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
26/02/2026 160,300 -1.7 (-1.05%) 28,000 4,505.01 0 0 162,000 173,300 150,700
25/02/2026 162,000 -0.5 (-0.31%) 74,800 12,070.59 0 0 162,500 173,800 151,200
24/02/2026 162,500 0.7 (0.43%) 129,300 20,927.37 0 0 161,800 173,100 150,500
23/02/2026 161,800 2.8 (1.76%) 186,800 30,010.98 0 0 159,000 170,100 147,900
16/02/2026 159,000 0 (0%) 0 0 0 0 159,000 0 0
13/02/2026 159,000 -0.3 (-0.19%) 72,600 11,497.45 0 0 159,300 170,400 148,200
12/02/2026 159,300 2.3 (1.46%) 72,300 11,460.72 0 0 157,000 167,900 146,100
11/02/2026 157,000 1.8 (1.16%) 64,900 10,129.18 0 0 155,200 166,000 144,400
10/02/2026 155,200 0 (0%) 103,900 16,106.9 0 0 155,200 166,000 144,400
09/02/2026 155,200 -0.3 (-0.19%) 65,200 10,153.01 0 0 155,500 166,300 144,700
06/02/2026 155,500 -1.1 (-0.7%) 117,600 18,356.5 0 0 156,600 167,500 145,700
05/02/2026 156,600 -0.9 (-0.57%) 125,300 19,705.1 0 0 157,500 168,500 146,500
04/02/2026 157,500 -1.5 (-0.94%) 138,400 21,850.4 0 0 159,000 170,100 147,900
03/02/2026 159,000 -2 (-1.24%) 143,200 22,850.32 0 0 161,000 172,200 149,800
02/02/2026 161,000 -2 (-1.23%) 67,500 10,780.76 0 0 163,000 174,400 151,600
30/01/2026 163,000 3.2 (2.%) 289,300 45,915.55 30,000 5,122.05 159,800 170,900 148,700
29/01/2026 159,800 -0.7 (-0.44%) 77,200 12,309.72 0 0 160,500 171,700 149,300
28/01/2026 160,500 -2.4 (-1.47%) 140,100 22,573.93 20,000 3,040 162,900 174,300 151,500
27/01/2026 162,900 7.8 (5.03%) 402,500 65,046.67 0 0 155,100 165,900 144,300
26/01/2026 155,100 -2.9 (-1.84%) 238,500 37,339.51 0 0 158,000 169,000 147,000
23/01/2026 158,000 -1.7 (-1.06%) 169,000 26,833.53 0 0 159,700 170,800 148,600
22/01/2026 159,700 -0.4 (-0.25%) 233,500 37,580.12 56,600 8,427.74 160,100 171,300 148,900
21/01/2026 160,100 -3 (-1.84%) 374,800 60,456.9 0 0 163,100 174,500 151,700
20/01/2026 163,100 -6.7 (-3.95%) 558,300 93,509.28 0 0 169,800 181,600 158,000
19/01/2026 169,800 -3.7 (-2.13%) 361,700 61,761.41 0 0 173,500 185,600 161,400
16/01/2026 173,500 -0.5 (-0.29%) 111,900 19,476.03 0 0 174,000 186,100 161,900
15/01/2026 174,000 -1 (-0.57%) 147,800 25,975.91 0 0 175,000 187,200 162,800
14/01/2026 175,000 -0.8 (-0.46%) 252,600 43,977.92 0 0 175,800 188,100 163,500
13/01/2026 175,800 1.1 (0.63%) 91,800 16,056.58 0 0 174,700 186,900 162,500
12/01/2026 174,700 -0.4 (-0.23%) 110,800 19,558.34 0 0 175,100 187,300 162,900
09/01/2026 175,100 0.7 (0.4%) 96,500 16,866.78 0 0 174,400 186,600 162,200
08/01/2026 174,400 -2.8 (-1.58%) 227,300 39,598.04 0 0 177,200 189,600 164,800
07/01/2026 177,200 3.7 (2.13%) 107,100 18,907.22 0 0 173,500 185,600 161,400
06/01/2026 173,500 -1 (-0.57%) 125,600 21,894.53 0 0 174,500 186,700 162,300
05/01/2026 174,500 -0.5 (-0.29%) 111,500 19,483.6 0 0 175,000 187,200 162,800
31/12/2025 175,000 -0.3 (-0.17%) 57,200 9,991.1 0 0 175,300 187,500 163,100
30/12/2025 175,300 -1.7 (-0.96%) 90,700 15,825.46 0 0 177,000 189,300 164,700
29/12/2025 177,000 0.4 (0.23%) 60,500 10,733.04 35,000 6,160 176,600 188,900 164,300
26/12/2025 176,600 1.6 (0.91%) 113,700 19,958.52 0 0 175,000 187,200 162,800
25/12/2025 175,000 -1.1 (-0.62%) 78,800 13,925.54 35,000 6,125 176,100 188,400 163,800
24/12/2025 176,100 -6.9 (-3.77%) 118,600 21,016.81 0 0 183,000 195,800 170,200
23/12/2025 183,000 6.8 (3.86%) 225,500 40,531.18 0 0 176,200 188,500 163,900
22/12/2025 176,200 2.2 (1.26%) 137,800 24,014.54 0 0 174,000 186,100 161,900
19/12/2025 174,000 -10.6 (-5.74%) 343,200 60,162.59 0 0 184,600 197,500 171,700
18/12/2025 184,600 -4.2 (-2.22%) 106,100 19,570.95 0 0 188,800 202,000 175,600
17/12/2025 188,800 11.2 (6.31%) 209,500 38,636.9 0 0 177,600 190,000 165,200
16/12/2025 177,600 2.3 (1.31%) 289,100 51,739.52 0 0 175,300 187,500 163,100
15/12/2025 175,300 -0.7 (-0.4%) 409,200 71,559.16 0 0 176,000 188,300 163,700
12/12/2025 176,000 6.3 (3.71%) 312,600 55,232.6 0 0 169,700 181,500 157,900
11/12/2025 169,700 11.1 (7.%) 521,000 86,750.6 0 0 158,600 169,700 147,500
10/12/2025 158,600 1.5 (0.95%) 76,600 12,142.85 0 0 157,100 168,000 146,200
09/12/2025 157,100 1.2 (0.77%) 53,100 8,327.58 92,000 14,428.18 155,900 166,800 145,000
08/12/2025 155,900 -4.2 (-2.62%) 219,200 34,378.37 0 0 160,100 171,300 148,900
05/12/2025 160,100 -4.4 (-2.67%) 52,600 8,536.82 60,000 9,180 164,500 176,000 153,000
04/12/2025 164,500 5.5 (3.46%) 103,500 16,977.26 0 0 159,000 170,100 147,900
03/12/2025 159,000 0.2 (0.13%) 61,800 9,815.95 60,000 9,180 158,800 169,900 147,700
02/12/2025 158,800 0.8 (0.51%) 103,600 16,484.41 0 0 158,000 169,000 147,000
01/12/2025 158,000 0.1 (0.06%) 89,600 14,157.63 0 0 157,900 168,900 146,900
28/11/2025 157,900 1.7 (1.09%) 53,700 8,443.44 0 0 156,200 167,100 145,300
27/11/2025 156,200 -1.8 (-1.14%) 55,800 8,775.72 0 0 158,000 169,000 147,000
26/11/2025 158,000 0.5 (0.32%) 25,400 4,010.68 0 0 157,500 168,500 146,500
25/11/2025 157,500 1 (0.64%) 230,500 36,410.46 0 0 156,500 167,400 145,600
24/11/2025 156,500 -0.1 (-0.06%) 76,800 12,060.73 0 0 156,600 167,500 145,700
21/11/2025 156,600 -0.4 (-0.25%) 94,100 14,794.73 0 0 157,000 167,900 146,100
20/11/2025 157,000 -6.1 (-3.74%) 343,600 53,984.16 0 0 163,100 174,500 151,700
19/11/2025 163,100 -1 (-0.61%) 68,900 11,271.58 0 0 164,100 175,500 152,700
18/11/2025 164,100 -2.5 (-1.5%) 73,800 12,146.95 0 0 166,600 178,200 155,000
17/11/2025 166,600 2.2 (1.34%) 117,600 19,523.05 0 0 164,400 175,900 152,900
14/11/2025 170,900 -1.9 (-1.1%) 67,500 11,546.36 0 0 172,800 184,800 160,800
13/11/2025 172,800 -0.5 (-0.29%) 91,600 15,715.51 0 0 173,300 185,400 161,200
12/11/2025 173,300 5.7 (3.4%) 116,100 19,818.59 0 0 167,600 179,300 155,900
11/11/2025 167,600 1.1 (0.66%) 50,500 8,491.84 0 0 166,500 178,100 154,900
10/11/2025 166,500 -3 (-1.77%) 113,000 19,132.32 0 0 169,500 181,300 157,700
07/11/2025 169,500 -9.5 (-5.31%) 187,200 32,417.09 0 0 179,000 191,500 166,500
06/11/2025 179,000 8 (4.68%) 197,500 34,794.92 0 0 171,000 182,900 159,100
05/11/2025 171,000 0 (0%) 53,900 9,219 0 0 171,000 182,900 159,100
04/11/2025 171,000 -2.8 (-1.61%) 79,100 13,498.54 40,000 6,800 173,800 185,900 161,700
03/11/2025 173,800 3.8 (2.24%) 272,000 46,910.35 0 0 170,000 181,900 158,100
31/10/2025 170,000 1 (0.59%) 129,100 21,874.22 0 0 169,000 180,800 157,200
30/10/2025 169,000 -1 (-0.59%) 102,200 17,262.72 0 0 170,000 181,900 158,100
29/10/2025 170,000 0.2 (0.12%) 180,600 30,736.77 0 0 169,800 181,600 158,000
28/10/2025 169,800 2.8 (1.68%) 125,200 20,980.03 0 0 167,000 178,600 155,400
27/10/2025 167,000 -7 (-4.02%) 117,800 19,917.23 0 0 174,000 186,100 161,900
24/10/2025 174,000 9 (5.45%) 110,600 18,726.5 0 0 165,000 176,500 153,500
23/10/2025 165,000 -9 (-5.17%) 174,000 29,166.9 0 0 174,000 186,100 161,900
22/10/2025 174,000 5 (2.96%) 156,700 27,089.85 0 0 169,000 180,800 157,200
21/10/2025 169,000 11 (6.96%) 349,600 57,865.86 0 0 158,000 169,000 147,000
20/10/2025 158,000 -3 (-1.86%) 217,400 34,669.7 0 0 161,000 172,200 149,800
17/10/2025 161,000 10.5 (6.98%) 645,300 102,636.82 0 0 150,500 161,000 140,000
16/10/2025 150,500 9.1 (6.44%) 264,100 39,116.71 0 0 141,400 151,200 131,600
15/10/2025 141,400 -0.1 (-0.07%) 69,500 9,825.73 0 0 141,500 151,400 131,600
14/10/2025 141,500 -2 (-1.39%) 115,400 16,403.98 0 0 143,500 153,500 133,500
13/10/2025 143,500 0 (0%) 74,900 10,689.98 0 0 143,500 153,500 133,500
10/10/2025 143,500 0.3 (0.21%) 53,800 7,736.05 0 0 143,200 153,200 133,200
09/10/2025 143,200 0.7 (0.49%) 60,400 8,637.24 0 0 142,500 152,400 132,600
08/10/2025 142,500 0.9 (0.64%) 31,100 4,423.62 0 0 141,600 151,500 131,700
07/10/2025 141,600 0.1 (0.07%) 27,700 3,925.53 0 0 141,500 151,400 131,600
06/10/2025 141,500 0.5 (0.35%) 49,800 7,060.59 0 0 141,000 150,800 131,200
03/10/2025 141,000 -0.1 (-0.07%) 29,900 4,232.7 0 0 141,100 150,900 131,300
02/10/2025 141,100 -3.1 (-2.15%) 103,800 14,785.25 0 0 144,200 154,200 134,200
01/10/2025 144,200 0.8 (0.56%) 31,900 4,590.52 0 0 143,400 153,400 133,400
30/09/2025 143,400 1 (0.7%) 62,000 8,875 0 0 142,400 152,300 132,500
29/09/2025 142,400 -1.1 (-0.77%) 150,800 21,439.68 0 0 143,500 153,500 133,500
26/09/2025 143,500 -4.5 (-3.04%) 108,400 15,691.47 0 0 148,000 158,300 137,700
25/09/2025 148,000 2.7 (1.86%) 39,400 5,781.5 96,900 14,263.49 145,300 155,400 135,200
24/09/2025 145,300 -6.7 (-4.41%) 252,200 36,750.31 0 0 152,000 162,600 141,400
23/09/2025 152,000 0.4 (0.26%) 43,300 6,578.29 0 0 151,600 162,200 141,000
22/09/2025 151,600 2.4 (1.61%) 118,300 17,681.48 0 0 149,200 159,600 138,800
19/09/2025 149,200 0.6 (0.4%) 27,300 4,082.93 0 0 148,600 159,000 138,200
18/09/2025 148,600 -1.9 (-1.26%) 80,200 11,972.51 0 0 150,500 161,000 140,000
17/09/2025 150,500 -1.2 (-0.79%) 30,400 4,586.46 0 0 151,700 162,300 141,100
16/09/2025 151,700 0.2 (0.13%) 103,400 15,730.99 0 0 151,500 162,100 140,900
15/09/2025 151,500 0.7 (0.46%) 48,100 7,232.55 0 0 150,800 161,300 140,300
12/09/2025 150,800 -0.7 (-0.46%) 61,200 9,214.55 0 0 151,500 162,100 140,900
11/09/2025 151,500 3 (2.02%) 75,300 11,370.82 0 0 148,500 158,800 138,200
10/09/2025 148,500 -1.9 (-1.26%) 97,200 14,509.05 0 0 150,400 160,900 139,900
09/09/2025 150,400 -2.2 (-1.44%) 59,300 8,979.32 0 0 152,600 163,200 142,000
08/09/2025 152,600 2.7 (1.8%) 189,300 28,892.91 85,300 12,965.6 149,900 160,300 139,500
05/09/2025 149,900 -2.1 (-1.38%) 170,000 25,243.93 0 0 152,000 162,600 141,400
04/09/2025 152,000 0 (0%) 189,900 28,852.66 0 0 152,000 162,600 141,400
03/09/2025 152,000 8 (5.56%) 298,300 44,244.83 0 0 144,000 154,000 134,000
29/08/2025 144,000 0.8 (0.56%) 240,900 34,667.57 0 0 143,200 153,200 133,200
28/08/2025 143,200 2.2 (1.56%) 158,900 22,785.01 0 0 141,000 150,800 131,200
27/08/2025 141,000 2.5 (1.81%) 190,700 26,728.2 0 0 138,500 148,100 128,900
26/08/2025 138,500 0.5 (0.36%) 92,300 12,726.43 0 0 138,000 147,600 128,400

Historical Data-ko - BSC

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