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
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650
13/02/2026 26,500 0.1 (0.38%) 885,400 23,329.06 0 0 26,400 28,200 24,600
12/02/2026 26,400 0 (0%) 774,700 20,374.07 0 0 26,400 28,200 24,600
11/02/2026 26,400 0.85 (3.33%) 1,334,300 34,790.36 0 0 25,550 27,300 23,800
10/02/2026 25,550 -1.15 (-4.31%) 2,325,500 60,807.2 0 0 26,700 28,550 24,850
09/02/2026 26,700 -0.6 (-2.2%) 1,235,700 33,306.25 0 0 27,300 29,200 25,400
06/02/2026 27,300 -0.7 (-2.5%) 2,996,000 83,522.53 0 0 28,000 29,950 26,050
05/02/2026 28,000 -1.2 (-4.11%) 2,108,300 60,536.73 0 0 29,200 31,200 27,200
04/02/2026 29,200 0.7 (2.46%) 3,331,500 97,335.14 0 0 28,500 30,450 26,550
03/02/2026 28,500 -0.8 (-2.73%) 3,947,600 112,730.11 0 0 29,300 31,350 27,250
02/02/2026 29,300 0.75 (2.63%) 3,270,100 94,777.2 0 0 28,550 30,500 26,600
30/01/2026 28,550 0 (0%) 1,923,800 55,259.45 0 0 28,550 30,500 26,600
29/01/2026 28,550 1.5 (5.55%) 5,703,600 160,979.1 0 0 27,050 28,900 25,200
28/01/2026 27,050 0.35 (1.31%) 1,480,200 40,029.16 0 0 26,700 28,550 24,850
27/01/2026 26,700 -0.45 (-1.66%) 1,180,900 31,536.25 0 0 27,150 29,050 25,250
26/01/2026 27,150 0.25 (0.93%) 1,064,100 28,686.15 0 0 26,900 28,750 25,050
23/01/2026 26,900 0.1 (0.37%) 2,829,000 77,929.52 0 0 26,800 28,650 24,950
22/01/2026 26,800 0.6 (2.29%) 1,414,500 38,327.67 0 0 26,200 28,000 24,400
21/01/2026 26,200 -0.8 (-2.96%) 1,300,800 34,470.55 270,000 7,290 27,000 28,850 25,150
20/01/2026 27,000 -0.6 (-2.17%) 1,526,900 41,878.45 0 0 27,600 29,500 25,700
19/01/2026 27,600 1.35 (5.14%) 1,815,600 49,347.92 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.15 (-0.57%) 1,181,000 31,154.05 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.5 (-1.86%) 952,400 25,350.65 0 0 26,900 28,750 25,050
14/01/2026 26,900 0.3 (1.13%) 2,013,600 54,235.97 0 0 26,600 28,450 24,750
13/01/2026 26,600 1.4 (5.56%) 1,923,600 50,550.64 0 0 25,200 26,950 23,450
12/01/2026 25,200 0.25 (1.%) 1,214,300 30,465.19 0 0 24,950 26,650 23,250
09/01/2026 24,950 -0.05 (-0.2%) 1,589,100 39,883.28 0 0 25,000 26,750 23,250
08/01/2026 25,000 -0.65 (-2.53%) 1,372,600 34,936.16 0 0 25,650 27,400 23,900
07/01/2026 25,650 0.25 (0.98%) 770,400 19,851.35 0 0 25,400 27,150 23,650
06/01/2026 25,400 0.05 (0.2%) 904,000 23,010.16 0 0 25,350 27,100 23,600
05/01/2026 25,350 -0.35 (-1.36%) 1,864,500 47,324.62 0 0 25,700 27,450 23,950
31/12/2025 25,700 -0.75 (-2.84%) 1,489,200 38,715.11 0 0 26,450 28,300 24,600
30/12/2025 26,450 0 (0%) 450,500 11,943.7 0 0 26,450 28,300 24,600
29/12/2025 26,450 -0.55 (-2.04%) 708,700 18,827.42 0 0 27,000 28,850 25,150
26/12/2025 27,000 0.3 (1.12%) 918,600 24,476.83 0 0 26,700 28,550 24,850
25/12/2025 26,700 -0.15 (-0.56%) 1,027,100 27,526.28 0 0 26,850 28,700 25,000
24/12/2025 26,850 -0.45 (-1.65%) 1,115,100 30,096.44 0 0 27,300 29,200 25,400
23/12/2025 27,300 -0.5 (-1.8%) 856,500 23,633.26 21,900 595.48 27,800 29,700 25,900
22/12/2025 27,800 0.7 (2.58%) 1,116,600 30,810.18 0 0 27,100 28,950 25,250
19/12/2025 27,100 -0.2 (-0.73%) 505,200 13,728.18 0 0 27,300 29,200 25,400
18/12/2025 27,300 0.25 (0.92%) 407,600 11,084.95 0 0 27,050 28,900 25,200
17/12/2025 27,050 -0.2 (-0.73%) 287,300 7,821.51 0 0 27,250 29,150 25,350
16/12/2025 27,250 0.7 (2.64%) 1,444,900 38,317.82 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.15 (-0.56%) 609,900 16,296.58 471,500 12,559.35 26,700 28,550 24,850
12/12/2025 26,700 -0.95 (-3.44%) 1,771,900 47,944.16 630,000 17,063.5 27,650 29,550 25,750
11/12/2025 27,650 -0.3 (-1.07%) 725,100 20,012.23 0 0 27,950 29,900 26,000
10/12/2025 27,950 -0.05 (-0.18%) 817,800 22,558.91 0 0 28,000 29,950 26,050
09/12/2025 28,000 0.3 (1.08%) 2,084,500 57,295.54 0 0 27,700 29,600 25,800
08/12/2025 27,700 -0.65 (-2.29%) 1,835,300 51,398.15 0 0 28,350 30,300 26,400
05/12/2025 28,350 -0.5 (-1.73%) 2,020,200 57,655.69 0 0 28,850 30,850 26,850
04/12/2025 28,850 0.05 (0.17%) 1,014,300 29,320.85 0 0 28,800 30,800 26,800
03/12/2025 28,800 0 (0%) 1,627,900 46,446.06 0 0 28,800 30,800 26,800
02/12/2025 28,800 -0.7 (-2.37%) 2,539,200 72,667.77 0 0 29,500 31,550 27,450
01/12/2025 29,500 0.25 (0.85%) 945,500 27,891.15 0 0 29,250 31,250 27,250
28/11/2025 29,250 -0.05 (-0.17%) 1,116,600 32,750.01 0 0 29,300 31,350 27,250
27/11/2025 29,300 -0.7 (-2.33%) 1,254,000 37,042.62 0 0 30,000 32,100 27,900
26/11/2025 30,000 0.85 (2.92%) 1,334,400 39,340.51 0 0 29,150 31,150 27,150
25/11/2025 29,150 -0.85 (-2.83%) 1,691,700 49,824.23 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.4 (-1.32%) 1,318,300 39,515.85 0 0 30,400 32,500 28,300
21/11/2025 30,400 0.2 (0.66%) 2,165,700 64,229.06 0 0 30,200 32,300 28,100
20/11/2025 30,200 -0.4 (-1.31%) 2,290,000 68,149.93 0 0 30,600 32,700 28,500
19/11/2025 30,600 -0.2 (-0.65%) 1,902,900 58,449.66 40,000 1,212 30,800 32,950 28,650
18/11/2025 30,800 2 (6.94%) 6,633,500 200,565.13 0 0 28,800 30,800 26,800
17/11/2025 28,800 0.4 (1.41%) 1,413,400 40,718.72 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.35 (-1.22%) 1,224,600 34,984.15 0 0 28,750 30,750 26,750
13/11/2025 28,750 0.4 (1.41%) 2,502,600 71,805.48 0 0 28,350 30,300 26,400
12/11/2025 28,350 0.45 (1.61%) 1,050,200 29,558.29 0 0 27,900 29,850 25,950
11/11/2025 27,900 0.3 (1.09%) 756,800 21,230 0 0 27,600 29,500 25,700
10/11/2025 27,600 0.4 (1.47%) 1,593,400 44,680.06 0 0 27,200 29,100 25,300
07/11/2025 27,200 -0.95 (-3.37%) 2,065,100 56,843.29 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 2,184,400 61,974.42 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1 (-3.44%) 1,359,900 38,688.29 0 0 29,100 31,100 27,100
04/11/2025 29,100 -0.2 (-0.68%) 4,706,100 131,298.35 0 0 29,300 31,350 27,250
03/11/2025 29,300 -0.5 (-1.68%) 2,243,900 67,303.05 0 0 29,800 31,850 27,750
31/10/2025 29,800 -0.8 (-2.61%) 1,620,700 48,782.04 0 0 30,600 32,700 28,500
30/10/2025 30,600 1 (3.38%) 3,602,100 110,027.72 0 0 29,600 31,650 27,550
29/10/2025 29,600 0.65 (2.25%) 2,302,200 67,760.76 0 0 28,950 30,950 26,950
28/10/2025 28,950 0.15 (0.52%) 2,616,700 73,536.21 0 0 28,800 30,800 26,800
27/10/2025 28,800 -0.3 (-1.03%) 2,039,300 60,390.76 0 0 29,100 31,100 27,100
24/10/2025 29,100 -1.2 (-3.96%) 2,260,200 65,604.1 0 0 30,300 32,400 28,200
23/10/2025 30,300 0 (0%) 1,693,200 51,551.68 0 0 30,300 32,400 28,200
22/10/2025 31,300 0.3 (0.97%) 1,743,600 54,219.18 0 0 31,000 33,150 28,850
21/10/2025 31,000 1.25 (4.2%) 3,025,300 90,823.2 100,000 3,000 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 3,861,600 119,253.48 0 0 31,950 34,150 29,750
17/10/2025 31,950 1.35 (4.41%) 3,409,200 106,709.83 0 0 30,600 32,700 28,500
16/10/2025 30,600 -0.75 (-2.39%) 4,178,300 129,161.8 30,600 1,025.1 31,350 33,500 29,200
15/10/2025 31,350 -0.45 (-1.42%) 2,573,200 81,751.01 0 0 31,800 34,000 29,600
14/10/2025 31,800 -1.55 (-4.65%) 5,446,200 175,047.17 0 0 33,350 35,650 31,050
13/10/2025 33,350 0.55 (1.68%) 2,928,700 98,048.54 0 0 32,800 35,050 30,550
10/10/2025 32,800 0.1 (0.31%) 2,744,300 90,039.94 0 0 32,700 34,950 30,450
09/10/2025 32,700 0.45 (1.4%) 3,141,700 101,770.04 0 0 32,250 34,500 30,000
08/10/2025 32,250 2.1 (6.97%) 3,813,200 121,259.38 0 0 30,150 32,250 28,050
07/10/2025 30,150 -1.45 (-4.59%) 3,639,500 111,703.27 0 0 31,600 33,800 29,400
06/10/2025 31,600 0.75 (2.43%) 2,643,000 83,898.22 0 0 30,850 33,000 28,700
03/10/2025 30,850 2 (6.93%) 8,222,300 248,978.48 0 0 28,850 30,850 26,850
02/10/2025 28,850 -0.05 (-0.17%) 2,712,900 78,793.1 0 0 28,900 30,900 26,900
01/10/2025 28,900 0.05 (0.17%) 7,086,900 210,168.16 0 0 28,850 30,850 26,850
30/09/2025 28,850 1.15 (4.15%) 5,219,100 148,782.89 0 0 27,700 29,600 25,800
29/09/2025 27,700 0.05 (0.18%) 1,354,600 37,620.63 0 0 27,650 29,550 25,750
26/09/2025 27,650 -0.5 (-1.78%) 1,876,400 52,413.63 0 0 28,150 30,100 26,200
25/09/2025 28,150 0 (0%) 1,631,300 46,013.14 0 0 28,150 30,100 26,200
24/09/2025 28,150 0.45 (1.62%) 1,679,500 46,734.93 20,000 570 27,700 29,600 25,800
23/09/2025 27,700 1.55 (5.93%) 1,936,500 52,234.91 0 0 26,150 27,950 24,350
22/09/2025 26,150 -1.35 (-4.91%) 4,013,600 106,775.86 0 0 27,500 29,400 25,600
19/09/2025 27,500 -0.15 (-0.54%) 1,410,400 38,898.75 0 0 27,650 29,550 25,750

Historical Data-ko - BSC

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