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
15/04/2026 23,800 -0.2 (-0.83%) 7,254,600 173,541.85 0 0 24,000 25,650 22,350
14/04/2026 24,000 0.25 (1.05%) 15,449,600 370,943.06 25,000 578.75 23,750 25,400 22,100
13/04/2026 23,750 -0.1 (-0.42%) 8,083,900 192,122.59 0 0 23,850 25,500 22,200
10/04/2026 23,850 0 (0%) 8,136,300 195,401.6 1,075,000 25,606.44 23,850 25,500 22,200
09/04/2026 23,850 -0.25 (-1.04%) 5,141,500 122,702.87 478,400 11,218.98 24,100 25,750 22,450
08/04/2026 24,100 0.9 (3.88%) 19,727,300 471,732.33 761,356 18,272.54 23,200 24,800 21,600
07/04/2026 23,200 -0.05 (-0.22%) 10,472,700 243,734.36 300,000 6,990 23,250 24,850 21,650
06/04/2026 23,250 -0.25 (-1.06%) 5,554,000 129,636.92 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.1 (-0.42%) 11,386,300 266,880.79 4,001,283 90,028.87 23,600 25,250 21,950
02/04/2026 23,600 -0.2 (-0.84%) 9,767,900 229,393.57 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.25 (1.06%) 9,883,500 235,210.37 0 0 23,550 25,150 21,950
31/03/2026 23,550 -0.2 (-0.84%) 13,096,000 309,448.39 40,761 959.92 23,750 25,400 22,100
30/03/2026 23,750 -0.05 (-0.21%) 7,414,700 174,441.7 0 0 23,800 25,450 22,150
27/03/2026 23,800 0.2 (0.85%) 7,638,400 180,670.35 2,859,000 66,855.05 23,600 25,250 21,950
26/03/2026 23,600 -0.2 (-0.84%) 8,294,500 194,694.99 0 0 23,800 25,450 22,150
25/03/2026 23,800 0.7 (3.03%) 12,449,400 291,298.45 2,000,000 49,000 23,100 24,700 21,500
24/03/2026 23,100 0.6 (2.67%) 14,004,000 321,129.82 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.5 (-2.17%) 15,858,400 359,328.45 1,360,000 32,640 23,000 24,600 21,400
20/03/2026 23,000 -0.6 (-2.54%) 13,775,200 319,093.87 81,000 1,924.72 23,600 25,250 21,950
19/03/2026 23,600 -0.15 (-0.63%) 16,614,600 390,223.3 4,680,000 104,832 23,750 25,400 22,100
18/03/2026 23,750 0 (0%) 10,506,600 249,539.35 0 0 23,750 25,400 22,100
17/03/2026 23,750 0.3 (1.28%) 9,847,800 233,609.66 923,000 21,699.39 23,450 25,050 21,850
16/03/2026 23,450 0 (0%) 9,534,100 222,748.66 100,000 2,218 23,450 25,050 21,850
13/03/2026 23,450 0.3 (1.3%) 15,525,700 361,820.26 290,000 6,261.4 23,150 24,750 21,550
12/03/2026 23,150 -0.05 (-0.22%) 15,668,600 359,298.31 65,000 1,407.25 23,200 24,800 21,600
11/03/2026 23,200 0.05 (0.22%) 18,301,200 427,162.21 80,000 1,724.8 23,150 24,750 21,550
10/03/2026 23,150 1.45 (6.68%) 23,159,600 524,349.18 1,050,000 21,630 21,700 23,200 20,200
09/03/2026 21,700 -1.6 (-6.87%) 35,451,400 771,888.25 0 0 23,300 24,900 21,700
06/03/2026 23,300 -0.25 (-1.06%) 11,699,100 273,531.13 0 0 23,550 25,150 21,950
05/03/2026 23,550 0.35 (1.51%) 9,923,300 232,420.58 0 0 23,200 24,800 21,600
04/03/2026 23,200 -0.3 (-1.28%) 21,996,800 512,443.24 0 0 23,500 25,100 21,900
03/03/2026 23,500 -0.45 (-1.88%) 14,088,200 335,384.95 2,549,900 62,257.06 23,950 25,600 22,300
02/03/2026 23,950 -0.6 (-2.44%) 19,337,800 464,950.8 0 0 24,550 26,250 22,850
27/02/2026 24,550 0.1 (0.41%) 11,051,000 270,194.61 3,849,900 94,144.91 24,450 26,150 22,750
26/02/2026 24,450 0 (0%) 13,367,200 326,092.48 25,000 591.25 24,450 26,150 22,750
25/02/2026 24,450 0.45 (1.88%) 16,965,000 412,787.06 0 0 24,000 25,650 22,350
24/02/2026 24,000 -0.05 (-0.21%) 13,798,400 331,670.15 5,738,939 137,893.94 24,050 25,700 22,400
23/02/2026 24,050 0.2 (0.84%) 11,535,400 276,665.88 294,900 7,080.84 23,850 25,500 22,200
13/02/2026 23,850 0 (0%) 13,629,700 324,429.94 1,557,000 37,061.27 23,850 25,500 22,200
12/02/2026 23,850 0.2 (0.85%) 17,469,600 414,766.2 0 0 23,650 25,300 22,000
11/02/2026 23,650 0.65 (2.83%) 17,796,900 417,811.84 4,690,986 107,892.68 23,000 24,600 21,400
10/02/2026 23,000 0.05 (0.22%) 14,120,400 324,505.59 876,100 20,544.55 22,950 24,550 21,350
09/02/2026 22,950 -0.05 (-0.22%) 11,128,300 257,017.39 2,549,000 59,376.9 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 18,597,300 430,377.22 5,710,000 131,284.48 23,450 25,050 21,850
05/02/2026 23,450 -0.15 (-0.64%) 14,043,600 330,359.89 0 0 23,600 25,250 21,950
04/02/2026 23,600 -0.1 (-0.42%) 17,881,700 423,049.39 1,263,100 29,842.09 23,700 25,350 22,050
03/02/2026 23,700 -0.05 (-0.21%) 17,659,700 419,668.24 0 0 23,750 25,400 22,100
02/02/2026 23,750 -0.35 (-1.45%) 14,303,300 341,080.5 0 0 24,100 25,750 22,450
30/01/2026 24,100 0.3 (1.26%) 15,667,300 375,375.69 790,947 17,841.57 23,800 25,450 22,150
29/01/2026 23,800 -0.1 (-0.42%) 20,344,800 485,936.56 500,000 11,927.5 23,900 25,550 22,250
28/01/2026 23,900 -0.8 (-3.24%) 32,294,900 778,527.43 17,483,000 430,966.1 24,700 26,400 23,000
27/01/2026 24,700 -0.1 (-0.4%) 12,471,600 307,511.48 752,200 18,580.1 24,800 26,500 23,100
26/01/2026 24,800 -0.25 (-1.%) 13,742,900 341,132.44 380,000 9,400.82 25,050 26,800 23,300
23/01/2026 25,050 0.2 (0.8%) 11,781,000 294,571.37 0 0 24,850 26,550 23,150
22/01/2026 24,850 0 (0%) 10,084,800 251,402.31 1,650,000 38,197.5 24,850 26,550 23,150
21/01/2026 24,850 -0.2 (-0.8%) 12,924,400 321,970.57 1,560,000 41,023.6 25,050 26,800 23,300
20/01/2026 25,050 -0.05 (-0.2%) 18,384,900 462,207.05 1,159,954 28,658.3 25,100 26,850 23,350
19/01/2026 25,100 0.25 (1.01%) 10,927,600 273,083.42 272,400 6,810.07 24,850 26,550 23,150
16/01/2026 24,850 -0.05 (-0.2%) 10,941,400 271,211.48 20,000 486.2 24,900 26,600 23,200
15/01/2026 24,900 0.25 (1.01%) 14,169,900 350,184.02 720,000 17,748 24,650 26,350 22,950
14/01/2026 24,650 -0.25 (-1.%) 19,456,100 482,293.46 30,000 718.5 24,900 26,600 23,200
13/01/2026 24,900 -0.6 (-2.35%) 24,138,300 608,022.7 888,700 22,882.63 25,500 27,250 23,750
12/01/2026 25,500 0.95 (3.87%) 22,302,500 561,925.16 125,000 2,981.25 24,550 26,250 22,850
09/01/2026 24,550 0 (0%) 16,460,000 405,433.03 14,084,000 337,940.1 24,550 26,250 22,850
08/01/2026 24,550 -0.1 (-0.41%) 24,925,700 618,390.76 6,020,165 142,845.5 24,650 26,350 22,950
07/01/2026 24,650 0.65 (2.71%) 22,731,900 558,121.72 190,000 4,676.47 24,000 25,650 22,350
06/01/2026 24,000 0 (0%) 12,736,300 305,145.85 0 0 24,000 25,650 22,350
05/01/2026 24,000 0 (0%) 8,986,200 215,431.08 139,000 3,506.85 24,000 25,650 22,350
31/12/2025 24,000 -0.1 (-0.41%) 5,932,900 142,776.79 160,000 4,120 24,100 25,750 22,450
30/12/2025 24,100 0.1 (0.42%) 5,337,300 128,674.44 14,015,000 336,360 24,000 25,650 22,350
29/12/2025 24,000 0.1 (0.42%) 3,770,400 90,189.67 4,203,000 100,451.7 23,900 25,550 22,250
26/12/2025 23,900 -0.1 (-0.42%) 7,831,900 186,757.2 530,000 11,872 24,000 25,650 22,350
25/12/2025 24,000 -0.3 (-1.23%) 7,250,600 176,035.52 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.1 (0.41%) 8,709,200 211,287.55 300,000 7,302.3 24,200 25,850 22,550
23/12/2025 24,200 -0.1 (-0.41%) 8,578,300 207,850 90,000 2,250 24,300 26,000 22,600
22/12/2025 24,300 0.4 (1.67%) 10,013,100 242,283.49 0 0 23,900 25,550 22,250
19/12/2025 23,900 0.05 (0.21%) 3,538,700 84,676.05 3,271,000 78,121.7 23,850 25,500 22,200
18/12/2025 23,850 -0.15 (-0.63%) 3,558,000 85,052.55 2,000,000 47,800 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 6,430,600 154,439.81 7,975,500 192,601.65 24,000 25,650 22,350
16/12/2025 24,000 0.45 (1.91%) 9,830,200 233,558.98 0 0 23,550 25,150 21,950
15/12/2025 23,550 0.05 (0.21%) 9,317,100 219,242.33 2,039,000 47,916.5 23,500 25,100 21,900
12/12/2025 23,500 -0.45 (-1.88%) 13,924,900 330,658.68 663,000 15,530.2 23,950 25,600 22,300
11/12/2025 23,950 -0.15 (-0.62%) 7,525,800 181,083.31 0 0 24,100 25,750 22,450
10/12/2025 24,100 0 (0%) 5,460,100 132,010.17 0 0 24,100 25,750 22,450
09/12/2025 24,100 -0.1 (-0.41%) 11,326,500 272,617.82 1,600,000 36,960 24,200 25,850 22,550
08/12/2025 24,200 -0.15 (-0.62%) 4,935,600 119,861.91 0 0 24,350 26,050 22,650
05/12/2025 24,350 -0.55 (-2.21%) 8,994,300 220,933.3 0 0 24,900 26,600 23,200
04/12/2025 24,900 0.45 (1.84%) 12,219,800 303,261.23 250,000 6,204.25 24,450 26,150 22,750
03/12/2025 24,450 0.5 (2.09%) 16,051,700 391,016.05 360,000 8,850.24 23,950 25,600 22,300
02/12/2025 23,950 -0.05 (-0.21%) 15,503,200 371,274.9 1,000,000 22,985 24,000 25,650 22,350
01/12/2025 24,000 -0.25 (-1.03%) 9,243,000 222,989.36 7,800,000 177,030 24,250 25,900 22,600
28/11/2025 24,250 -0.1 (-0.41%) 5,358,800 130,287.68 300,000 7,305 24,350 26,050 22,650
27/11/2025 24,350 0.15 (0.62%) 7,791,600 189,874.39 0 0 24,200 25,850 22,550
26/11/2025 24,200 0 (0%) 9,003,200 218,519.25 0 0 24,200 25,850 22,550
25/11/2025 24,200 -0.4 (-1.63%) 15,856,700 385,343.61 0 0 24,600 26,300 22,900
24/11/2025 24,600 -0.1 (-0.4%) 7,081,700 174,617.55 0 0 24,700 26,400 23,000
21/11/2025 24,700 -0.1 (-0.4%) 7,299,200 180,228.86 0 0 24,800 26,500 23,100
20/11/2025 24,800 -0.1 (-0.4%) 6,153,200 152,976.11 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.2 (-0.8%) 5,994,400 149,728.93 0 0 25,100 26,850 23,350
18/11/2025 25,100 -0.05 (-0.2%) 6,387,000 160,780.03 0 0 25,150 26,900 23,400
17/11/2025 25,150 0.2 (0.8%) 3,945,100 98,816.99 1,046,400 26,210.23 24,950 26,650 23,250
14/11/2025 24,950 -0.15 (-0.6%) 6,763,400 168,930.78 901,000 22,290.85 25,100 26,850 23,350
13/11/2025 25,100 -0.1 (-0.4%) 5,637,200 141,561.64 260,000 6,520.54 25,200 26,950 23,450
12/11/2025 25,200 0.35 (1.41%) 6,319,100 157,830. 810,000 20,383.5 24,850 26,550 23,150
11/11/2025 24,850 0.05 (0.2%) 6,962,300 173,189.67 900,000 23,850 24,800 26,500 23,100
10/11/2025 24,800 -0.1 (-0.4%) 7,222,900 179,812.11 290,000 7,424 24,900 26,600 23,200
07/11/2025 24,900 -0.4 (-1.58%) 12,107,200 303,590.94 2,925,600 73,340.92 25,300 27,050 23,550
06/11/2025 25,300 -0.3 (-1.17%) 6,525,200 166,005.03 310,000 7,946.76 25,600 27,350 23,850
05/11/2025 25,600 -0.4 (-1.54%) 6,212,200 159,599.03 4,102,000 104,311.7 26,000 27,800 24,200
04/11/2025 26,000 0.55 (2.16%) 17,972,000 462,286.89 1,162,000 29,666.19 25,450 27,200 23,700
03/11/2025 25,450 -0.05 (-0.2%) 13,864,900 355,424.3 670,000 17,085 25,500 27,250 23,750
31/10/2025 25,500 0.4 (1.59%) 12,748,200 321,737.65 4,155,000 98,595.3 25,100 26,850 23,350
30/10/2025 25,100 -0.3 (-1.18%) 9,309,300 234,756.08 400,000 10,860 25,400 27,150 23,650
29/10/2025 25,400 0 (0%) 6,350,700 161,422.92 30,300,000 763,091.02 25,400 27,150 23,650
28/10/2025 25,400 0.4 (1.6%) 10,305,300 259,447.23 0 0 25,000 26,750 23,250
27/10/2025 25,000 0 (0%) 10,208,700 257,024.71 320,000 8,088.1 25,000 26,750 23,250
24/10/2025 25,000 0.05 (0.2%) 11,724,500 292,992.1 6,000,000 150,937.5 24,950 26,650 23,250
23/10/2025 24,950 -0.15 (-0.6%) 8,751,200 219,313.7 1,951,000 48,921.35 25,100 26,850 23,350
22/10/2025 25,100 0.1 (0.4%) 15,620,500 389,420.91 0 0 25,000 26,750 23,250
21/10/2025 25,000 0.2 (0.81%) 19,371,400 485,484.03 2,235,114 53,424.63 24,800 26,500 23,100
20/10/2025 24,800 -0.95 (-3.69%) 32,231,800 815,173.86 859,400 21,923.98 25,750 27,550 23,950
17/10/2025 25,750 -0.55 (-2.09%) 16,289,600 424,412.07 0 0 26,300 28,100 24,500
16/10/2025 26,300 0 (0%) 13,461,000 354,034.18 0 0 26,300 28,100 24,500
15/10/2025 26,300 0 (0%) 14,416,100 379,830.76 300,000 7,350 26,300 28,100 24,500

Historical Data-ko - BSC

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