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 34,900 0 (0%) 344,100 11,823.44 0 0 34,900 37,300 32,500
18/03/2026 34,900 -0.55 (-1.55%) 277,300 9,713.1 0 0 35,450 37,900 33,000
17/03/2026 35,450 0.35 (1.%) 173,400 6,215.48 0 0 35,100 37,550 32,650
16/03/2026 35,100 -0.05 (-0.14%) 207,100 7,294.89 0 0 35,150 37,600 32,700
13/03/2026 35,150 -0.85 (-2.36%) 339,200 11,987.49 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.4 (-1.1%) 236,400 8,478.37 0 0 36,400 38,900 33,900
11/03/2026 36,400 1.45 (4.15%) 470,300 16,889.19 0 0 34,950 37,350 32,550
10/03/2026 34,950 -0.25 (-0.71%) 920,800 32,192.84 0 0 35,200 37,650 32,750
09/03/2026 35,200 -2.6 (-6.88%) 331,500 11,673.16 0 0 37,800 40,400 35,200
06/03/2026 37,800 -1.35 (-3.45%) 551,600 21,107.01 0 0 39,150 41,850 36,450
05/03/2026 39,150 0.95 (2.49%) 1,175,800 46,628.63 0 0 38,200 40,850 35,550
04/03/2026 38,200 0.45 (1.19%) 764,300 28,431.99 0 0 37,750 40,350 35,150
03/03/2026 37,750 0.05 (0.13%) 506,000 19,275.84 220,000 8,360 37,700 40,300 35,100
02/03/2026 37,700 -1.2 (-3.08%) 710,600 26,819.19 0 0 38,900 41,600 36,200
27/02/2026 38,900 -0.1 (-0.26%) 416,000 16,271.95 0 0 39,000 41,700 36,300
26/02/2026 39,000 -0.2 (-0.51%) 291,100 11,356.21 0 0 39,200 41,900 36,500
25/02/2026 39,200 0 (0%) 425,400 16,714.47 0 0 39,200 41,900 36,500
24/02/2026 39,200 0.75 (1.95%) 601,500 23,453.78 0 0 38,450 41,100 35,800
23/02/2026 38,450 0.45 (1.18%) 154,000 5,917.85 0 0 38,000 40,650 35,350
13/02/2026 38,000 -0.1 (-0.26%) 243,300 9,261.55 0 0 38,100 40,750 35,450
12/02/2026 38,100 0.15 (0.4%) 130,100 4,965.43 0 0 37,950 40,600 35,300
11/02/2026 37,950 0.35 (0.93%) 279,600 10,624.35 0 0 37,600 40,200 35,000
10/02/2026 37,600 0.05 (0.13%) 274,100 10,375.33 0 0 37,550 40,150 34,950
09/02/2026 37,550 0.05 (0.13%) 255,600 9,551.99 0 0 37,500 40,100 34,900
06/02/2026 37,500 -1.1 (-2.85%) 648,300 24,573.94 0 0 38,600 41,300 35,900
05/02/2026 38,600 -0.7 (-1.78%) 378,500 14,729.47 0 0 39,300 42,050 36,550
04/02/2026 39,300 0.4 (1.03%) 485,700 19,240.64 0 0 38,900 41,600 36,200
03/02/2026 38,900 0.2 (0.52%) 497,100 19,439.02 0 0 38,700 41,400 36,000
02/02/2026 38,700 -0.5 (-1.28%) 246,300 9,556.73 0 0 39,200 41,900 36,500
30/01/2026 39,200 0.1 (0.26%) 328,600 12,857.3 0 0 39,100 41,800 36,400
29/01/2026 39,100 0.8 (2.09%) 431,000 16,786.9 0 0 38,300 40,950 35,650
28/01/2026 38,300 -0.25 (-0.65%) 443,000 16,987.49 0 0 38,550 41,200 35,900
27/01/2026 38,550 0.1 (0.26%) 252,000 9,668.82 0 0 38,450 41,100 35,800
26/01/2026 38,450 -0.6 (-1.54%) 538,800 20,861.01 0 0 39,050 41,750 36,350
23/01/2026 39,050 -0.35 (-0.89%) 565,400 22,350.18 0 0 39,400 42,150 36,650
22/01/2026 39,400 0.6 (1.55%) 490,100 19,285.72 0 0 38,800 41,500 36,100
21/01/2026 38,800 -1.2 (-3%) 1,138,300 44,245.54 0 0 40,000 42,800 37,200
20/01/2026 40,000 -1 (-2.44%) 1,037,700 42,238.69 0 0 41,000 43,850 38,150
19/01/2026 41,000 0 (0%) 568,200 23,424.62 0 0 41,000 43,850 38,150
16/01/2026 41,000 -0.3 (-0.73%) 717,100 29,779.13 0 0 41,300 44,150 38,450
15/01/2026 41,300 -0.9 (-2.13%) 989,500 40,983.4 0 0 42,200 45,150 39,250
14/01/2026 42,200 -0.5 (-1.17%) 1,778,000 74,658.9 0 0 42,700 45,650 39,750
13/01/2026 42,700 0 (0%) 1,267,000 54,128.51 0 0 42,700 45,650 39,750
12/01/2026 42,700 2.75 (6.88%) 2,768,600 117,127.51 0 0 39,950 42,700 37,200
09/01/2026 39,950 0.35 (0.88%) 931,600 37,142.79 0 0 39,600 42,350 36,850
08/01/2026 39,600 1.3 (3.39%) 1,815,500 71,767.16 0 0 38,300 40,950 35,650
07/01/2026 38,300 0.7 (1.86%) 913,800 34,772.12 0 0 37,600 40,200 35,000
06/01/2026 37,600 -0.15 (-0.4%) 292,500 10,950.22 0 0 37,750 40,350 35,150
05/01/2026 37,750 0.15 (0.4%) 482,300 18,094.04 0 0 37,600 40,200 35,000
31/12/2025 37,600 -0.6 (-1.57%) 161,600 6,109.83 0 0 38,200 40,850 35,550
30/12/2025 38,200 0.6 (1.6%) 512,200 19,431.7 0 0 37,600 40,200 35,000
29/12/2025 37,600 0 (0%) 247,000 9,327.31 0 0 37,600 40,200 35,000
26/12/2025 37,600 -0.45 (-1.18%) 456,100 17,176.7 0 0 38,050 40,700 35,400
25/12/2025 38,050 -0.45 (-1.17%) 308,900 11,870.33 0 0 38,500 41,150 35,850
24/12/2025 38,500 0.3 (0.79%) 300,000 11,495.11 0 0 38,200 40,850 35,550
23/12/2025 38,200 -0.65 (-1.67%) 613,300 23,570.6 0 0 38,850 41,550 36,150
22/12/2025 38,850 0.45 (1.17%) 562,600 21,651.6 0 0 38,400 41,050 35,750
19/12/2025 38,400 0.5 (1.32%) 541,100 20,597.97 0 0 37,900 40,550 35,250
18/12/2025 37,900 0 (0%) 315,600 11,861.29 0 0 37,900 40,550 35,250
17/12/2025 37,900 -0.35 (-0.92%) 255,800 9,663.84 0 0 38,250 40,900 35,600
16/12/2025 38,250 0.95 (2.55%) 376,900 14,203.88 0 0 37,300 39,900 34,700
15/12/2025 37,300 0.25 (0.67%) 268,800 10,025.62 0 0 37,050 39,600 34,500
12/12/2025 37,050 -1.55 (-4.02%) 764,000 29,065.08 0 0 38,600 41,300 35,900
11/12/2025 38,600 -0.6 (-1.53%) 454,000 17,616.02 0 0 39,200 41,900 36,500
10/12/2025 39,200 0.35 (0.9%) 306,200 11,856.48 220,000 9,130 38,850 41,550 36,150
09/12/2025 38,850 -0.6 (-1.52%) 870,400 33,378.8 0 0 39,450 42,200 36,700
08/12/2025 39,450 0 (0%) 267,400 10,468.9 0 0 39,450 42,200 36,700
05/12/2025 39,450 -0.7 (-1.74%) 350,900 13,957.86 0 0 40,150 42,950 37,350
04/12/2025 40,150 0.65 (1.65%) 490,800 19,683.4 0 0 39,500 42,250 36,750
03/12/2025 39,500 0.45 (1.15%) 383,900 15,103.09 0 0 39,050 41,750 36,350
02/12/2025 39,050 -0.05 (-0.13%) 478,200 18,501.7 0 0 39,100 41,800 36,400
01/12/2025 39,100 -0.55 (-1.39%) 335,700 13,253.46 0 0 39,650 42,400 36,900
28/11/2025 39,650 -0.5 (-1.25%) 377,900 15,072.5 0 0 40,150 42,950 37,350
27/11/2025 40,150 -0.2 (-0.5%) 252,200 10,148.54 0 0 40,350 43,150 37,550
26/11/2025 40,350 0.55 (1.38%) 470,300 18,990.33 0 0 39,800 42,550 37,050
25/11/2025 39,800 -0.5 (-1.24%) 567,400 22,701.84 0 0 40,300 43,100 37,500
24/11/2025 40,300 -0.25 (-0.62%) 476,800 19,221.78 0 0 40,550 43,350 37,750
21/11/2025 40,550 -0.45 (-1.1%) 610,300 24,658.87 0 0 41,000 43,850 38,150
20/11/2025 41,000 -0.45 (-1.09%) 596,200 24,428.94 0 0 41,450 44,350 38,550
19/11/2025 41,450 -0.6 (-1.43%) 520,300 21,632.14 0 0 42,050 44,950 39,150
18/11/2025 42,050 0.3 (0.72%) 726,800 30,663.03 0 0 41,750 44,650 38,850
17/11/2025 41,750 0.3 (0.72%) 370,900 15,462.36 0 0 41,450 44,350 38,550
14/11/2025 41,450 -0.1 (-0.24%) 367,100 15,244.57 0 0 41,550 44,450 38,650
13/11/2025 41,550 -0.25 (-0.6%) 377,000 15,743.27 0 0 41,800 44,700 38,900
12/11/2025 41,800 0.8 (1.95%) 485,300 20,088.62 0 0 41,000 43,850 38,150
11/11/2025 41,000 0.5 (1.23%) 214,600 8,779.89 0 0 40,500 43,300 37,700
10/11/2025 40,500 0 (0%) 353,100 14,401.74 0 0 40,500 43,300 37,700
07/11/2025 40,500 -1.3 (-3.11%) 541,800 22,306.08 0 0 41,800 44,700 38,900
06/11/2025 41,800 -0.25 (-0.59%) 321,000 13,408.95 0 0 42,050 44,950 39,150
05/11/2025 42,050 -0.75 (-1.75%) 383,000 16,195.22 0 0 42,800 45,750 39,850
04/11/2025 42,800 1.7 (4.14%) 1,038,000 43,579.33 0 0 41,100 43,950 38,250
03/11/2025 41,100 -1.2 (-2.84%) 490,200 20,560.76 0 0 42,300 45,250 39,350
31/10/2025 42,300 0.2 (0.48%) 427,400 18,095.18 0 0 42,100 45,000 39,200
30/10/2025 42,100 -0.3 (-0.71%) 549,000 23,280.93 0 0 42,400 45,350 39,450
29/10/2025 42,400 -0.45 (-1.05%) 604,700 25,810.03 0 0 42,850 45,800 39,900
28/10/2025 42,850 0.2 (0.47%) 424,800 18,127.52 0 0 42,650 45,600 39,700
27/10/2025 42,650 1.5 (3.65%) 1,031,200 43,693.13 0 0 41,150 44,000 38,300
24/10/2025 41,150 0.2 (0.49%) 671,700 27,298.17 0 0 40,950 43,800 38,100
23/10/2025 40,950 -0.15 (-0.36%) 480,700 19,806.22 0 0 41,100 43,950 38,250
22/10/2025 41,100 -0.4 (-0.96%) 568,300 23,166.81 0 0 41,500 44,400 38,600
21/10/2025 41,500 1.35 (3.36%) 1,501,400 60,162.35 0 0 40,150 42,950 37,350
20/10/2025 40,150 -3 (-6.95%) 1,579,700 65,893.11 0 0 43,150 46,150 40,150
17/10/2025 43,150 -0.8 (-1.82%) 1,084,200 47,205.09 0 0 43,950 47,000 40,900
16/10/2025 43,950 0.25 (0.57%) 454,300 19,978.53 220,000 10,285 43,700 46,750 40,650
15/10/2025 43,700 -1.15 (-2.56%) 1,419,300 62,554.06 0 0 44,850 47,950 41,750
14/10/2025 44,850 -0.75 (-1.64%) 1,160,000 53,079.61 0 0 45,600 48,750 42,450
13/10/2025 45,600 -0.45 (-0.98%) 793,400 35,989.22 0 0 46,050 49,250 42,850
10/10/2025 46,050 0.2 (0.44%) 465,700 21,488.92 0 0 45,850 49,050 42,650
09/10/2025 45,850 -0.5 (-1.08%) 627,200 28,942.19 0 0 46,350 49,550 43,150
08/10/2025 46,350 -0.25 (-0.54%) 899,100 42,066.85 0 0 46,600 49,850 43,350
07/10/2025 46,600 -0.9 (-1.89%) 402,400 18,923.09 0 0 47,500 50,800 44,200
06/10/2025 47,500 2.5 (5.56%) 1,087,200 50,935.73 0 0 45,000 48,150 41,850
03/10/2025 45,000 -0.9 (-1.96%) 855,900 38,560.91 0 0 45,900 49,100 42,700
02/10/2025 45,900 -0.6 (-1.29%) 377,500 17,452.85 0 0 46,500 49,750 43,250
01/10/2025 46,500 -0.35 (-0.75%) 348,600 16,354.46 0 0 46,850 50,100 43,600
30/09/2025 46,850 0.45 (0.97%) 677,500 31,404.92 0 0 46,400 49,600 43,200
29/09/2025 46,400 0.05 (0.11%) 659,200 30,354.9 0 0 46,350 49,550 43,150
26/09/2025 46,350 -0.85 (-1.8%) 557,800 26,042.64 0 0 47,200 50,500 43,900
25/09/2025 47,200 0 (0%) 489,700 23,167.64 0 0 47,200 50,500 43,900
24/09/2025 47,200 0.8 (1.72%) 486,900 22,738.76 0 0 46,400 49,600 43,200
23/09/2025 46,400 -0.1 (-0.22%) 461,400 21,542.41 0 0 46,500 49,750 43,250
22/09/2025 46,500 -1.25 (-2.62%) 849,600 39,892.57 0 0 47,750 51,000 44,450
19/09/2025 47,750 0.1 (0.21%) 773,800 36,675.37 0 0 47,650 50,900 44,350

Historical Data-ko - BSC

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