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
29/04/2026 86,800 0.8 (0.93%) 920,700 80,582.6 0 0 86,000 92,000 80,000
28/04/2026 86,000 -1.2 (-1.38%) 918,800 78,735.5 0 0 87,200 93,300 81,100
24/04/2026 87,200 0.5 (0.58%) 874,500 75,846.56 0 0 86,700 92,700 80,700
23/04/2026 86,700 5.6 (6.91%) 2,035,000 171,367.31 0 0 81,100 86,700 75,500
22/04/2026 81,100 -0.2 (-0.25%) 573,000 46,507.87 0 0 81,300 86,900 75,700
21/04/2026 81,300 -1.7 (-2.05%) 784,100 64,473.28 100,000 8,194.7 83,000 88,800 77,200
20/04/2026 83,000 4.2 (5.33%) 1,544,600 127,098.69 0 0 78,800 84,300 73,300
17/04/2026 78,800 0.9 (1.16%) 480,100 38,020.48 0 0 77,900 83,300 72,500
16/04/2026 81,800 -0.4 (-0.49%) 531,100 43,643.1 0 0 82,200 87,900 76,500
15/04/2026 82,200 -1.6 (-1.91%) 547,500 45,483.94 0 0 83,800 89,600 78,000
14/04/2026 83,800 0.9 (1.09%) 659,300 55,161.14 0 0 82,900 88,700 77,100
13/04/2026 82,900 0.9 (1.1%) 483,200 40,033.8 0 0 82,000 87,700 76,300
10/04/2026 82,000 -0.9 (-1.09%) 542,600 44,920.17 0 0 82,900 88,700 77,100
09/04/2026 82,900 0.4 (0.48%) 930,200 77,276.22 0 0 82,500 88,200 76,800
08/04/2026 82,500 3 (3.77%) 847,900 69,421.73 0 0 79,500 85,000 74,000
07/04/2026 79,500 0.9 (1.15%) 367,100 29,069.99 0 0 78,600 84,100 73,100
06/04/2026 78,600 -1.4 (-1.75%) 458,300 36,309.21 0 0 80,000 85,600 74,400
03/04/2026 80,000 -2 (-2.44%) 1,171,000 94,293.22 0 0 82,000 87,700 76,300
02/04/2026 82,000 -2.2 (-2.61%) 1,531,700 127,564.19 0 0 84,200 90,000 78,400
01/04/2026 84,200 -1.2 (-1.41%) 905,000 77,749.1 0 0 85,400 91,300 79,500
31/03/2026 85,400 1.4 (1.67%) 1,006,500 86,334.35 100,000 8,582.1 84,000 89,800 78,200
30/03/2026 84,000 -1.7 (-1.98%) 735,900 62,021.05 0 0 85,700 91,600 79,800
27/03/2026 85,700 0.2 (0.23%) 862,500 73,170.79 0 0 85,500 91,400 79,600
26/03/2026 85,500 1.4 (1.66%) 1,215,600 103,285.5 76,100 6,467.36 84,100 89,900 78,300
25/03/2026 84,100 2.8 (3.44%) 982,200 81,963.95 0 0 81,300 86,900 75,700
24/03/2026 81,300 2.7 (3.44%) 574,400 46,364.37 0 0 78,600 84,100 73,100
23/03/2026 78,600 -4.4 (-5.3%) 694,200 55,458.71 0 0 83,000 88,800 77,200
20/03/2026 83,000 0.2 (0.24%) 1,053,900 88,123.01 0 0 82,800 88,500 77,100
19/03/2026 82,800 1.3 (1.6%) 965,900 79,138.8 20,000 1,516 81,500 87,200 75,800
18/03/2026 81,500 -1.5 (-1.81%) 497,200 40,435.18 0 0 83,000 88,800 77,200
17/03/2026 83,000 0.2 (0.24%) 715,600 59,788.67 0 0 82,800 88,500 77,100
16/03/2026 82,800 2.4 (2.99%) 885,600 72,217.88 0 0 80,400 86,000 74,800
13/03/2026 80,400 2.2 (2.81%) 602,900 47,901.19 0 0 78,200 83,600 72,800
12/03/2026 78,200 -1.8 (-2.25%) 827,300 65,770.08 0 0 80,000 85,600 74,400
11/03/2026 80,000 2 (2.56%) 561,300 44,674.22 0 0 78,000 83,400 72,600
10/03/2026 78,000 2.8 (3.72%) 1,107,000 85,392.93 0 0 75,200 80,400 70,000
09/03/2026 75,200 -5.6 (-6.93%) 915,500 68,879.19 0 0 80,800 86,400 75,200
06/03/2026 80,800 0.2 (0.25%) 802,400 64,447.31 0 0 80,600 86,200 75,000
05/03/2026 80,600 -3.2 (-3.82%) 1,139,400 93,614.13 0 0 83,800 89,600 78,000
04/03/2026 83,800 -2.5 (-2.9%) 1,845,400 152,415.02 0 0 86,300 92,300 80,300
03/03/2026 86,300 -1.7 (-1.93%) 917,200 79,598.2 0 0 88,000 94,100 81,900
02/03/2026 88,000 -0.6 (-0.68%) 1,610,900 141,240.07 0 0 88,600 94,800 82,400
27/02/2026 88,600 2.2 (2.55%) 1,399,100 124,352.97 0 0 86,400 92,400 80,400
26/02/2026 86,400 -0.4 (-0.46%) 456,500 39,364.37 0 0 86,800 92,800 80,800
25/02/2026 86,800 -0.9 (-1.03%) 832,200 72,979.02 0 0 87,700 93,800 81,600
24/02/2026 87,700 1.9 (2.21%) 1,214,000 105,136.2 0 0 85,800 91,800 79,800
23/02/2026 85,800 4.9 (6.06%) 1,045,000 87,717.45 0 0 80,900 86,500 75,300
13/02/2026 80,900 -0.6 (-0.74%) 431,200 34,855.46 0 0 81,500 87,200 75,800
12/02/2026 81,500 -1.2 (-1.45%) 306,300 25,118.81 0 0 82,700 88,400 77,000
11/02/2026 82,700 2.6 (3.25%) 535,600 43,866.96 0 0 80,100 85,700 74,500
10/02/2026 80,100 0 (0%) 502,200 40,271.41 0 0 80,100 85,700 74,500
09/02/2026 80,100 0 (0%) 499,500 39,897.41 0 0 80,100 85,700 74,500
06/02/2026 80,100 -3.7 (-4.42%) 1,263,500 102,728.73 0 0 83,800 89,600 78,000
05/02/2026 83,800 -2.2 (-2.56%) 770,200 65,112.23 0 0 86,000 92,000 80,000
04/02/2026 86,000 1.8 (2.14%) 1,312,400 112,843.11 0 0 84,200 90,000 78,400
03/02/2026 84,200 5.5 (6.99%) 1,854,600 153,861.12 100,000 7,680 78,700 84,200 73,200
02/02/2026 78,700 1.9 (2.47%) 1,492,800 118,618.19 0 0 76,800 82,100 71,500
30/01/2026 76,800 0.9 (1.19%) 511,200 39,236.78 0 0 75,900 81,200 70,600
29/01/2026 75,900 -0.6 (-0.78%) 797,200 60,389.33 0 0 76,500 81,800 71,200
28/01/2026 76,500 -0.8 (-1.03%) 626,500 48,497.51 0 0 77,300 82,700 71,900
27/01/2026 77,300 0.4 (0.52%) 852,000 67,014.81 100,000 7,690 76,900 82,200 71,600
26/01/2026 76,900 2.3 (3.08%) 1,174,000 90,084.12 0 0 74,600 79,800 69,400
23/01/2026 74,600 -0.4 (-0.53%) 406,800 30,789.84 100,000 7,500 75,000 80,200 69,800
22/01/2026 75,000 0.9 (1.21%) 469,100 35,302.11 89,700 6,189.3 74,100 79,200 69,000
21/01/2026 74,100 -1.1 (-1.46%) 655,100 48,894.08 100,000 7,660 75,200 80,400 70,000
20/01/2026 75,200 -1.8 (-2.34%) 898,900 68,483.42 0 0 77,000 82,300 71,700
19/01/2026 77,000 0.4 (0.52%) 507,100 39,311.87 100,000 7,660 76,600 81,900 71,300
16/01/2026 76,600 1.3 (1.73%) 767,000 58,288.19 0 0 75,300 80,500 70,100
15/01/2026 75,300 -1.8 (-2.33%) 664,800 50,209.24 0 0 77,100 82,400 71,800
14/01/2026 77,100 0 (0%) 569,900 43,618.82 0 0 77,100 82,400 71,800
13/01/2026 77,100 2.1 (2.8%) 1,247,400 95,933.29 0 0 75,000 80,200 69,800
12/01/2026 75,000 2.6 (3.59%) 785,600 58,316.61 0 0 72,400 77,400 67,400
09/01/2026 72,400 -0.1 (-0.14%) 541,800 39,433.41 0 0 72,500 77,500 67,500
08/01/2026 72,500 0 (0%) 649,000 47,279.69 0 0 72,500 77,500 67,500
07/01/2026 72,500 -1.5 (-2.03%) 835,900 60,982.97 0 0 74,000 79,100 68,900
06/01/2026 74,000 -0.6 (-0.8%) 444,500 32,648.87 0 0 74,600 79,800 69,400
05/01/2026 74,600 -1.4 (-1.84%) 640,700 47,670.99 0 0 76,000 81,300 70,700
31/12/2025 76,000 2.7 (3.68%) 686,600 51,321.06 0 0 73,300 78,400 68,200
30/12/2025 73,300 -1.6 (-2.14%) 1,145,400 83,000.88 0 0 74,900 80,100 69,700
29/12/2025 74,900 -0.2 (-0.27%) 439,200 33,038.93 0 0 75,100 80,300 69,900
26/12/2025 75,100 -2.4 (-3.1%) 579,700 44,000.09 0 0 77,500 82,900 72,100
25/12/2025 77,500 -0.8 (-1.02%) 325,600 25,454.37 0 0 78,300 83,700 72,900
24/12/2025 78,300 0.7 (0.9%) 287,200 22,423.8 0 0 77,600 83,000 72,200
23/12/2025 81,500 -1.5 (-1.81%) 632,000 51,194.88 0 0 83,000 88,800 77,200
22/12/2025 83,000 3.7 (4.67%) 557,700 45,363.29 0 0 79,300 84,800 73,800
19/12/2025 79,300 -1.2 (-1.49%) 379,000 30,163.23 0 0 80,500 86,100 74,900
18/12/2025 80,500 -0.5 (-0.62%) 194,700 15,629.19 0 0 81,000 86,600 75,400
17/12/2025 81,000 1 (1.25%) 295,800 23,901.02 0 0 80,000 85,600 74,400
16/12/2025 80,000 1.2 (1.52%) 771,100 60,412 0 0 78,800 84,300 73,300
15/12/2025 78,800 -1.2 (-1.5%) 447,200 35,526.48 0 0 80,000 85,600 74,400
12/12/2025 80,000 -4 (-4.76%) 771,600 63,102.33 0 0 84,000 89,800 78,200
11/12/2025 84,000 0 (0%) 278,900 23,470.96 0 0 84,000 89,800 78,200
10/12/2025 84,000 -1.1 (-1.29%) 361,800 30,624.43 0 0 85,100 91,000 79,200
09/12/2025 85,100 -1.5 (-1.73%) 636,300 54,654.85 0 0 86,600 92,600 80,600
08/12/2025 86,600 2.1 (2.49%) 1,002,700 87,089.91 0 0 84,500 90,400 78,600
05/12/2025 84,500 0.4 (0.48%) 323,600 27,321.87 0 0 84,100 89,900 78,300
04/12/2025 84,100 -0.9 (-1.06%) 532,900 44,995.9 0 0 85,000 90,900 79,100
03/12/2025 85,000 1.1 (1.31%) 363,600 30,822.56 0 0 83,900 89,700 78,100
02/12/2025 83,900 -0.5 (-0.59%) 651,500 53,913.27 0 0 84,400 90,300 78,500
01/12/2025 84,400 -0.1 (-0.12%) 254,200 21,575.18 0 0 84,500 90,400 78,600
28/11/2025 85,500 -2 (-2.29%) 475,400 40,946.91 0 0 87,500 93,600 81,400
27/11/2025 87,500 -0.3 (-0.34%) 611,200 53,032.88 0 0 87,800 93,900 81,700
26/11/2025 87,800 0.9 (1.04%) 424,900 37,255.2 0 0 86,900 92,900 80,900
25/11/2025 86,900 -1.7 (-1.92%) 385,300 33,716.93 0 0 88,600 94,800 82,400
24/11/2025 88,600 2.7 (3.14%) 624,200 54,974.64 0 0 85,900 91,900 79,900
21/11/2025 85,900 0 (0%) 440,300 37,540.09 0 0 85,900 91,900 79,900
20/11/2025 85,900 -0.8 (-0.92%) 514,100 44,286.17 0 0 86,700 92,700 80,700
19/11/2025 86,700 -1.2 (-1.37%) 613,700 53,304.77 0 0 87,900 94,000 81,800
18/11/2025 87,900 -0.9 (-1.01%) 527,400 46,693.65 0 0 88,800 95,000 82,600
17/11/2025 88,800 0.8 (0.91%) 566,300 50,081.56 0 0 88,000 94,100 81,900
14/11/2025 88,000 -0.4 (-0.45%) 497,400 43,510.37 0 0 88,400 94,500 82,300
13/11/2025 88,400 -0.6 (-0.67%) 731,600 64,381.72 20,700 1,970.64 89,000 95,200 82,800
12/11/2025 89,000 3.9 (4.58%) 846,300 73,767.52 100,000 9,100 85,100 91,000 79,200
11/11/2025 85,100 1.1 (1.31%) 746,400 63,742.09 0 0 84,000 89,800 78,200
10/11/2025 84,000 -0.7 (-0.83%) 731,200 62,344.77 80,000 6,816 84,700 90,600 78,800
07/11/2025 84,700 -6.3 (-6.92%) 2,818,800 244,120.57 0 0 91,000 97,300 84,700
06/11/2025 91,000 -5.8 (-5.99%) 1,439,500 133,390.15 0 0 96,800 103,500 90,100
05/11/2025 96,800 2.5 (2.65%) 1,063,500 102,595.05 0 0 94,300 100,900 87,700
04/11/2025 94,300 -4.7 (-4.75%) 3,602,200 336,400.29 317,000 32,258.6 99,000 105,900 92,100
03/11/2025 99,000 -4.5 (-4.35%) 1,057,200 106,506.81 0 0 103,500 110,700 96,300

Historical Data-ko - BSC

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