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
05/02/2026 37,650 0 (0%) 3,459,100 130,280.03 0 0 37,650 40,250 35,050
04/02/2026 37,650 0.2 (0.53%) 5,419,600 202,475.63 0 0 37,450 40,050 34,850
03/02/2026 37,450 0.1 (0.27%) 2,472,500 92,681.4 0 0 37,350 39,950 34,750
02/02/2026 37,350 1.5 (4.18%) 6,216,200 227,435.01 228,000 7,603.8 35,850 38,350 33,350
30/01/2026 35,850 0.15 (0.42%) 3,214,300 114,710.35 0 0 35,700 38,150 33,250
29/01/2026 35,700 0.15 (0.42%) 3,659,300 130,018.05 0 0 35,550 38,000 33,100
28/01/2026 35,550 -0.6 (-1.66%) 2,904,300 103,469.01 228,000 7,683.6 36,150 38,650 33,650
27/01/2026 36,150 -1.65 (-4.37%) 4,746,600 172,034.33 0 0 37,800 40,400 35,200
26/01/2026 37,800 -0.75 (-1.95%) 3,744,800 141,758.73 0 0 38,550 41,200 35,900
23/01/2026 38,550 -0.65 (-1.66%) 2,919,000 112,602.54 0 0 39,200 41,900 36,500
22/01/2026 39,200 0.4 (1.03%) 3,616,900 141,510.14 0 0 38,800 41,500 36,100
21/01/2026 38,800 -0.15 (-0.39%) 3,637,200 140,971.22 0 0 38,950 41,650 36,250
20/01/2026 38,950 0.1 (0.26%) 3,080,500 120,183.33 0 0 38,850 41,550 36,150
19/01/2026 38,850 -0.25 (-0.64%) 2,386,500 92,967.61 0 0 39,100 41,800 36,400
16/01/2026 39,100 0.65 (1.69%) 3,743,700 145,362.69 0 0 38,450 41,100 35,800
15/01/2026 38,450 -0.1 (-0.26%) 1,402,900 53,719.7 0 0 38,550 41,200 35,900
14/01/2026 38,550 0.75 (1.98%) 5,714,000 220,480.21 0 0 37,800 40,400 35,200
13/01/2026 37,800 -0.25 (-0.66%) 2,311,500 87,393.66 0 0 38,050 40,700 35,400
12/01/2026 38,050 0.85 (2.28%) 4,732,000 179,329.55 0 0 37,200 39,800 34,600
09/01/2026 37,200 -0.05 (-0.13%) 2,206,000 81,820.08 0 0 37,250 39,850 34,650
08/01/2026 37,250 -0.25 (-0.67%) 2,085,300 77,522.34 0 0 37,500 40,100 34,900
07/01/2026 37,500 0.4 (1.08%) 3,333,900 123,790.5 0 0 37,100 39,650 34,550
06/01/2026 37,100 0.2 (0.54%) 2,501,500 92,535.9 0 0 36,900 39,450 34,350
05/01/2026 36,900 -0.55 (-1.47%) 2,372,300 87,715.97 0 0 37,450 40,050 34,850
31/12/2025 37,450 0.2 (0.54%) 2,911,100 108,837.33 0 0 37,250 39,850 34,650
30/12/2025 37,250 0 (0%) 2,046,600 75,776.6 0 0 37,250 39,850 34,650
29/12/2025 37,250 -0.25 (-0.67%) 3,235,000 120,405.34 0 0 37,500 40,100 34,900
26/12/2025 37,500 0.4 (1.08%) 3,667,800 136,137.09 0 0 37,100 39,650 34,550
25/12/2025 37,100 0.1 (0.27%) 3,423,000 126,133.47 100,000 3,605 37,000 39,550 34,450
24/12/2025 37,000 1.1 (3.06%) 4,781,300 173,674.92 0 0 35,900 38,400 33,400
23/12/2025 35,900 0.6 (1.7%) 6,702,400 238,646.44 100,000 3,610 35,300 37,750 32,850
22/12/2025 35,300 0.2 (0.57%) 2,711,200 95,333.95 0 0 35,100 37,550 32,650
19/12/2025 35,100 -0.55 (-1.54%) 4,166,700 147,947.23 0 0 35,650 38,100 33,200
18/12/2025 35,650 -0.4 (-1.11%) 2,545,900 91,178.12 0 0 36,050 38,550 33,550
17/12/2025 36,050 0.05 (0.14%) 4,186,400 150,917.95 0 0 36,000 38,500 33,500
16/12/2025 36,000 0.5 (1.41%) 3,102,700 111,044.29 0 0 35,500 37,950 33,050
15/12/2025 35,500 0.55 (1.57%) 3,803,400 134,095.8 0 0 34,950 37,350 32,550
12/12/2025 34,950 -0.3 (-0.85%) 3,307,500 116,289.65 0 0 35,250 37,700 32,800
11/12/2025 35,250 0.65 (1.88%) 2,755,200 96,048.78 0 0 34,600 37,000 32,200
10/12/2025 34,600 -0.2 (-0.57%) 1,534,400 53,024.11 0 0 34,800 37,200 32,400
09/12/2025 34,800 0.85 (2.5%) 4,442,800 152,267.99 0 0 33,950 36,300 31,600
08/12/2025 33,950 -0.5 (-1.45%) 1,690,200 57,754. 0 0 34,450 36,850 32,050
05/12/2025 34,450 0.7 (2.07%) 2,760,000 94,909.48 0 0 33,750 36,100 31,400
04/12/2025 33,750 -0.15 (-0.44%) 3,960,000 132,817.5 0 0 33,900 36,250 31,550
03/12/2025 33,900 1.1 (3.35%) 5,598,700 186,649.72 0 0 32,800 35,050 30,550
02/12/2025 32,800 0.6 (1.86%) 2,024,100 66,149.94 0 0 32,200 34,450 29,950
01/12/2025 32,200 0.7 (2.22%) 2,171,800 69,538.22 0 0 31,500 33,700 29,300
28/11/2025 31,500 0 (0%) 809,600 25,568.75 0 0 31,500 33,700 29,300
27/11/2025 31,500 0.05 (0.16%) 1,126,300 35,537.04 0 0 31,450 33,650 29,250
26/11/2025 31,450 -0.05 (-0.16%) 1,536,900 48,301.03 0 0 31,500 33,700 29,300
25/11/2025 31,500 -0.5 (-1.56%) 1,593,100 50,455.01 0 0 32,000 34,200 29,800
24/11/2025 32,000 0.2 (0.63%) 1,475,100 47,204.21 0 0 31,800 34,000 29,600
21/11/2025 31,800 -0.2 (-0.63%) 1,234,600 39,157.47 0 0 32,000 34,200 29,800
20/11/2025 32,000 -0.05 (-0.16%) 887,200 28,352.79 0 0 32,050 34,250 29,850
19/11/2025 32,050 0.05 (0.16%) 1,776,100 57,033.75 0 0 32,000 34,200 29,800
18/11/2025 32,000 0 (0%) 1,480,200 46,966.42 0 0 32,000 34,200 29,800
17/11/2025 32,000 -0.25 (-0.78%) 1,268,400 40,528.63 0 0 32,250 34,500 30,000
14/11/2025 32,250 -0.15 (-0.46%) 746,900 24,016.21 0 0 32,400 34,650 30,150
13/11/2025 32,400 -0.1 (-0.31%) 1,447,200 46,462.45 0 0 32,500 34,750 30,250
12/11/2025 32,500 0.2 (0.62%) 2,390,600 77,689.25 0 0 32,300 34,550 30,050
11/11/2025 32,300 0.5 (1.57%) 1,622,700 51,884.78 0 0 31,800 34,000 29,600
10/11/2025 31,800 0.05 (0.16%) 748,800 23,615.63 0 0 31,750 33,950 29,550
07/11/2025 31,750 -0.4 (-1.24%) 1,568,200 49,962.75 0 0 32,150 34,400 29,900
06/11/2025 32,150 -0.1 (-0.31%) 720,700 23,117.5 0 0 32,250 34,500 30,000
05/11/2025 32,250 0 (0%) 894,300 28,681.32 0 0 32,250 34,500 30,000
04/11/2025 32,250 0.25 (0.78%) 1,126,800 35,903.9 0 0 32,000 34,200 29,800
03/11/2025 32,000 0 (0%) 1,975,500 62,835.14 0 0 32,000 34,200 29,800
31/10/2025 32,000 -0.1 (-0.31%) 938,600 29,971.06 0 0 32,100 34,300 29,900
30/10/2025 32,100 0.6 (1.9%) 3,073,100 97,004.85 0 0 31,500 33,700 29,300
29/10/2025 31,500 0.15 (0.48%) 1,329,600 41,505.63 0 0 31,350 33,500 29,200
28/10/2025 31,350 -0.45 (-1.42%) 2,427,900 75,580.39 0 0 31,800 34,000 29,600
27/10/2025 31,800 -0.45 (-1.4%) 1,216,000 38,911.77 0 0 32,250 34,500 30,000
24/10/2025 32,250 -0.5 (-1.53%) 1,208,700 38,931.39 0 0 32,750 35,000 30,500
23/10/2025 32,750 -0.15 (-0.46%) 913,900 29,973.71 0 0 32,900 35,200 30,600
22/10/2025 32,900 -0.2 (-0.6%) 1,439,200 47,609.67 0 0 33,100 35,400 30,800
21/10/2025 33,100 0.4 (1.22%) 2,374,700 77,652.89 0 0 32,700 34,950 30,450
20/10/2025 32,700 -1.25 (-3.68%) 2,481,000 82,932.68 0 0 33,950 36,300 31,600
17/10/2025 33,950 0 (0%) 1,657,200 56,331.68 0 0 33,950 36,300 31,600
16/10/2025 33,950 -0.3 (-0.88%) 1,271,800 43,152.08 0 0 34,250 36,600 31,900
15/10/2025 34,250 -0.25 (-0.72%) 2,317,500 79,287.25 0 0 34,500 36,900 32,100
14/10/2025 34,500 -0.45 (-1.29%) 4,131,200 143,360.4 0 0 34,950 37,350 32,550
13/10/2025 34,950 -0.3 (-0.85%) 2,901,400 101,052.41 0 0 35,250 37,700 32,800
10/10/2025 35,250 -0.15 (-0.42%) 1,984,100 69,890.21 0 0 35,400 37,850 32,950
09/10/2025 35,400 0.4 (1.14%) 3,795,100 133,843.71 0 0 35,000 37,450 32,550
08/10/2025 35,000 0.05 (0.14%) 1,784,100 62,267.46 0 0 34,950 37,350 32,550
07/10/2025 34,950 -0.05 (-0.14%) 1,892,600 66,128.56 0 0 35,000 37,450 32,550
06/10/2025 35,000 0.55 (1.6%) 2,330,700 81,075.24 0 0 34,450 36,850 32,050
03/10/2025 34,450 -0.35 (-1.01%) 1,970,000 68,021.46 0 0 34,800 37,200 32,400
02/10/2025 34,800 -0.05 (-0.14%) 1,559,300 54,155.28 0 0 34,850 37,250 32,450
01/10/2025 34,850 0.1 (0.29%) 1,654,300 57,452.5 0 0 34,750 37,150 32,350
30/09/2025 34,750 -0.5 (-1.42%) 2,132,200 74,261.41 0 0 35,250 37,700 32,800
29/09/2025 35,250 0.35 (1.%) 5,195,400 183,732.68 0 0 34,900 37,300 32,500
26/09/2025 34,900 -0.05 (-0.14%) 1,834,700 63,983.96 0 0 34,950 37,350 32,550
25/09/2025 34,950 0.3 (0.87%) 1,866,900 64,862.25 0 0 34,650 37,050 32,250
24/09/2025 34,650 0.25 (0.73%) 1,978,200 67,821.77 0 0 34,400 36,800 32,000
23/09/2025 34,400 0.5 (1.47%) 3,565,100 121,178.96 80,000 2,528 33,900 36,250 31,550
22/09/2025 33,900 0 (0%) 2,265,800 76,817.09 251,600 7,950.56 33,900 36,250 31,550
19/09/2025 33,900 -0.05 (-0.15%) 1,431,900 48,478.18 0 0 33,950 36,300 31,600
18/09/2025 33,950 0 (0%) 1,362,100 46,065.58 0 0 33,950 36,300 31,600
17/09/2025 33,950 -0.15 (-0.44%) 2,062,400 70,066.89 110,000 3,828 34,100 36,450 31,750
16/09/2025 34,100 -0.05 (-0.15%) 1,442,700 49,145.67 100,000 3,185 34,150 36,500 31,800
15/09/2025 34,150 0.05 (0.15%) 2,099,800 71,548.91 210,000 7,030 34,100 36,450 31,750
12/09/2025 34,100 -0.25 (-0.73%) 5,617,500 191,396.4 0 0 34,350 36,750 31,950
11/09/2025 34,350 -0.1 (-0.29%) 2,010,100 68,553.77 0 0 34,450 36,850 32,050
10/09/2025 34,450 0.3 (0.88%) 3,876,200 132,599.21 0 0 34,150 36,500 31,800
09/09/2025 34,150 0.05 (0.15%) 1,766,700 60,190.04 139,200 4,426.56 34,100 36,450 31,750
08/09/2025 34,100 -0.55 (-1.59%) 3,177,200 108,449.06 0 0 34,650 37,050 32,250
05/09/2025 34,650 0 (0%) 2,608,400 90,361.25 247,000 8,027.5 34,650 37,050 32,250
04/09/2025 34,650 -0.05 (-0.14%) 1,971,900 68,209.13 0 0 34,700 37,100 32,300
03/09/2025 34,700 -0.15 (-0.43%) 1,662,300 57,408.68 597,000 19,402.5 34,850 37,250 32,450
29/08/2025 34,850 0.35 (1.01%) 2,459,700 84,900 0 0 34,500 36,900 32,100
28/08/2025 34,500 0.15 (0.44%) 1,956,900 66,949.97 0 0 34,350 36,750 31,950
27/08/2025 34,350 -0.35 (-1.01%) 3,026,000 103,552.52 0 0 34,700 37,100 32,300
26/08/2025 34,700 0.25 (0.73%) 3,595,800 122,938.76 0 0 34,450 36,850 32,050
25/08/2025 34,450 -0.65 (-1.85%) 5,711,400 196,156.73 0 0 35,100 37,550 32,650
22/08/2025 35,100 -1.5 (-4.1%) 8,370,900 295,453.52 0 0 36,600 39,150 34,050
21/08/2025 36,600 -0.9 (-2.4%) 4,636,700 169,239.4 0 0 37,500 40,100 34,900
20/08/2025 37,500 -0.55 (-1.45%) 8,920,400 337,261.2 0 0 38,050 40,700 35,400
19/08/2025 38,050 2.45 (6.88%) 13,196,600 487,024.56 0 0 35,600 38,050 33,150
18/08/2025 35,600 0.25 (0.71%) 4,815,600 170,909.34 0 0 35,350 37,800 32,900
15/08/2025 35,350 -0.45 (-1.26%) 7,100,600 251,017 0 0 35,800 38,300 33,300
14/08/2025 35,800 -0.1 (-0.28%) 7,757,600 276,894.58 0 0 35,900 38,400 33,400
13/08/2025 35,900 0 (0%) 7,731,400 275,475.95 0 0 35,900 38,400 33,400
12/08/2025 35,900 0.25 (0.7%) 8,258,200 295,487.41 0 0 35,650 38,100 33,200
11/08/2025 35,650 0.6 (1.71%) 8,063,900 285,442.69 0 0 35,050 37,500 32,600
08/08/2025 35,050 0.2 (0.57%) 6,995,000 243,926.87 0 0 34,850 37,250 32,450
07/08/2025 34,850 -0.15 (-0.43%) 4,387,100 152,445.99 0 0 35,000 37,450 32,550
06/08/2025 35,000 0 (0%) 3,609,300 125,643.81 0 0 35,000 37,450 32,550
05/08/2025 35,000 1.3 (3.86%) 16,173,100 562,958.3 0 0 33,700 36,050 31,350

Historical Data-ko - BSC

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