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
30/03/2026 16,700 -0.2 (-1.18%) 10,265,900 171,539.72 0 0 16,900 18,500 15,300
27/03/2026 16,900 0.7 (4.32%) 20,279,893 340,524.34 0 0 16,200 17,800 14,600
26/03/2026 16,200 -0.2 (-1.22%) 8,771,511 143,276.06 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.7 (4.46%) 17,794,043 288,222.86 0 0 15,700 17,200 14,200
24/03/2026 15,700 1.4 (9.79%) 12,974,251 200,358.12 0 0 14,300 15,700 12,900
23/03/2026 14,300 -0.9 (-5.92%) 13,858,009 201,273.12 0 0 15,200 16,700 13,700
20/03/2026 15,200 -0.2 (-1.3%) 5,952,959 91,634.11 0 0 15,400 16,900 13,900
19/03/2026 15,400 0.4 (2.67%) 9,974,773 153,455.41 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.3 (-1.96%) 8,973,004 135,521.6 0 0 15,300 16,800 13,800
17/03/2026 15,300 -0.3 (-1.92%) 7,177,024 111,910.6 0 0 15,600 17,100 14,100
16/03/2026 15,600 0.4 (2.63%) 12,300,273 195,113.62 0 0 15,200 16,700 13,700
13/03/2026 15,200 0.1 (0.66%) 10,957,319 169,141.21 0 0 15,100 16,600 13,600
12/03/2026 15,100 0.1 (0.67%) 10,044,580 151,578.26 0 0 15,000 16,500 13,500
11/03/2026 15,000 0.8 (5.63%) 10,903,939 162,046.88 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.3 (-2.07%) 16,347,309 235,324.92 0 0 14,500 15,900 13,100
09/03/2026 14,500 -1.6 (-9.94%) 9,580,741 139,655.25 0 0 16,100 17,700 14,500
06/03/2026 16,100 0.1 (0.63%) 9,248,100 150,361.4 0 0 16,000 17,600 14,400
05/03/2026 16,000 -0.2 (-1.23%) 8,905,714 146,798.28 0 0 16,200 17,800 14,600
04/03/2026 16,200 -0.3 (-1.82%) 15,138,291 240,343.39 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 10,523,161 175,394.78 0 0 16,500 18,100 14,900
02/03/2026 16,500 -1.6 (-8.84%) 23,297,837 398,254.91 0 0 18,100 19,900 16,300
27/02/2026 18,100 -0.6 (-3.21%) 16,092,705 294,034.4 0 0 18,700 20,500 16,900
26/02/2026 18,700 -0.1 (-0.53%) 6,438,688 121,074.27 0 0 18,800 20,600 17,000
25/02/2026 18,800 -0.5 (-2.59%) 10,767,439 205,034.71 100,000 1,814.4 19,300 21,200 17,400
24/02/2026 19,300 0.1 (0.52%) 9,025,850 173,682.91 0 0 19,200 21,100 17,300
23/02/2026 19,200 0.3 (1.59%) 6,550,820 125,943.68 100,000 1,832.3 18,900 20,700 17,100
13/02/2026 18,900 -0.1 (-0.53%) 8,214,182 156,559.59 0 0 19,000 20,900 17,100
12/02/2026 19,000 -0.3 (-1.55%) 4,021,066 77,290.42 100,000 2,030 19,300 21,200 17,400
11/02/2026 19,300 0.9 (4.89%) 13,225,885 255,551.06 0 0 18,400 20,200 16,600
10/02/2026 18,400 -0.1 (-0.54%) 5,626,265 103,990.73 100,000 2,030 18,500 20,300 16,700
09/02/2026 18,500 0.2 (1.09%) 6,143,541 113,567.77 0 0 18,300 20,100 16,500
06/02/2026 18,300 -1 (-5.18%) 14,711,798 274,309.4 100,000 2,030 19,300 21,200 17,400
05/02/2026 19,300 -0.2 (-1.03%) 11,951,385 236,828.23 0 0 19,500 21,400 17,600
04/02/2026 19,500 0.1 (0.52%) 11,005,096 213,598.21 100,000 2,033.4 19,400 21,300 17,500
03/02/2026 19,400 -0.3 (-1.52%) 10,106,200 199,394.54 0 0 19,700 21,600 17,800
02/02/2026 19,700 -0.3 (-1.5%) 10,342,857 202,383.57 100,000 2,050 20,000 22,000 18,000
30/01/2026 20,000 0.7 (3.63%) 24,246,101 485,011.32 0 0 19,300 21,200 17,400
29/01/2026 19,300 0.2 (1.05%) 8,144,769 158,037.64 100,000 2,100 19,100 21,000 17,200
28/01/2026 19,100 0.8 (4.37%) 17,791,518 333,311.76 0 0 18,300 20,100 16,500
27/01/2026 18,300 0.1 (0.55%) 7,659,376 139,730.78 100,000 2,000 18,200 20,000 16,400
26/01/2026 18,200 -1.2 (-6.19%) 15,554,544 290,228.9 0 0 19,400 21,300 17,500
23/01/2026 19,400 -1.2 (-5.83%) 14,747,438 293,430.88 0 0 20,600 22,600 18,600
22/01/2026 20,600 1.8 (9.57%) 31,718,843 640,013.66 0 0 18,800 20,600 17,000
21/01/2026 18,800 0.1 (0.53%) 12,679,617 238,814.49 0 0 18,700 20,500 16,900
20/01/2026 18,700 -0.5 (-2.6%) 13,572,002 256,879.82 0 0 19,200 21,100 17,300
19/01/2026 19,200 0.1 (0.52%) 9,681,598 187,086.11 180,015 3,096.26 19,100 21,000 17,200
16/01/2026 19,100 -0.4 (-2.05%) 11,085,265 213,300.96 0 0 19,500 21,400 17,600
15/01/2026 19,500 0.4 (2.09%) 17,801,248 347,679.86 0 0 19,100 21,000 17,200
14/01/2026 19,100 -0.5 (-2.55%) 22,413,269 433,423.36 5,000 90 19,600 21,500 17,700
13/01/2026 19,600 -0.1 (-0.51%) 17,215,620 343,363.7 0 0 19,700 21,600 17,800
12/01/2026 19,700 1.3 (7.07%) 18,227,327 348,589.01 0 0 18,400 20,200 16,600
09/01/2026 18,400 -1.8 (-8.91%) 37,701,177 715,962.03 0 0 20,200 22,200 18,200
08/01/2026 20,200 0.1 (0.5%) 11,700,607 238,246.87 0 0 20,100 22,100 18,100
07/01/2026 20,100 0.1 (0.5%) 10,573,487 213,761.69 89,000 1,780 20,000 22,000 18,000
06/01/2026 20,000 -0.9 (-4.31%) 15,251,492 308,760.23 0 0 20,900 22,900 18,900
05/01/2026 20,900 -0.2 (-0.95%) 11,119,889 235,445.09 0 0 21,100 23,200 19,000
31/12/2025 21,100 -1 (-4.52%) 16,010,750 344,538.65 0 0 22,100 24,300 19,900
30/12/2025 22,100 -0.5 (-2.21%) 5,095,887 113,704.26 100,000 2,260 22,600 24,800 20,400
29/12/2025 22,600 0.4 (1.8%) 7,009,518 156,795.53 551,800 12,249.96 22,200 24,400 20,000
26/12/2025 22,200 -0.1 (-0.45%) 16,397,408 359,130.85 142,000 3,166.6 22,300 24,500 20,100
25/12/2025 22,300 -0.5 (-2.19%) 9,878,656 225,473.89 0 0 22,800 25,000 20,600
24/12/2025 22,800 0.2 (0.88%) 10,666,559 244,512.35 105,000 2,373 22,600 24,800 20,400
23/12/2025 22,600 -0.8 (-3.42%) 11,403,500 261,710.4 100,000 2,340 23,400 25,700 21,100
22/12/2025 23,400 0.8 (3.54%) 9,585,911 221,541.45 120,000 2,712 22,600 24,800 20,400
19/12/2025 22,600 0.3 (1.35%) 6,830,210 153,674.76 180,400 4,022.92 22,300 24,500 20,100
18/12/2025 22,300 0.3 (1.36%) 9,298,353 207,158.34 127,900 2,813.8 22,000 24,200 19,800
17/12/2025 22,000 -0.9 (-3.93%) 8,554,315 192,940.63 180,000 4,122 22,900 25,100 20,700
16/12/2025 22,900 2 (9.57%) 17,741,445 383,088.5 0 0 20,900 22,900 18,900
15/12/2025 20,900 -1.2 (-5.43%) 18,993,405 409,361.8 0 0 22,100 24,300 19,900
12/12/2025 22,100 -2.1 (-8.68%) 21,366,740 492,363.11 0 0 24,200 26,600 21,800
11/12/2025 24,200 0 (0%) 6,857,454 166,440.82 200,000 4,840 24,200 26,600 21,800
10/12/2025 24,200 -0.5 (-2.02%) 6,081,353 148,983.84 230,000 5,850 24,700 27,100 22,300
09/12/2025 24,700 -0.1 (-0.4%) 12,307,733 302,242.69 200,000 4,960 24,800 27,200 22,400
08/12/2025 24,800 -0.7 (-2.75%) 10,866,015 271,922.58 280,000 7,355 25,500 28,000 23,000
05/12/2025 25,500 -0.8 (-3.04%) 10,106,021 260,128.12 0 0 26,300 28,900 23,700
04/12/2025 26,300 0.4 (1.54%) 14,311,467 376,984.01 250,000 6,475 25,900 28,400 23,400
03/12/2025 25,900 0.5 (1.97%) 11,169,279 288,326.34 225,001 5,715.03 25,400 27,900 22,900
02/12/2025 25,400 0.4 (1.6%) 13,343,626 329,263.99 100,000 2,500 25,000 27,500 22,500
01/12/2025 25,000 -0.7 (-2.72%) 7,281,031 184,701.56 100,000 2,570 25,700 28,200 23,200
28/11/2025 25,700 0 (0%) 13,836,940 354,152.94 320,000 8,224 25,700 28,200 23,200
27/11/2025 25,700 0 (0%) 8,067,024 206,277. 300,000 7,710 25,700 28,200 23,200
26/11/2025 25,700 1 (4.05%) 12,889,542 329,426.42 220,000 5,434 24,700 27,100 22,300
25/11/2025 24,700 -0.9 (-3.52%) 17,361,048 436,161.88 0 0 25,600 28,100 23,100
24/11/2025 25,600 -0.4 (-1.54%) 6,721,890 173,087.19 230,000 5,980 26,000 28,600 23,400
21/11/2025 26,000 1 (4%) 15,973,868 406,964.17 180,000 4,500 25,000 27,500 22,500
20/11/2025 25,000 -0.3 (-1.19%) 9,606,771 240,105.3 293,700 7,430.61 25,300 27,800 22,800
19/11/2025 25,300 -0.7 (-2.69%) 14,979,369 381,581.98 180,000 4,680 26,000 28,600 23,400
18/11/2025 26,000 -0.5 (-1.89%) 12,060,784 314,141.8 320,000 8,480 26,500 29,100 23,900
17/11/2025 26,500 0.7 (2.71%) 14,661,972 389,544.54 144,000 3,715.2 25,800 28,300 23,300
14/11/2025 25,800 0.4 (1.57%) 11,760,140 304,354.33 320,000 8,128 25,400 27,900 22,900
13/11/2025 25,400 -0.4 (-1.55%) 12,682,923 322,068.66 63,500 1,638.3 25,800 28,300 23,300
12/11/2025 25,800 1.3 (5.31%) 19,108,857 487,204.53 144,000 3,528 24,500 26,900 22,100
11/11/2025 24,500 1 (4.26%) 12,658,880 304,083.56 300,000 7,050 23,500 25,800 21,200
10/11/2025 23,500 -0.3 (-1.26%) 14,303,160 342,166.75 0 0 23,800 26,100 21,500
07/11/2025 23,800 -0.7 (-2.86%) 14,941,539 363,786.09 0 0 24,500 26,900 22,100
06/11/2025 24,500 0 (0%) 17,911,211 437,893.09 300,000 7,350 24,500 26,900 22,100
05/11/2025 24,500 -0.6 (-2.39%) 12,282,590 303,250.16 0 0 25,100 27,600 22,600
04/11/2025 25,100 2.2 (9.61%) 26,138,603 612,117. 0 0 22,900 25,100 20,700
03/11/2025 22,900 -2.5 (-9.84%) 40,699,802 976,961.8 95,000 2,413 25,400 27,900 22,900
31/10/2025 25,400 -1.9 (-6.96%) 19,347,835 511,942.5 0 0 27,300 30,000 24,600
30/10/2025 27,300 0.2 (0.74%) 18,426,903 510,460.29 200,000 5,420 27,100 29,800 24,400
29/10/2025 27,100 0 (0%) 10,607,599 289,446.14 192,000 5,203.2 27,100 29,800 24,400
28/10/2025 27,100 -0.7 (-2.52%) 42,694,300 1,124,883.95 0 0 27,800 30,500 25,100
27/10/2025 27,800 -3 (-9.74%) 27,621,145 812,974.32 200,000 6,160 30,800 33,800 27,800
24/10/2025 30,800 0.8 (2.67%) 27,426,445 836,011.86 56,000 1,680 30,000 33,000 27,000
23/10/2025 30,000 -1.4 (-4.46%) 28,424,852 885,938.58 0 0 31,400 34,500 28,300
22/10/2025 31,400 2.8 (9.79%) 37,648,509 1,114,636.03 0 0 28,600 31,400 25,800
21/10/2025 28,600 -0.2 (-0.69%) 42,757,336 1,225,483.75 0 0 28,800 31,600 26,000
20/10/2025 28,800 -3.1 (-9.72%) 48,808,409 1,476,608.26 0 0 31,900 35,000 28,800
17/10/2025 31,900 0.1 (0.31%) 20,750,454 666,329.04 0 0 31,800 34,900 28,700
16/10/2025 31,800 0.1 (0.32%) 21,813,944 694,966.41 70,000 2,219 31,700 34,800 28,600
15/10/2025 31,700 1.3 (4.28%) 22,374,969 682,678.95 0 0 30,400 33,400 27,400
14/10/2025 30,400 1.4 (4.83%) 28,230,077 842,470.36 0 0 29,000 31,900 26,100
13/10/2025 29,000 2.6 (9.85%) 53,477,664 1,480,466.71 240,000 6,206 26,400 29,000 23,800
10/10/2025 26,400 0.5 (1.93%) 22,071,089 583,877.31 200,000 5,180 25,900 28,400 23,400
09/10/2025 25,900 1 (4.02%) 15,063,257 380,906.2 170,000 4,233 24,900 27,300 22,500
08/10/2025 24,900 0.5 (2.05%) 16,156,596 395,926.61 220,000 5,368 24,400 26,800 22,000
07/10/2025 24,400 -1 (-3.94%) 13,758,432 341,248.56 137,700 3,497.58 25,400 27,900 22,900
06/10/2025 25,400 1.9 (8.09%) 11,976,925 296,349.7 120,000 2,820 23,500 25,800 21,200
03/10/2025 23,500 -1.1 (-4.47%) 24,235,740 579,567.29 862,800 19,414.16 24,600 27,000 22,200
02/10/2025 24,600 -1.1 (-4.28%) 11,649,664 293,279.92 150,000 3,855 25,700 28,200 23,200
01/10/2025 25,700 0.2 (0.78%) 9,855,928 252,320.51 407,700 11,115.6 25,500 28,000 23,000
30/09/2025 25,500 -0.7 (-2.67%) 28,452,060 721,636.79 90,000 2,358 26,200 28,800 23,600

Historical Data-ko - BSC

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