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
27/04/2026 43,200 0 (0%) 0 0 0 0 43,200 0 0
24/04/2026 43,200 -0.3 (-0.69%) 129,000 5,583.08 0 0 43,500 46,500 40,500
23/04/2026 43,500 0 (0%) 109,400 4,755.75 0 0 43,500 46,500 40,500
22/04/2026 43,500 -0.2 (-0.46%) 379,600 16,521.06 0 0 43,700 46,750 40,650
21/04/2026 43,700 -0.25 (-0.57%) 451,400 19,757.17 50,000 2,060 43,950 47,000 40,900
20/04/2026 43,950 0.35 (0.8%) 237,400 10,436.5 0 0 43,600 46,650 40,550
17/04/2026 43,600 0.5 (1.16%) 122,800 5,332.41 0 0 43,100 46,100 40,100
16/04/2026 43,100 -0.55 (-1.26%) 613,200 26,703.09 50,000 2,050 43,650 46,700 40,600
15/04/2026 43,650 0.05 (0.11%) 103,900 4,533.1 0 0 43,600 46,650 40,550
14/04/2026 43,600 0.4 (0.93%) 326,800 14,240.8 0 0 43,200 46,200 40,200
13/04/2026 43,200 0 (0%) 34,000 1,467.49 4,500,000 197,100 43,200 46,200 40,200
10/04/2026 43,200 0.1 (0.23%) 117,800 5,076.5 0 0 43,100 46,100 40,100
09/04/2026 43,100 0.05 (0.12%) 106,200 4,573.11 4,500,000 198,000 43,050 46,050 40,050
08/04/2026 43,050 0.2 (0.47%) 598,300 25,758.42 0 0 42,850 45,800 39,900
07/04/2026 42,850 0 (0%) 196,600 8,424.52 0 0 42,850 45,800 39,900
06/04/2026 42,850 -0.15 (-0.35%) 111,800 4,776.86 0 0 43,000 46,000 40,000
03/04/2026 43,000 0 (0%) 119,800 5,145.44 0 0 43,000 46,000 40,000
02/04/2026 43,000 -0.05 (-0.12%) 132,900 5,672.21 0 0 43,050 46,050 40,050
01/04/2026 43,050 0.05 (0.12%) 498,200 21,466.91 0 0 43,000 46,000 40,000
31/03/2026 43,000 0.25 (0.58%) 125,600 5,372.62 0 0 42,750 45,700 39,800
30/03/2026 42,750 -0.4 (-0.93%) 710,300 30,181.58 0 0 43,150 46,150 40,150
27/03/2026 43,150 0.25 (0.58%) 228,200 9,833.73 0 0 42,900 45,900 39,900
26/03/2026 42,900 -0.1 (-0.23%) 71,000 3,042.98 0 0 43,000 46,000 40,000
25/03/2026 43,000 0.85 (2.02%) 291,500 12,523.38 0 0 42,150 45,100 39,200
24/03/2026 42,150 0.6 (1.44%) 241,400 10,159.38 0 0 41,550 44,450 38,650
23/03/2026 41,550 -1.4 (-3.26%) 473,700 19,830.57 0 0 42,950 45,950 39,950
20/03/2026 42,950 1.05 (2.51%) 310,900 13,322.49 0 0 41,900 44,800 39,000
19/03/2026 41,900 -0.7 (-1.64%) 375,200 15,804.53 0 0 42,600 45,550 39,650
18/03/2026 42,600 0 (0%) 167,000 7,094.53 0 0 42,600 45,550 39,650
17/03/2026 42,600 0.35 (0.83%) 56,000 2,389.99 1,170,000 46,215 42,250 45,200 39,300
16/03/2026 42,250 -0.45 (-1.05%) 102,400 4,358.48 0 0 42,700 45,650 39,750
13/03/2026 42,700 0 (0%) 181,500 7,777.89 0 0 42,700 45,650 39,750
12/03/2026 42,700 -0.3 (-0.7%) 168,900 7,200.64 500,000 20,000 43,000 46,000 40,000
11/03/2026 43,000 -0.3 (-0.69%) 478,600 20,585.37 0 0 43,300 46,300 40,300
10/03/2026 43,300 1 (2.36%) 70,100 3,015. 0 0 42,300 45,250 39,350
09/03/2026 42,300 -3.15 (-6.93%) 348,500 14,894.69 0 0 45,450 48,600 42,300
06/03/2026 45,450 0.2 (0.44%) 123,400 5,582.76 0 0 45,250 48,400 42,100
05/03/2026 45,250 0.4 (0.89%) 134,000 6,064.33 0 0 44,850 47,950 41,750
04/03/2026 44,850 -0.35 (-0.77%) 166,800 7,468.32 2,400,000 109,200 45,200 48,350 42,050
03/03/2026 45,200 -0.1 (-0.22%) 184,600 8,369.45 0 0 45,300 48,450 42,150
02/03/2026 45,300 0.6 (1.34%) 281,100 12,669.94 0 0 44,700 47,800 41,600
27/02/2026 44,700 0.7 (1.59%) 185,700 8,301.5 0 0 44,000 47,050 40,950
26/02/2026 44,000 0 (0%) 107,800 4,735.08 0 0 44,000 47,050 40,950
25/02/2026 44,000 0.05 (0.11%) 187,900 8,243.6 0 0 43,950 47,000 40,900
24/02/2026 43,950 -0.45 (-1.01%) 146,600 6,435.54 50,000 2,260 44,400 47,500 41,300
23/02/2026 44,400 -0.1 (-0.22%) 74,100 3,286.62 0 0 44,500 47,600 41,400
13/02/2026 44,500 0.5 (1.14%) 170,600 7,529.22 0 0 44,000 47,050 40,950
12/02/2026 44,000 0.5 (1.15%) 54,800 2,407.86 0 0 43,500 46,500 40,500
11/02/2026 43,500 -0.5 (-1.14%) 208,600 9,126. 2,426,004 106,744.18 44,000 47,050 40,950
10/02/2026 44,000 0.15 (0.34%) 527,900 23,244.22 0 0 43,850 46,900 40,800
09/02/2026 43,850 0.35 (0.8%) 105,600 4,613.58 600,000 24,360 43,500 46,500 40,500
06/02/2026 43,500 -0.15 (-0.34%) 100,500 4,379.76 1,387,200 56,597.76 43,650 46,700 40,600
05/02/2026 43,650 -0.5 (-1.13%) 224,100 9,854.58 0 0 44,150 47,200 41,100
04/02/2026 44,150 -0.85 (-1.89%) 226,800 10,068.24 0 0 45,000 48,150 41,850
03/02/2026 45,000 0.1 (0.22%) 86,300 3,901.25 0 0 44,900 48,000 41,800
02/02/2026 46,200 -0.1 (-0.22%) 153,900 7,096.37 0 0 46,300 49,500 43,100
30/01/2026 46,300 -0.1 (-0.22%) 128,800 5,989.02 0 0 46,400 49,600 43,200
29/01/2026 46,400 1.1 (2.43%) 127,300 5,854.52 0 0 45,300 48,450 42,150
28/01/2026 45,300 0 (0%) 121,000 5,502.89 0 0 45,300 48,450 42,150
27/01/2026 45,300 0.4 (0.89%) 189,300 8,520.37 0 0 44,900 48,000 41,800
26/01/2026 44,900 -0.45 (-0.99%) 174,600 7,930.59 0 0 45,350 48,500 42,200
23/01/2026 45,350 -1 (-2.16%) 131,400 5,987.58 0 0 46,350 49,550 43,150
22/01/2026 46,350 -0.15 (-0.32%) 42,400 1,966.87 932,300 43,258.72 46,500 49,750 43,250
21/01/2026 46,500 -0.5 (-1.06%) 703,200 31,388.38 1,942,700 95,395.36 47,000 50,200 43,750
20/01/2026 47,000 0.1 (0.21%) 284,300 13,347.31 0 0 46,900 50,100 43,650
19/01/2026 46,900 0.05 (0.11%) 129,100 6,053.81 0 0 46,850 50,100 43,600
16/01/2026 46,850 -0.2 (-0.43%) 82,900 3,906.06 0 0 47,050 50,300 43,800
15/01/2026 47,050 0.2 (0.43%) 79,200 3,721.48 0 0 46,850 50,100 43,600
14/01/2026 46,850 -0.15 (-0.32%) 114,000 5,317.95 0 0 47,000 50,200 43,750
13/01/2026 47,000 1.85 (4.1%) 217,500 10,063.73 0 0 45,150 48,300 42,000
12/01/2026 45,150 0.3 (0.67%) 180,200 8,071.9 100,000 4,700 44,850 47,950 41,750
09/01/2026 44,850 0.2 (0.45%) 97,400 4,394.47 0 0 44,650 47,750 41,550
08/01/2026 44,650 -0.65 (-1.43%) 321,700 14,487.9 0 0 45,300 48,450 42,150
07/01/2026 45,300 0 (0%) 134,600 6,128.18 0 0 45,300 48,450 42,150
06/01/2026 45,300 -0.8 (-1.74%) 100,300 4,569.91 0 0 46,100 49,300 42,900
05/01/2026 46,100 -1.3 (-2.74%) 131,700 6,063.78 0 0 47,400 50,700 44,100
31/12/2025 47,400 0.5 (1.07%) 95,800 4,476.12 0 0 46,900 50,100 43,650
30/12/2025 46,900 2 (4.45%) 566,700 26,674.89 720,000 33,755 44,900 48,000 41,800
29/12/2025 44,900 2.9 (6.9%) 323,600 14,433.14 8,279,592 329,113.78 42,000 44,900 39,100
26/12/2025 42,000 -1.5 (-3.45%) 555,300 23,530.02 0 0 43,500 46,500 40,500
25/12/2025 43,500 0.55 (1.28%) 288,500 12,576.14 0 0 42,950 45,950 39,950
24/12/2025 42,950 -0.55 (-1.26%) 241,100 10,316.02 867,900 40,357.35 43,500 46,500 40,500
23/12/2025 43,500 -0.4 (-0.91%) 404,000 17,646.81 0 0 43,900 46,950 40,850
22/12/2025 43,900 -0.1 (-0.23%) 134,700 5,916.9 0 0 44,000 47,050 40,950
19/12/2025 44,000 -1 (-2.22%) 170,500 7,610.08 0 0 45,000 48,150 41,850
18/12/2025 45,000 -0.65 (-1.42%) 40,800 1,850.49 0 0 45,650 48,800 42,500
17/12/2025 45,650 -0.45 (-0.98%) 43,000 1,970.8 0 0 46,100 49,300 42,900
16/12/2025 46,100 0.35 (0.77%) 50,300 2,304.57 30,000 1,440 45,750 48,950 42,550
15/12/2025 45,750 -0.05 (-0.11%) 21,700 994.35 1,000,000 45,800 45,800 49,000 42,600
12/12/2025 45,800 -0.1 (-0.22%) 37,900 1,746.05 0 0 45,900 49,100 42,700
11/12/2025 45,900 0.3 (0.66%) 23,100 1,065.44 0 0 45,600 48,750 42,450
10/12/2025 45,600 -0.05 (-0.11%) 104,000 4,745.3 0 0 45,650 48,800 42,500
09/12/2025 45,650 -0.35 (-0.76%) 201,500 9,216.89 0 0 46,000 49,200 42,800
08/12/2025 46,000 -1 (-2.13%) 163,300 7,580.43 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 13,800 650.16 0 0 47,000 50,200 43,750
04/12/2025 47,000 0.05 (0.11%) 62,000 2,923.62 0 0 46,950 50,200 43,700
03/12/2025 46,950 -0.25 (-0.53%) 100,900 4,741.25 0 0 47,200 50,500 43,900
02/12/2025 47,200 0.45 (0.96%) 45,000 2,112.9 0 0 46,750 50,000 43,500
01/12/2025 46,750 -0.5 (-1.06%) 148,900 6,998.56 295,000 13,835.5 47,250 50,500 43,950
28/11/2025 47,250 -0.25 (-0.53%) 21,900 1,037.06 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.05 (0.11%) 29,800 1,415.84 0 0 47,450 50,700 44,150
26/11/2025 47,450 0.35 (0.74%) 39,000 1,846.55 0 0 47,100 50,300 43,850
25/11/2025 47,100 -0.75 (-1.57%) 135,900 6,433.14 0 0 47,850 51,100 44,550
24/11/2025 47,850 -0.15 (-0.31%) 28,600 1,375.05 0 0 48,000 51,300 44,650
21/11/2025 48,000 -0.25 (-0.52%) 106,700 5,106.21 0 0 48,250 51,600 44,900
20/11/2025 48,250 -0.1 (-0.21%) 61,600 2,972.4 0 0 48,350 51,700 45,000
19/11/2025 48,350 0.7 (1.47%) 202,200 9,751.69 0 0 47,650 50,900 44,350
18/11/2025 47,650 0.55 (1.17%) 49,400 2,343.64 0 0 47,100 50,300 43,850
17/11/2025 47,100 -0.2 (-0.42%) 67,700 3,190.58 0 0 47,300 50,600 44,000
14/11/2025 47,300 0.35 (0.75%) 149,000 6,997.18 0 0 46,950 50,200 43,700
13/11/2025 46,950 -0.1 (-0.21%) 99,900 4,702.06 0 0 47,050 50,300 43,800
12/11/2025 47,050 0.2 (0.43%) 33,400 1,570.26 0 0 46,850 50,100 43,600
11/11/2025 46,850 0.05 (0.11%) 51,400 2,417.22 0 0 46,800 50,000 43,550
10/11/2025 46,800 -0.2 (-0.43%) 105,600 4,950.12 0 0 47,000 50,200 43,750
07/11/2025 47,000 -0.05 (-0.11%) 116,200 5,466.71 0 0 47,050 50,300 43,800
06/11/2025 47,050 0 (0%) 123,600 5,818.64 0 0 47,050 50,300 43,800
05/11/2025 47,050 -0.35 (-0.74%) 107,700 5,080 0 0 47,400 50,700 44,100
04/11/2025 47,400 -0.75 (-1.56%) 366,500 17,218.42 0 0 48,150 51,500 44,800
03/11/2025 48,150 -0.85 (-1.73%) 126,000 6,148.98 0 0 49,000 52,400 45,600
31/10/2025 49,000 -0.4 (-0.81%) 99,100 4,873.61 0 0 49,400 52,800 45,950
30/10/2025 49,400 -0.5 (-1.%) 35,700 1,764.31 0 0 49,900 53,300 46,450
29/10/2025 49,900 1.8 (3.74%) 542,800 27,002.87 0 0 48,100 51,400 44,750
28/10/2025 48,100 0.15 (0.31%) 93,200 4,469.62 0 0 47,950 51,300 44,600
27/10/2025 47,950 -0.05 (-0.1%) 73,400 3,518.33 0 0 48,000 51,300 44,650

Historical Data-ko - BSC

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