004.34 0 0 28,800 30,800 26,800
05/02/2026 28,800 0.55 (1.95%) 13,569,200 394,841.75 0 0 28,250 30,200 26,300
04/02/2026 28,250 -0.15 (-0.53%) 11,640,600 322,647.63 0 0 28,400 30,350 26,450
03/02/2026 28,400 0.3 (1.07%) 7,761,900 220,308.62 80,000 2,387 28,100 30,050 26,150
02/02/2026 28,100 -2.1 (-6.95%) 13,210,300 376,994.37 0 0 30,200 32,300 28,100
30/01/2026 30,200 0.2 (0.67%) 6,955,000 208,108.61 0 0 30,000 32,100 27,900
29/01/2026 30,000 0.9 (3.09%) 3,830,500 113,142.06 0 0 29,100 31,100 27,100
28/01/2026 29,100 -1.8 (-5.83%) 14,010,100 409,284.63 0 0 30,900 33,050 28,750
27/01/2026 30,900 -0.1 (-0.32%) 10,746,100 322,230.42 0 0 31,000 33,150 28,850
26/01/2026 31,000 -1.4 (-4.32%) 6,004,100 188,411.88 0 0 32,400 34,650 30,150
23/01/2026 32,400 0.55 (1.73%) 7,919,100 256,186.58 0 0 31,850 34,050 29,650
22/01/2026 31,850 0.6 (1.92%) 7,252,900 228,702.06 0 0 31,250 33,400 29,100
21/01/2026 31,250 0.1 (0.32%) 6,966,700 218,696.96 284,700 8,943.46 31,150 33,300 29,000
20/01/2026 31,150 -0.85 (-2.66%) 10,790,100 337,357.03 230,943 7,382.22 32,000 34,200 29,800
19/01/2026 32,000 0 (0%) 8,573,500 272,307.28 0 0 32,000 34,200 29,800
16/01/2026 32,000 0.55 (1.75%) 9,250,200 297,706.09 415,000 13,365.91 31,450 33,650 29,250

Historical Data-ko - BSC

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