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
13/03/2026 53,700 -1.6 (-2.89%) 1,343,400 73,170.02 0 0 55,300 59,100 51,500
12/03/2026 55,300 -1 (-1.78%) 543,900 30,070.55 0 0 56,300 60,200 52,400
11/03/2026 56,300 2.3 (4.26%) 1,047,100 58,306.07 0 0 54,000 57,700 50,300
10/03/2026 54,000 -0.5 (-0.92%) 1,115,800 60,900.56 0 0 54,500 58,300 50,700
09/03/2026 54,500 -4.1 (-7.%) 739,100 40,300.35 100,000 5,450 58,600 62,700 54,500
06/03/2026 58,600 -0.4 (-0.68%) 634,000 37,275.79 0 0 59,000 63,100 54,900
05/03/2026 59,000 -1.1 (-1.83%) 1,006,100 60,160.37 0 0 60,100 64,300 55,900
04/03/2026 60,100 -2.6 (-4.15%) 2,212,700 132,746.29 0 0 62,700 67,000 58,400
03/03/2026 62,700 -2.3 (-3.54%) 1,715,800 109,601.9 0 0 65,000 69,500 60,500
02/03/2026 65,000 -2.3 (-3.42%) 1,596,300 104,937.02 0 0 67,300 72,000 62,600
27/02/2026 67,300 1.3 (1.97%) 1,208,300 80,740.27 0 0 66,000 70,600 61,400
26/02/2026 66,000 -1 (-1.49%) 782,200 51,844.67 0 0 67,000 71,600 62,400
25/02/2026 67,000 2.4 (3.72%) 2,413,500 162,501.66 0 0 64,600 69,100 60,100
24/02/2026 64,600 0.3 (0.47%) 1,186,600 76,745.8 0 0 64,300 68,800 59,800
23/02/2026 64,300 1 (1.58%) 878,900 56,345.49 0 0 63,300 67,700 58,900
13/02/2026 63,300 0.5 (0.8%) 570,900 35,800.78 0 0 62,800 67,100 58,500
12/02/2026 62,800 -0.7 (-1.1%) 1,008,700 63,542.24 0 0 63,500 67,900 59,100
11/02/2026 64,600 0.1 (0.16%) 617,100 39,916.02 0 0 64,500 69,000 60,000
10/02/2026 64,500 0.4 (0.62%) 818,100 52,865.39 0 0 64,100 68,500 59,700
09/02/2026 64,100 -1.4 (-2.14%) 1,810,700 117,422.45 0 0 65,500 70,000 61,000
06/02/2026 65,500 -3.4 (-4.93%) 2,006,400 133,682.8 0 0 68,900 73,700 64,100
05/02/2026 68,900 -3 (-4.17%) 1,391,200 97,315.83 0 0 71,900 76,900 66,900
04/02/2026 71,900 -2.1 (-2.84%) 1,902,200 139,062.11 0 0 74,000 79,100 68,900
03/02/2026 74,000 3.1 (4.37%) 2,697,500 194,209.17 20,000 1,362 70,900 75,800 66,000
02/02/2026 70,900 2.8 (4.11%) 2,104,800 147,985.57 0 0 68,100 72,800 63,400
30/01/2026 68,100 2.1 (3.18%) 1,823,000 123,922.9 0 0 66,000 70,600 61,400
29/01/2026 66,000 0 (0%) 1,122,000 73,866.62 0 0 66,000 70,600 61,400
28/01/2026 66,000 -1.1 (-1.64%) 1,242,100 82,652.05 0 0 67,100 71,700 62,500
27/01/2026 67,100 -1 (-1.47%) 1,909,100 126,992.09 0 0 68,100 72,800 63,400
26/01/2026 68,100 -1.2 (-1.73%) 1,350,500 93,649.62 0 0 69,300 74,100 64,500
23/01/2026 69,300 -5.2 (-6.98%) 1,968,300 141,137.04 0 0 74,500 79,700 69,300
22/01/2026 74,500 -1.8 (-2.36%) 2,000,700 150,502.94 0 0 76,300 81,600 71,000
21/01/2026 76,300 -3.7 (-4.63%) 1,530,500 118,586.12 0 0 80,000 85,600 74,400
20/01/2026 80,000 1.2 (1.52%) 1,741,700 139,639.83 266,824 20,670.05 78,800 84,300 73,300
19/01/2026 78,800 1.3 (1.68%) 2,061,200 161,489.91 50,000 3,800 77,500 82,900 72,100
16/01/2026 77,500 -0.4 (-0.51%) 2,212,600 171,458.4 0 0 77,900 83,300 72,500
15/01/2026 77,900 4.5 (6.13%) 3,735,300 285,777.63 0 0 73,400 78,500 68,300
14/01/2026 73,400 4.8 (7.%) 2,644,100 188,515.36 0 0 68,600 73,400 63,800
13/01/2026 68,600 -1.4 (-2%) 2,481,100 168,027.92 0 0 70,000 74,900 65,100
12/01/2026 70,000 -1 (-1.41%) 1,168,700 82,903.75 0 0 71,000 75,900 66,100
09/01/2026 71,000 2.8 (4.11%) 2,148,100 148,107.17 0 0 68,200 72,900 63,500
08/01/2026 68,200 0 (0%) 2,157,500 149,665.56 300,000 20,675.1 68,200 72,900 63,500
07/01/2026 68,200 4.4 (6.9%) 2,245,200 149,524.91 0 0 63,800 68,200 59,400
06/01/2026 63,800 2.7 (4.42%) 772,000 48,463.45 0 0 61,100 65,300 56,900
05/01/2026 61,100 -0.7 (-1.13%) 140,300 8,555.59 0 0 61,800 66,100 57,500
31/12/2025 61,800 0.3 (0.49%) 147,900 9,071.86 0 0 61,500 65,800 57,200
30/12/2025 61,500 1 (1.65%) 159,800 9,699.96 0 0 60,500 64,700 56,300
29/12/2025 60,500 0.9 (1.51%) 244,600 14,922.67 0 0 59,600 63,700 55,500
26/12/2025 59,600 -0.9 (-1.49%) 215,900 12,811.5 0 0 60,500 64,700 56,300
25/12/2025 60,500 0.1 (0.17%) 84,200 5,096.1 0 0 60,400 64,600 56,200
24/12/2025 60,400 -0.8 (-1.31%) 183,800 11,124.12 0 0 61,200 65,400 57,000
23/12/2025 61,200 -0.7 (-1.13%) 176,500 10,839.78 0 0 61,900 66,200 57,600
22/12/2025 61,900 0.6 (0.98%) 93,800 5,773.54 0 0 61,300 65,500 57,100
19/12/2025 61,300 0 (0%) 102,100 6,276.75 0 0 61,300 65,500 57,100
18/12/2025 61,300 -1.6 (-2.54%) 589,700 36,086.79 0 0 62,900 67,300 58,500
17/12/2025 62,900 -1.9 (-2.93%) 269,600 17,014.16 0 0 64,800 69,300 60,300
16/12/2025 64,800 -0.5 (-0.77%) 338,300 21,389.98 0 0 65,300 69,800 60,800
15/12/2025 65,300 0 (0%) 113,700 7,411.43 0 0 65,300 69,800 60,800
12/12/2025 65,300 0.1 (0.15%) 154,300 10,047.76 0 0 65,200 69,700 60,700
11/12/2025 65,200 -0.7 (-1.06%) 237,500 15,659.84 0 0 65,900 70,500 61,300
10/12/2025 65,900 0 (0%) 133,300 8,746.25 0 0 65,900 70,500 61,300
09/12/2025 65,900 -0.1 (-0.15%) 211,000 13,836.23 0 0 66,000 70,600 61,400
08/12/2025 66,000 0 (0%) 158,400 10,378.7 0 0 66,000 70,600 61,400
05/12/2025 66,000 -0.3 (-0.45%) 144,600 9,509.9 0 0 66,300 70,900 61,700
04/12/2025 66,300 0.4 (0.61%) 146,900 9,701.77 0 0 65,900 70,500 61,300
03/12/2025 65,900 -0.4 (-0.6%) 92,500 6,090.55 0 0 66,300 70,900 61,700
02/12/2025 66,300 0.7 (1.07%) 234,900 15,373.56 0 0 65,600 70,100 61,100
01/12/2025 65,600 -1 (-1.5%) 103,800 6,811.85 0 0 66,600 71,200 62,000
28/11/2025 66,600 0.2 (0.3%) 226,800 14,956.28 0 0 66,400 71,000 61,800
27/11/2025 66,400 0 (0%) 170,600 11,258.39 0 0 66,400 71,000 61,800
26/11/2025 66,400 0.9 (1.37%) 167,800 11,073 0 0 65,500 70,000 61,000
25/11/2025 65,500 -1.2 (-1.8%) 147,000 9,674.11 0 0 66,700 71,300 62,100
24/11/2025 66,700 -0.3 (-0.45%) 104,500 6,938.71 0 0 67,000 71,600 62,400
21/11/2025 67,000 0.9 (1.36%) 349,400 22,917.59 0 0 66,100 70,700 61,500
20/11/2025 66,100 0 (0%) 298,400 19,705.32 0 0 66,100 70,700 61,500
19/11/2025 66,100 -1.6 (-2.36%) 350,800 23,480.84 0 0 67,700 72,400 63,000
18/11/2025 67,700 -1.2 (-1.74%) 226,900 15,463.87 0 0 68,900 73,700 64,100
17/11/2025 68,900 1.4 (2.07%) 583,100 39,811.27 0 0 67,500 72,200 62,800
14/11/2025 67,500 -0.4 (-0.59%) 244,000 16,351.26 0 0 67,900 72,600 63,200
13/11/2025 67,900 1 (1.49%) 410,400 27,520.51 0 0 66,900 71,500 62,300
12/11/2025 66,900 -0.1 (-0.15%) 271,800 18,039.39 0 0 67,000 71,600 62,400
11/11/2025 67,000 1 (1.52%) 312,400 20,476.27 0 0 66,000 70,600 61,400
10/11/2025 66,000 -2 (-2.94%) 192,900 12,960.35 0 0 68,000 72,700 63,300
07/11/2025 68,000 -0.7 (-1.02%) 181,700 12,301.49 0 0 68,700 73,500 63,900
06/11/2025 68,700 1.5 (2.23%) 636,200 43,607.14 0 0 67,200 71,900 62,500
05/11/2025 67,200 0.2 (0.3%) 251,300 16,819.58 0 0 67,000 71,600 62,400
04/11/2025 67,000 1 (1.52%) 223,300 14,757.97 0 0 66,000 70,600 61,400
03/11/2025 66,000 0 (0%) 214,900 14,103.94 0 0 66,000 70,600 61,400
31/10/2025 66,000 -0.9 (-1.35%) 129,400 8,577.58 0 0 66,900 71,500 62,300
30/10/2025 66,900 0.2 (0.3%) 161,200 10,762.6 0 0 66,700 71,300 62,100
29/10/2025 66,700 0.2 (0.3%) 314,700 20,901.35 0 0 66,500 71,100 61,900
28/10/2025 66,500 1 (1.53%) 202,600 13,312.94 0 0 65,500 70,000 61,000
27/10/2025 65,500 -0.3 (-0.46%) 148,600 9,781.52 0 0 65,800 70,400 61,200
24/10/2025 65,800 0.4 (0.61%) 167,400 10,923.09 0 0 65,400 69,900 60,900
23/10/2025 65,400 0.4 (0.62%) 175,700 11,441.04 0 0 65,000 69,500 60,500
22/10/2025 65,000 1 (1.56%) 194,700 12,443.97 0 0 64,000 68,400 59,600
21/10/2025 64,000 1.5 (2.4%) 234,600 14,788 0 0 62,500 66,800 58,200
20/10/2025 62,500 -3.4 (-5.16%) 232,800 14,882.94 0 0 65,900 70,500 61,300
17/10/2025 65,900 0.4 (0.61%) 274,700 17,936.35 0 0 65,500 70,000 61,000
16/10/2025 65,500 1 (1.55%) 342,000 22,180.86 0 0 64,500 69,000 60,000
15/10/2025 64,500 -0.3 (-0.46%) 405,300 25,909.48 0 0 64,800 69,300 60,300
14/10/2025 64,800 -1.3 (-1.97%) 376,200 24,518.34 0 0 66,100 70,700 61,500
13/10/2025 66,100 0 (0%) 221,000 14,528.74 0 0 66,100 70,700 61,500
10/10/2025 66,100 -0.2 (-0.3%) 315,200 20,862.23 0 0 66,300 70,900 61,700
09/10/2025 66,300 -0.7 (-1.04%) 147,900 9,820.71 0 0 67,000 71,600 62,400
08/10/2025 67,000 0.8 (1.21%) 219,600 14,682.51 0 0 66,200 70,800 61,600
07/10/2025 66,200 -0.7 (-1.05%) 94,700 6,303.41 0 0 66,900 71,500 62,300
06/10/2025 66,900 0.5 (0.75%) 137,000 9,128.07 0 0 66,400 71,000 61,800
03/10/2025 66,400 0.2 (0.3%) 194,100 12,746.09 0 0 66,200 70,800 61,600
02/10/2025 66,200 -0.7 (-1.05%) 99,500 6,634.03 0 0 66,900 71,500 62,300
01/10/2025 66,900 0 (0%) 141,200 9,404.99 0 0 66,900 71,500 62,300
30/09/2025 66,900 -0.3 (-0.45%) 227,200 15,102.31 0 0 67,200 71,900 62,500
29/09/2025 67,200 -0.5 (-0.74%) 144,100 9,650.44 0 0 67,700 72,400 63,000
26/09/2025 67,700 0.3 (0.45%) 215,300 14,515.66 0 0 67,400 72,100 62,700
25/09/2025 67,400 0.1 (0.15%) 149,200 10,063.32 0 0 67,300 72,000 62,600
24/09/2025 67,300 0.6 (0.9%) 148,900 9,937.55 0 0 66,700 71,300 62,100
23/09/2025 66,700 -1 (-1.48%) 105,800 7,075.46 0 0 67,700 72,400 63,000
22/09/2025 67,700 -1.2 (-1.74%) 378,600 25,545.47 0 0 68,900 73,700 64,100
19/09/2025 68,900 -0.3 (-0.43%) 219,800 15,087 0 0 69,200 74,000 64,400
18/09/2025 69,200 -0.5 (-0.72%) 294,900 20,300.32 0 0 69,700 74,500 64,900
17/09/2025 69,700 0.7 (1.01%) 448,800 31,079.06 0 0 69,000 73,800 64,200
16/09/2025 69,000 0.2 (0.29%) 499,300 34,225.99 0 0 68,800 73,600 64,000
15/09/2025 68,800 1.9 (2.84%) 510,300 34,840.03 0 0 66,900 71,500 62,300

Historical Data-ko - BSC

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