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
02/02/2026 48,600 0.9 (1.89%) 362,300 17,447.57 0 0 47,700 51,000 44,400
30/01/2026 47,700 1 (2.14%) 146,800 6,976.2 0 0 46,700 49,950 43,450
29/01/2026 46,700 0.7 (1.52%) 41,700 1,943.1 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 84,900 3,920.51 0 0 46,000 49,200 42,800
27/01/2026 46,000 -0.2 (-0.43%) 12,100 555.52 0 0 46,200 49,400 43,000
26/01/2026 46,200 -0.6 (-1.28%) 248,900 11,344.75 0 0 46,800 50,000 43,550
23/01/2026 46,800 -2 (-4.1%) 73,300 3,448.55 0 0 48,800 52,200 45,400
22/01/2026 48,800 1.85 (3.94%) 343,100 16,772.9 0 0 46,950 50,200 43,700
21/01/2026 46,950 0.5 (1.08%) 137,100 6,407.17 0 0 46,450 49,700 43,200
20/01/2026 46,450 -1.25 (-2.62%) 281,500 13,189.94 0 0 47,700 51,000 44,400
19/01/2026 47,700 -1.4 (-2.85%) 160,400 7,570.14 0 0 49,100 52,500 45,700
16/01/2026 49,100 -1 (-2.%) 284,400 14,009 0 0 50,100 53,600 46,600
15/01/2026 50,100 1.2 (2.45%) 474,500 23,681.86 0 0 48,900 52,300 45,500
14/01/2026 48,900 2.15 (4.6%) 990,800 48,056.83 0 0 46,750 50,000 43,500
13/01/2026 46,750 0.55 (1.19%) 141,000 6,459.49 0 0 46,200 49,400 43,000
12/01/2026 46,200 0.4 (0.87%) 457,200 21,339.42 0 0 45,800 49,000 42,600
09/01/2026 45,800 0.15 (0.33%) 425,800 19,610.61 0 0 45,650 48,800 42,500
08/01/2026 45,650 1.35 (3.05%) 720,900 32,659.17 0 0 44,300 47,400 41,200
07/01/2026 44,300 0.7 (1.61%) 266,200 11,781.22 0 0 43,600 46,650 40,550
06/01/2026 43,600 0.8 (1.87%) 289,600 12,529.23 0 0 42,800 45,750 39,850
05/01/2026 42,800 0.1 (0.23%) 141,300 6,068.12 0 0 42,700 45,650 39,750
31/12/2025 42,700 0.2 (0.47%) 99,200 4,235.19 0 0 42,500 45,450 39,550
30/12/2025 42,500 -0.2 (-0.47%) 27,800 1,183.2 0 0 42,700 45,650 39,750
29/12/2025 42,700 0.25 (0.59%) 140,500 6,002.97 0 0 42,450 45,400 39,500
26/12/2025 42,450 -0.25 (-0.59%) 52,000 2,207.25 0 0 42,700 45,650 39,750
25/12/2025 42,700 0.05 (0.12%) 76,500 3,265.66 0 0 42,650 45,600 39,700
24/12/2025 42,650 0.1 (0.24%) 27,800 1,190.33 0 0 42,550 45,500 39,600
23/12/2025 42,550 -0.25 (-0.58%) 108,300 4,604.89 0 0 42,800 45,750 39,850
22/12/2025 42,800 0.05 (0.12%) 11,000 470.76 0 0 42,750 45,700 39,800
19/12/2025 42,750 -0.05 (-0.12%) 15,600 664.44 0 0 42,800 45,750 39,850
18/12/2025 42,800 -0.2 (-0.47%) 12,600 538.07 0 0 43,000 46,000 40,000
17/12/2025 43,000 0.25 (0.58%) 112,800 4,868.17 0 0 42,750 45,700 39,800
16/12/2025 42,750 0.35 (0.83%) 56,100 2,364.89 0 0 42,400 45,350 39,450
15/12/2025 42,400 -0.2 (-0.47%) 102,700 4,378.26 0 0 42,600 45,550 39,650
12/12/2025 42,600 -0.65 (-1.5%) 40,300 1,720.82 0 0 43,250 46,250 40,250
11/12/2025 43,250 0 (0%) 12,700 549.71 0 0 43,250 46,250 40,250
10/12/2025 43,250 0.4 (0.93%) 149,600 6,456.54 0 0 42,850 45,800 39,900
09/12/2025 42,850 -0.25 (-0.58%) 101,600 4,327.36 0 0 43,100 46,100 40,100
08/12/2025 43,100 -0.35 (-0.81%) 80,100 3,460.91 0 0 43,450 46,450 40,450
05/12/2025 43,450 -0.35 (-0.8%) 76,700 3,342.01 0 0 43,800 46,850 40,750
04/12/2025 43,800 -0.05 (-0.11%) 63,700 2,779.79 0 0 43,850 46,900 40,800
03/12/2025 43,850 -0.05 (-0.11%) 81,700 3,550.86 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.3 (-0.68%) 89,000 3,876.82 0 0 44,200 47,250 41,150
01/12/2025 44,200 1 (2.31%) 131,100 5,724.78 0 0 43,200 46,200 40,200
28/11/2025 43,200 -0.8 (-1.82%) 54,700 2,371.28 0 0 44,000 47,050 40,950
27/11/2025 44,000 0.5 (1.15%) 125,100 5,481. 0 0 43,500 46,500 40,500
26/11/2025 43,500 -0.15 (-0.34%) 117,100 5,102.81 0 0 43,650 46,700 40,600
25/11/2025 43,650 -0.4 (-0.91%) 187,600 8,237.84 0 0 44,050 47,100 41,000
24/11/2025 44,050 -0.15 (-0.34%) 183,100 8,062.07 0 0 44,200 47,250 41,150
21/11/2025 44,200 -0.45 (-1.01%) 53,400 2,346.51 0 0 44,650 47,750 41,550
20/11/2025 44,650 -0.5 (-1.11%) 327,200 14,574.26 0 0 45,150 48,300 42,000
19/11/2025 45,150 0.25 (0.56%) 176,800 8,046.88 0 0 44,900 48,000 41,800
18/11/2025 44,900 -0.5 (-1.1%) 261,500 11,712.65 0 0 45,400 48,550 42,250
17/11/2025 45,400 -0.6 (-1.3%) 138,100 6,276.65 0 0 46,000 49,200 42,800
14/11/2025 46,000 0.3 (0.66%) 311,500 14,249.27 0 0 45,700 48,850 42,550
13/11/2025 45,700 -0.1 (-0.22%) 823,900 38,229.19 0 0 45,800 49,000 42,600
12/11/2025 45,800 -0.15 (-0.33%) 574,900 26,316.54 0 0 45,950 49,150 42,750
11/11/2025 45,950 1.85 (4.2%) 562,800 25,625.58 0 0 44,100 47,150 41,050
10/11/2025 44,100 0.1 (0.23%) 96,500 4,260.31 0 0 44,000 47,050 40,950
07/11/2025 44,000 -1 (-2.22%) 156,600 6,917.64 0 0 45,000 48,150 41,850
06/11/2025 45,000 0.65 (1.47%) 233,000 10,436.04 0 0 44,350 47,450 41,250
05/11/2025 44,350 0.4 (0.91%) 309,700 13,701.67 0 0 43,950 47,000 40,900
04/11/2025 43,950 -0.05 (-0.11%) 363,100 15,617.4 0 0 44,000 47,050 40,950
03/11/2025 44,000 -1.7 (-3.72%) 283,000 12,575.7 0 0 45,700 48,850 42,550
31/10/2025 45,700 -0.05 (-0.11%) 450,400 20,743.69 28,000 1,370.6 45,750 48,950 42,550
30/10/2025 45,750 1.3 (2.92%) 508,600 23,137 0 0 44,450 47,550 41,350
29/10/2025 44,450 1.6 (3.73%) 612,900 26,994.1 0 0 42,850 45,800 39,900
28/10/2025 42,850 0.05 (0.12%) 73,600 3,139.47 0 0 42,800 45,750 39,850
27/10/2025 42,800 0 (0%) 45,800 1,950.99 0 0 42,800 45,750 39,850
24/10/2025 42,800 -0.3 (-0.7%) 112,600 4,791.55 0 0 43,100 46,100 40,100
23/10/2025 43,100 0.1 (0.23%) 96,100 4,162.78 0 0 43,000 46,000 40,000
22/10/2025 43,000 0.95 (2.26%) 206,000 8,822.29 0 0 42,050 44,950 39,150
21/10/2025 42,050 -0.35 (-0.83%) 97,300 4,128.51 0 0 42,400 45,350 39,450
20/10/2025 42,400 0 (0%) 728,900 31,331.35 0 0 42,400 45,350 39,450
17/10/2025 42,400 0.4 (0.95%) 152,000 6,392.36 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.3 (0.72%) 169,800 7,064.61 0 0 41,700 44,600 38,800
15/10/2025 41,700 -0.35 (-0.83%) 108,900 4,554.33 0 0 42,050 44,950 39,150
14/10/2025 42,050 -1.25 (-2.89%) 90,000 3,816.94 0 0 43,300 46,300 40,300
13/10/2025 43,300 -0.7 (-1.59%) 269,000 11,716.69 0 0 44,000 47,050 40,950
10/10/2025 44,000 0.8 (1.85%) 403,300 17,753.11 0 0 43,200 46,200 40,200
09/10/2025 43,200 0.95 (2.25%) 383,500 16,461.47 0 0 42,250 45,200 39,300
08/10/2025 42,250 0.75 (1.81%) 192,900 8,084.61 0 0 41,500 44,400 38,600
07/10/2025 41,500 -0.05 (-0.12%) 59,100 2,454.67 0 0 41,550 44,450 38,650
06/10/2025 41,550 0.55 (1.34%) 77,000 3,181.92 0 0 41,000 43,850 38,150
03/10/2025 41,000 -0.3 (-0.73%) 109,200 4,450.76 0 0 41,300 44,150 38,450
02/10/2025 41,300 -0.2 (-0.48%) 48,300 2,001.43 0 0 41,500 44,400 38,600
01/10/2025 41,500 -0.25 (-0.6%) 48,600 2,026.93 0 0 41,750 44,650 38,850
30/09/2025 41,750 0 (0%) 69,400 2,879.38 0 0 41,750 44,650 38,850
29/09/2025 41,750 -0.45 (-1.07%) 150,500 6,253.29 0 0 42,200 45,150 39,250
26/09/2025 42,200 -0.5 (-1.17%) 79,900 3,371.33 0 0 42,700 45,650 39,750
25/09/2025 42,700 -0.5 (-1.16%) 32,900 1,407.13 0 0 43,200 46,200 40,200
24/09/2025 43,200 0.95 (2.25%) 115,400 4,850.93 0 0 42,250 45,200 39,300
23/09/2025 42,250 0.3 (0.72%) 31,300 1,320.22 0 0 41,950 44,850 39,050
22/09/2025 41,950 -1.45 (-3.34%) 562,500 23,744.35 0 0 43,400 46,400 40,400
19/09/2025 43,400 -0.5 (-1.14%) 93,800 4,079.83 0 0 43,900 46,950 40,850
18/09/2025 43,900 -0.25 (-0.57%) 230,800 10,071.81 0 0 44,150 47,200 41,100
17/09/2025 44,150 -0.25 (-0.56%) 196,800 8,693.23 0 0 44,400 47,500 41,300
16/09/2025 44,400 0.1 (0.23%) 777,200 34,664.56 0 0 44,300 47,400 41,200
15/09/2025 44,300 1.1 (2.55%) 356,300 15,682.28 0 0 43,200 46,200 40,200
12/09/2025 43,200 0.85 (2.01%) 152,200 6,544.66 0 0 42,350 45,300 39,400
11/09/2025 42,350 -0.45 (-1.05%) 150,000 6,329.91 0 0 42,800 45,750 39,850
10/09/2025 42,800 0.45 (1.06%) 125,200 5,281.26 0 0 42,350 45,300 39,400
09/09/2025 42,350 0.35 (0.83%) 108,000 4,583.77 0 0 42,000 44,900 39,100
08/09/2025 42,000 -1.95 (-4.44%) 466,900 19,863.9 0 0 43,950 47,000 40,900
05/09/2025 43,950 0.1 (0.23%) 555,400 24,637.44 0 0 43,850 46,900 40,800
04/09/2025 43,850 0.3 (0.69%) 243,900 10,707.5 0 0 43,550 46,550 40,550
03/09/2025 43,550 -0.5 (-1.14%) 223,700 9,790.1 0 0 44,050 47,100 41,000
29/08/2025 44,050 0.05 (0.11%) 484,900 21,421.54 0 0 44,000 47,050 40,950
28/08/2025 44,000 0 (0%) 220,500 9,701.96 0 0 44,000 47,050 40,950
27/08/2025 44,000 -1.45 (-3.19%) 1,095,800 48,894.42 0 0 45,450 48,600 42,300
26/08/2025 45,450 1.5 (3.41%) 1,045,800 45,303.06 0 0 43,950 47,000 40,900
25/08/2025 43,950 -3.3 (-6.98%) 1,923,900 85,173.21 0 0 47,250 50,500 43,950
22/08/2025 47,250 -3.55 (-6.99%) 1,568,300 74,637.91 0 0 50,800 54,300 47,250
21/08/2025 50,800 3 (6.28%) 3,301,000 165,679.05 0 0 47,800 51,100 44,500
20/08/2025 47,800 0.55 (1.16%) 1,564,500 74,447.38 0 0 47,250 50,500 43,950
19/08/2025 47,250 -0.25 (-0.53%) 976,000 45,883.99 0 0 47,500 50,800 44,200
18/08/2025 47,500 0.3 (0.64%) 1,962,500 94,618.5 0 0 47,200 50,500 43,900
15/08/2025 47,200 1.2 (2.61%) 1,878,600 88,261.08 0 0 46,000 49,200 42,800
14/08/2025 46,000 -0.5 (-1.08%) 705,800 32,572.21 0 0 46,500 49,750 43,250
13/08/2025 46,500 -0.1 (-0.21%) 1,091,700 49,885.15 0 0 46,600 49,850 43,350
12/08/2025 46,600 0.6 (1.3%) 1,659,800 77,326.91 0 0 46,000 49,200 42,800
11/08/2025 46,000 0.05 (0.11%) 1,227,200 56,384.47 0 0 45,950 49,150 42,750
08/08/2025 45,950 1.55 (3.49%) 2,325,000 105,927.88 0 0 44,400 47,500 41,300
07/08/2025 44,400 0.3 (0.68%) 462,300 20,637.85 0 0 44,100 47,150 41,050
06/08/2025 44,100 0.75 (1.73%) 1,285,900 56,826.32 0 0 43,350 46,350 40,350
05/08/2025 43,350 -0.3 (-0.69%) 1,111,200 48,458.52 0 0 43,650 46,700 40,600
04/08/2025 43,650 0.35 (0.81%) 300,600 13,062.35 0 0 43,300 46,300 40,300

Historical Data-ko - BSC

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