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
24/02/2026 18,500 -0.15 (-0.8%) 8,520,600 157,485.74 0 0 18,650 19,950 17,350
23/02/2026 18,650 0.75 (4.19%) 14,191,300 264,384.04 100,000 1,790 17,900 19,150 16,650
16/02/2026 17,900 0 (0%) 0 0 0 0 17,900 0 0
13/02/2026 17,900 0.2 (1.13%) 10,723,900 193,915.25 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.1 (-0.56%) 3,292,200 58,635.84 200,000 3,617.1 17,800 19,000 16,600
11/02/2026 17,800 0.75 (4.4%) 11,322,700 201,456.76 0 0 17,050 18,200 15,900
10/02/2026 17,050 0.05 (0.29%) 6,703,100 114,290.84 316,000 5,491.95 17,000 18,150 15,850
09/02/2026 17,000 -0.1 (-0.58%) 6,233,400 106,886.95 50,000 855 17,100 18,250 15,950
06/02/2026 17,100 -1 (-5.52%) 14,415,400 253,183.57 330,000 6,189.1 18,100 19,350 16,850
05/02/2026 18,100 -0.3 (-1.63%) 12,169,400 224,849.22 0 0 18,400 19,650 17,150
04/02/2026 18,400 0.15 (0.82%) 10,141,000 186,503.04 200,000 3,660 18,250 19,500 17,000
03/02/2026 18,250 0.05 (0.27%) 12,487,800 230,395.89 0 0 18,200 19,450 16,950
02/02/2026 18,200 -0.25 (-1.36%) 9,224,900 168,814.05 200,000 3,775 18,450 19,700 17,200
30/01/2026 18,450 0.4 (2.22%) 17,055,900 317,038.43 0 0 18,050 19,300 16,800
29/01/2026 18,050 -0.2 (-1.1%) 8,512,200 156,484.02 200,000 3,860 18,250 19,500 17,000
28/01/2026 18,250 1 (5.8%) 19,114,500 338,139.33 0 0 17,250 18,450 16,050
27/01/2026 17,250 -0.7 (-3.9%) 13,089,500 231,158.32 200,000 3,840 17,950 19,200 16,700
26/01/2026 17,950 -0.65 (-3.49%) 13,575,200 249,120.54 207,000 3,581.1 18,600 19,900 17,300
23/01/2026 18,600 -0.55 (-2.87%) 18,645,000 355,960.93 0 0 19,150 20,450 17,850
22/01/2026 19,150 1.25 (6.98%) 17,824,300 332,993.31 0 0 17,900 19,150 16,650
21/01/2026 17,900 -0.6 (-3.24%) 16,385,200 297,849.08 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.4 (-2.12%) 13,648,100 254,780.68 0 0 18,900 20,200 17,600
19/01/2026 18,900 0.25 (1.34%) 15,228,200 288,354.84 0 0 18,650 19,950 17,350
16/01/2026 18,650 -0.4 (-2.1%) 15,897,400 298,867.92 0 0 19,050 20,350 17,750
15/01/2026 19,050 0.5 (2.7%) 17,994,800 340,288.18 0 0 18,550 19,800 17,300
14/01/2026 18,550 -0.5 (-2.62%) 21,311,100 401,506.78 0 0 19,050 20,350 17,750
13/01/2026 19,050 0.25 (1.33%) 21,403,500 412,578.92 0 0 18,800 20,100 17,500
12/01/2026 18,800 0.45 (2.45%) 27,577,900 514,033.81 0 0 18,350 19,600 17,100
09/01/2026 18,350 -1.35 (-6.85%) 47,257,200 883,849.07 0 0 19,700 21,050 18,350
08/01/2026 19,700 -0.25 (-1.25%) 20,548,700 414,169.16 0 0 19,950 21,300 18,600
07/01/2026 19,950 0.05 (0.25%) 19,006,700 381,202.34 260,000 5,278 19,900 21,250 18,550
06/01/2026 19,900 -1.1 (-5.24%) 26,600,900 539,532.54 0 0 21,000 22,450 19,550
05/01/2026 21,000 0.1 (0.48%) 16,836,300 358,155.21 662,000 12,907.8 20,900 22,350 19,450
31/12/2025 20,900 -1 (-4.57%) 28,224,500 601,699.41 260,000 6,084 21,900 23,400 20,400
30/12/2025 21,900 -0.9 (-3.95%) 12,196,100 271,030.33 26,000 624 22,800 24,350 21,250
29/12/2025 22,800 0.2 (0.88%) 8,177,100 184,523.93 70,000 1,582 22,600 24,150 21,050
26/12/2025 22,600 0.1 (0.44%) 21,648,600 481,183.06 1,250,000 27,525 22,500 24,050 20,950
25/12/2025 22,500 -0.75 (-3.23%) 18,471,800 424,417.09 0 0 23,250 24,850 21,650
24/12/2025 23,250 -0.3 (-1.27%) 11,629,700 273,288.73 70,000 1,648.5 23,550 25,150 21,950
23/12/2025 23,550 -0.6 (-2.48%) 14,424,900 347,275.34 915,000 20,687.5 24,150 25,800 22,500
22/12/2025 24,150 0.7 (2.99%) 11,166,300 268,702.33 90,000 2,158 23,450 25,050 21,850
19/12/2025 23,450 0 (0%) 9,242,500 216,680.59 117,000 2,759.5 23,450 25,050 21,850
18/12/2025 23,450 0 (0%) 7,677,300 180,710.4 160,000 3,848 23,450 25,050 21,850
17/12/2025 23,450 -0.8 (-3.3%) 6,935,200 165,068.17 3,800,000 98,420 24,250 25,900 22,600
16/12/2025 24,250 1.55 (6.83%) 19,259,700 452,204.69 745,000 18,066.25 22,700 24,250 21,150
15/12/2025 22,700 -0.7 (-2.99%) 14,365,600 330,639.98 700,000 15,340 23,400 25,000 21,800
12/12/2025 23,400 -1.75 (-6.96%) 25,015,200 603,314.5 0 0 25,150 26,900 23,400
11/12/2025 25,150 -0.25 (-0.98%) 11,779,300 298,293.19 50,000 1,300 25,400 27,150 23,650
10/12/2025 25,400 -1.05 (-3.97%) 12,526,900 323,394.72 350,000 9,450 26,450 28,300 24,600
09/12/2025 26,450 -0.1 (-0.38%) 14,528,700 378,704.72 0 0 26,550 28,400 24,700
08/12/2025 26,550 0.25 (0.95%) 15,186,000 398,202.11 400,000 10,775 26,300 28,100 24,500
05/12/2025 26,300 -0.9 (-3.31%) 15,504,900 413,667.08 0 0 27,200 29,100 25,300
04/12/2025 27,200 0.15 (0.55%) 11,685,300 319,369.87 50,000 1,352.5 27,050 28,900 25,200
03/12/2025 27,050 0.45 (1.69%) 20,328,700 549,709.23 50,000 1,372.5 26,600 28,450 24,750
02/12/2025 26,600 0.4 (1.53%) 15,791,100 410,596.08 0 0 26,200 28,000 24,400
01/12/2025 26,200 -0.55 (-2.06%) 11,399,200 300,640.52 0 0 26,750 28,600 24,900
28/11/2025 26,750 0.75 (2.88%) 24,865,400 663,209.92 1,000,000 26,674 26,000 27,800 24,200
27/11/2025 26,000 -0.6 (-2.26%) 14,701,800 386,198.1 140,000 3,724 26,600 28,450 24,750
26/11/2025 26,600 1.3 (5.14%) 22,691,500 600,049.94 240,000 6,480 25,300 27,050 23,550
25/11/2025 25,300 -0.35 (-1.36%) 16,664,600 429,519.81 0 0 25,650 27,400 23,900
24/11/2025 25,650 -0.65 (-2.47%) 13,267,500 344,637.33 1,970,000 54,418.5 26,300 28,100 24,500
21/11/2025 26,300 0.55 (2.14%) 19,954,400 515,355.65 61,400 1,542.53 25,750 27,550 23,950
20/11/2025 25,750 -0.4 (-1.53%) 21,825,900 563,718.72 1,780,000 43,542 26,150 27,950 24,350
19/11/2025 26,150 -0.25 (-0.95%) 18,357,300 483,942.87 0 0 26,400 28,200 24,600
18/11/2025 26,400 -0.15 (-0.56%) 15,217,900 401,861.54 0 0 26,550 28,400 24,700
17/11/2025 26,550 1.4 (5.57%) 22,751,600 598,080.66 0 0 25,150 26,900 23,400
14/11/2025 25,150 0.65 (2.65%) 21,016,500 531,191.45 0 0 24,500 26,200 22,800
13/11/2025 24,500 0.15 (0.62%) 20,103,600 496,010.37 117,500 2,861.13 24,350 26,050 22,650
12/11/2025 24,350 1.55 (6.8%) 17,965,600 428,921.27 0 0 22,800 24,350 21,250
11/11/2025 22,800 0.5 (2.24%) 16,815,000 374,778.68 0 0 22,300 23,850 20,750
10/11/2025 22,300 -0.5 (-2.19%) 11,509,600 262,176.32 22,000 535.7 22,800 24,350 21,250
07/11/2025 22,800 -0.6 (-2.56%) 14,270,500 333,195.58 0 0 23,400 25,000 21,800
06/11/2025 23,400 0.4 (1.74%) 17,415,500 410,430.52 24,600 526.44 23,000 24,600 21,400
05/11/2025 23,000 -0.95 (-3.97%) 9,606,400 224,574.65 0 0 23,950 25,600 22,300
04/11/2025 23,950 1.55 (6.92%) 31,648,000 712,434.45 2,234,600 51,788.17 22,400 23,950 20,850
03/11/2025 22,400 -1.65 (-6.86%) 29,456,900 678,864.1 25,000 560 24,050 25,700 22,400
31/10/2025 24,050 -0.35 (-1.43%) 15,866,100 391,186.75 779,600 18,956.42 24,400 26,100 22,700
30/10/2025 24,400 -0.65 (-2.59%) 17,774,000 441,575.55 100,000 2,440 25,050 26,800 23,300
29/10/2025 25,050 0.05 (0.2%) 9,596,500 243,360.73 450,000 10,639.5 25,000 26,750 23,250
28/10/2025 25,000 0.15 (0.6%) 26,048,800 635,860.22 0 0 24,850 26,550 23,150
27/10/2025 24,850 -1.85 (-6.93%) 28,541,900 731,859.18 0 0 26,700 28,550 24,850
24/10/2025 26,700 -0.8 (-2.91%) 25,246,400 682,855.28 160,000 4,400 27,500 29,400 25,600
23/10/2025 27,500 -0.1 (-0.36%) 26,768,200 751,617.57 0 0 27,600 29,500 25,700
22/10/2025 27,600 0.6 (2.22%) 33,444,800 889,818.35 0 0 27,000 28,850 25,150
21/10/2025 27,000 -1.25 (-4.42%) 53,003,000 1,453,875.76 0 0 28,250 30,200 26,300
20/10/2025 28,250 -2.1 (-6.92%) 38,914,400 1,141,676.33 20,000 649 30,350 32,450 28,250
17/10/2025 30,350 0.35 (1.17%) 32,284,500 986,417.93 3,200,000 89,280 30,000 32,100 27,900
16/10/2025 30,000 -0.3 (-0.99%) 22,428,200 680,217.72 20,000 564 30,300 32,400 28,200
15/10/2025 30,300 0.55 (1.85%) 29,726,800 879,858.13 110,000 3,333 29,750 31,800 27,700
14/10/2025 29,750 1.1 (3.84%) 33,788,100 1,005,639.33 200,000 5,330 28,650 30,650 26,650
13/10/2025 28,650 1.85 (6.9%) 47,071,800 1,305,760.22 100,000 2,644 26,800 28,650 24,950
10/10/2025 26,800 0.85 (3.28%) 36,038,900 980,984.68 1,563,600 37,760.94 25,950 27,750 24,150
09/10/2025 25,950 0.5 (1.96%) 16,693,600 431,684.69 0 0 25,450 27,200 23,700
08/10/2025 25,450 0.35 (1.39%) 20,790,900 524,025.57 0 0 25,100 26,850 23,350
07/10/2025 25,100 -0.9 (-3.46%) 20,824,700 531,343.29 28,000 702.8 26,000 27,800 24,200
06/10/2025 26,000 1.5 (6.12%) 21,468,800 551,210.55 0 0 24,500 26,200 22,800
03/10/2025 24,500 -0.1 (-0.41%) 25,460,900 632,035.46 0 0 24,600 26,300 22,900
02/10/2025 24,600 -1.25 (-4.84%) 23,140,100 581,621.41 0 0 25,850 27,650 24,050
01/10/2025 25,850 0.35 (1.37%) 13,777,400 355,341.01 2,500,000 59,375 25,500 27,250 23,750
30/09/2025 25,500 -1.3 (-4.85%) 59,177,600 1,514,112.19 0 0 26,800 28,650 24,950
29/09/2025 26,800 -0.05 (-0.19%) 25,050,000 677,356.88 45,000 1,206 26,850 28,700 25,000
26/09/2025 26,850 0.75 (2.87%) 46,190,400 1,246,361.89 3,000,000 81,900 26,100 27,900 24,300
25/09/2025 26,100 1.7 (6.97%) 23,682,700 613,226.17 0 0 24,400 26,100 22,700
24/09/2025 24,400 1.55 (6.78%) 51,351,900 1,234,004.56 150,000 3,390 22,850 24,400 21,300
23/09/2025 22,850 -0.75 (-3.18%) 15,098,700 350,759.03 0 0 23,600 25,250 21,950
22/09/2025 23,600 0.15 (0.64%) 30,016,100 708,744.93 0 0 23,450 25,050 21,850
19/09/2025 23,450 0.5 (2.18%) 27,719,900 654,916.88 0 0 22,950 24,550 21,350
18/09/2025 22,950 0.8 (3.61%) 26,935,000 614,404.08 0 0 22,150 23,700 20,600
17/09/2025 22,150 -0.85 (-3.7%) 25,737,300 580,232.49 0 0 23,000 24,600 21,400
16/09/2025 23,000 -0.65 (-2.75%) 36,791,100 864,825.94 200,000 4,600 23,650 25,300 22,000
15/09/2025 23,650 -0.25 (-1.05%) 26,650,300 634,503.88 750,000 18,075 23,900 25,550 22,250
12/09/2025 23,900 0.8 (3.46%) 47,068,200 1,143,671.19 0 0 23,100 24,700 21,500
11/09/2025 23,600 0.95 (4.19%) 31,479,500 714,276.63 0 0 22,650 24,200 21,100
10/09/2025 22,650 0.35 (1.57%) 26,325,700 601,027.93 0 0 22,300 23,850 20,750
09/09/2025 22,300 0.7 (3.24%) 22,594,700 489,793.86 0 0 21,600 23,100 20,100
08/09/2025 21,600 -1.6 (-6.9%) 39,415,600 878,986.92 0 0 23,200 24,800 21,600
05/09/2025 23,200 -0.6 (-2.52%) 34,362,800 832,003.4 0 0 23,800 25,450 22,150
04/09/2025 23,800 -0.25 (-1.04%) 23,245,100 563,023.06 0 0 24,050 25,700 22,400
03/09/2025 24,050 1.55 (6.89%) 27,772,000 662,913.37 1,504,188 31,659.95 22,500 24,050 20,950
29/08/2025 22,500 -0.6 (-2.6%) 44,274,100 1,010,948.38 1,150,100 24,784.66 23,100 24,700 21,500
28/08/2025 23,100 0.5 (2.21%) 24,654,400 569,423.81 0 0 22,600 24,150 21,050
27/08/2025 22,600 -1.35 (-5.64%) 32,078,300 745,363.9 0 0 23,950 25,600 22,300
26/08/2025 23,950 1.25 (5.51%) 63,458,800 1,373,675.35 0 0 22,700 24,250 21,150
25/08/2025 22,700 -1.7 (-6.97%) 23,378,600 542,518.99 20,000 454 24,400 26,100 22,700

Historical Data-ko - BSC

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