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
27/03/2026 34,800 1 (2.96%) 12,073,500 413,868.35 0 0 33,800 36,150 31,450
26/03/2026 33,800 -0.25 (-0.73%) 5,738,200 193,275.82 0 0 34,050 36,400 31,700
25/03/2026 34,050 0.5 (1.49%) 6,241,100 211,611.68 69,000 2,330.9 33,550 35,850 31,250
24/03/2026 33,550 1.05 (3.23%) 6,410,500 214,444.75 0 0 32,500 34,750 30,250
23/03/2026 32,500 -1.1 (-3.27%) 13,238,000 431,986.63 0 0 33,600 35,950 31,250
20/03/2026 33,600 -1.05 (-3.03%) 10,708,700 363,723.23 419,500 14,338.43 34,650 37,050 32,250
19/03/2026 34,650 -0.35 (-1%) 7,530,900 260,185.48 0 0 35,000 37,450 32,550
18/03/2026 35,000 0.6 (1.74%) 12,546,300 440,531.93 64,000 2,250.15 34,400 36,800 32,000
17/03/2026 34,400 0.25 (0.73%) 7,184,200 248,449.42 0 0 34,150 36,500 31,800
16/03/2026 34,150 0.15 (0.44%) 5,159,300 176,173.67 29,000 1,015 34,000 36,350 31,650
13/03/2026 34,000 -0.3 (-0.87%) 8,278,900 282,638.61 0 0 34,300 36,700 31,900
12/03/2026 34,300 -0.8 (-2.28%) 12,913,700 445,296.24 100,000 3,436.9 35,100 37,550 32,650
11/03/2026 35,100 0.05 (0.14%) 12,877,000 452,282.53 0 0 35,050 37,500 32,600
10/03/2026 35,050 1.85 (5.57%) 24,975,700 862,499.8 0 0 33,200 35,500 30,900
09/03/2026 33,200 -2.45 (-6.87%) 17,770,800 590,105.64 0 0 35,650 38,100 33,200
06/03/2026 35,650 -0.55 (-1.52%) 8,532,000 306,057.13 0 0 36,200 38,700 33,700
05/03/2026 36,200 -0.2 (-0.55%) 8,015,700 293,482.33 0 0 36,400 38,900 33,900
04/03/2026 36,400 0.5 (1.39%) 19,451,000 699,788.99 285,000 10,225.52 35,900 38,400 33,400
03/03/2026 35,900 -0.95 (-2.58%) 21,254,700 774,808.76 940,000 36,206.36 36,850 39,400 34,300
02/03/2026 36,850 -1.4 (-3.66%) 25,730,000 962,954.62 0 0 38,250 40,900 35,600
27/02/2026 38,250 -0.25 (-0.65%) 8,888,400 339,415.74 2,069,000 79,445.85 38,500 41,150 35,850
26/02/2026 38,500 0 (0%) 11,489,400 439,713.12 0 0 38,500 41,150 35,850
25/02/2026 38,500 0.3 (0.79%) 10,573,600 408,577.6 129,000 5,117.4 38,200 40,850 35,550
24/02/2026 38,200 -0.5 (-1.29%) 12,133,300 464,951.24 52,500 2,031.75 38,700 41,400 36,000
23/02/2026 38,700 0.1 (0.26%) 8,379,600 324,986.8 129,000 5,039.3 38,600 41,300 35,900
13/02/2026 38,600 0.6 (1.58%) 9,259,700 353,038.55 499,000 19,131.75 38,000 40,650 35,350
12/02/2026 38,000 0.1 (0.26%) 8,656,700 329,365.97 129,000 4,879.55 37,900 40,550 35,250
11/02/2026 37,900 0.8 (2.16%) 13,723,100 520,574.94 20,000 793 37,100 39,650 34,550
10/02/2026 37,100 0 (0%) 12,648,100 468,999.74 199,000 7,613.35 37,100 39,650 34,550
09/02/2026 37,100 -0.3 (-0.8%) 9,918,300 369,477.38 0 0 37,400 40,000 34,800
06/02/2026 37,400 -1.2 (-3.11%) 24,838,700 940,330.88 44,000 1,588.6 38,600 41,300 35,900
05/02/2026 38,600 -1 (-2.53%) 16,072,100 626,024.08 288,000 11,560.29 39,600 42,350 36,850
04/02/2026 39,600 -0.1 (-0.25%) 18,233,300 719,740.97 44,000 1,746.4 39,700 42,450 36,950
03/02/2026 39,700 0.35 (0.89%) 23,670,600 942,085.29 0 0 39,350 42,100 36,600
02/02/2026 39,350 0.6 (1.55%) 23,383,000 918,500.35 44,000 1,788.4 38,750 41,450 36,050
30/01/2026 38,750 0.45 (1.17%) 28,474,900 1,091,840.23 80,000 3,064 38,300 40,950 35,650
29/01/2026 38,300 -0.1 (-0.26%) 10,027,200 385,501.3 144,000 5,456.2 38,400 41,050 35,750
28/01/2026 38,400 0.15 (0.39%) 15,308,300 595,093.17 229,000 8,299.15 38,250 40,900 35,600
27/01/2026 38,250 0.05 (0.13%) 12,601,700 482,964.76 330,000 12,326.7 38,200 40,850 35,550
26/01/2026 38,200 -0.8 (-2.05%) 17,221,600 664,821.79 310,500 11,769.7 39,000 41,700 36,300
23/01/2026 39,000 -0.9 (-2.26%) 17,979,800 708,162.06 194,000 7,453.6 39,900 42,650 37,150
22/01/2026 39,900 -0.3 (-0.75%) 21,656,100 878,984.33 629,000 24,889.6 40,200 43,000 37,400
21/01/2026 40,200 0.55 (1.39%) 20,390,200 809,852.85 44,000 1,865.6 39,650 42,400 36,900
20/01/2026 39,650 -0.35 (-0.88%) 18,904,200 755,814.66 1,510,214 59,831.18 40,000 42,800 37,200
19/01/2026 40,000 0.4 (1.01%) 13,549,500 540,821.48 20,000 737 39,600 42,350 36,850
16/01/2026 39,600 -0.4 (-1%) 21,678,400 870,626.18 150,000 5,985 40,000 42,800 37,200
15/01/2026 40,000 -1.45 (-3.5%) 28,177,000 1,135,303.95 64,000 2,582.2 41,450 44,350 38,550
14/01/2026 41,450 0.15 (0.36%) 30,568,900 1,276,652.27 29,000 1,280.35 41,300 44,150 38,450
13/01/2026 41,300 -0.2 (-0.48%) 32,378,300 1,326,150.35 105,000 4,474.6 41,500 44,400 38,600
12/01/2026 41,500 0.75 (1.84%) 37,246,900 1,578,105.94 2,034,000 77,088.6 40,750 43,600 37,900
09/01/2026 40,750 2.55 (6.68%) 38,922,900 1,552,532.59 0 0 38,200 40,850 35,550
08/01/2026 38,200 0.75 (2.%) 31,939,500 1,220,545.24 554,900 21,270.15 37,450 40,050 34,850
07/01/2026 37,450 1.25 (3.45%) 22,144,400 823,117.27 0 0 36,200 38,700 33,700
06/01/2026 36,200 0.7 (1.97%) 14,857,900 529,903.78 149,000 5,417.4 35,500 37,950 33,050
05/01/2026 35,500 -0.25 (-0.7%) 10,427,300 369,672.43 410,000 13,632.5 35,750 38,250 33,250
31/12/2025 35,750 0.1 (0.28%) 7,920,700 282,460.18 2,005,000 75,588.5 35,650 38,100 33,200
30/12/2025 35,650 0.35 (0.99%) 8,456,300 300,731.31 0 0 35,300 37,750 32,850
29/12/2025 35,300 0.1 (0.28%) 7,192,400 252,579.67 390,000 13,884 35,200 37,650 32,750
26/12/2025 35,200 0.2 (0.57%) 10,622,300 370,449.16 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.3 (-0.85%) 13,969,300 499,427.85 1,410,400 49,941.07 35,300 37,750 32,850
24/12/2025 35,300 0.3 (0.86%) 9,502,300 331,993.5 0 0 35,000 37,450 32,550
23/12/2025 35,000 -0.15 (-0.43%) 9,893,700 346,269.74 624,000 22,248.5 35,150 37,600 32,700
22/12/2025 35,150 0.7 (2.03%) 11,776,100 410,134.64 20,000 716 34,450 36,850 32,050
19/12/2025 34,450 0.1 (0.29%) 7,234,100 248,136.4 893,000 30,446.25 34,350 36,750 31,950
18/12/2025 34,350 -0.35 (-1.01%) 5,822,900 199,212.01 0 0 34,700 37,100 32,300
17/12/2025 34,700 -0.55 (-1.56%) 10,665,100 372,348.82 193,000 7,276.1 35,250 37,700 32,800
16/12/2025 51,000 1.3 (2.62%) 15,094,400 759,488.92 114,000 5,863.4 49,700 53,100 46,250
15/12/2025 49,700 0.2 (0.4%) 5,440,100 269,377.68 1,088,900 50,281.85 49,500 52,900 46,050
12/12/2025 49,500 -0.6 (-1.2%) 8,014,400 401,872.71 1,000,000 50,500 50,100 53,600 46,600
11/12/2025 50,100 -0.4 (-0.79%) 4,553,200 228,840.4 80,000 3,900 50,500 54,000 47,000
10/12/2025 50,500 0.4 (0.8%) 3,867,500 195,288.84 1,609,100 79,011.87 50,100 53,600 46,600
09/12/2025 50,100 -1 (-1.96%) 9,538,100 479,098.82 60,000 2,991 51,100 54,600 47,550
08/12/2025 51,100 -0.4 (-0.78%) 6,112,900 311,394.87 235,000 12,435.5 51,500 55,100 47,900
05/12/2025 51,500 -0.5 (-0.96%) 6,459,700 333,320.55 297,000 15,499.91 52,000 55,600 48,400
04/12/2025 52,000 0 (0%) 7,554,000 393,015.03 74,000 3,753.6 52,000 55,600 48,400
03/12/2025 52,000 2.95 (6.01%) 22,667,700 1,162,899.51 130,000 6,170 49,050 52,400 45,650
02/12/2025 49,050 0.65 (1.34%) 8,947,700 436,695.57 74,000 3,661.8 48,400 51,700 45,050
01/12/2025 48,400 -0.6 (-1.22%) 2,739,600 132,909.99 1,210,000 55,383 49,000 52,400 45,600
28/11/2025 49,000 0.15 (0.31%) 4,673,400 227,468.74 74,000 3,789.4 48,850 52,200 45,450
27/11/2025 48,850 -0.05 (-0.1%) 7,632,300 375,168.5 60,000 3,132 48,900 52,300 45,500
26/11/2025 48,900 0.75 (1.56%) 7,071,200 342,067.71 74,000 3,473.9 48,150 51,500 44,800
25/11/2025 48,150 -0.65 (-1.33%) 5,568,500 269,062.57 130,000 6,410.35 48,800 52,200 45,400
24/11/2025 48,800 -0.3 (-0.61%) 3,617,800 176,845.9 704,000 34,452.99 49,100 52,500 45,700
21/11/2025 49,100 0 (0%) 6,520,900 317,398.81 110,000 5,408 49,100 52,500 45,700
20/11/2025 49,100 -0.25 (-0.51%) 4,543,200 222,557.66 94,000 4,817.3 49,350 52,800 45,900
19/11/2025 49,350 -0.05 (-0.1%) 5,019,700 246,375.67 390,000 19,859 49,400 52,800 45,950
18/11/2025 49,400 0.55 (1.13%) 5,458,400 268,511.83 608,000 30,946 48,850 52,200 45,450
17/11/2025 48,850 0.3 (0.62%) 5,014,800 243,779.8 390,000 19,738 48,550 51,900 45,200
14/11/2025 48,550 -0.3 (-0.61%) 6,523,600 315,081.76 94,000 4,435.7 48,850 52,200 45,450
13/11/2025 48,850 -0.35 (-0.71%) 5,628,500 274,214.42 40,000 1,982 49,200 52,600 45,800
12/11/2025 49,200 0.7 (1.44%) 6,635,000 323,325.05 94,000 4,636.4 48,500 51,800 45,150
11/11/2025 48,500 0.5 (1.04%) 8,811,100 420,198.85 60,000 3,058 48,000 51,300 44,650
10/11/2025 48,000 -1 (-2.04%) 7,671,700 370,113.62 500,000 25,169.1 49,000 52,400 45,600
07/11/2025 49,000 -2.1 (-4.11%) 13,056,800 645,697.75 100,000 5,061.2 51,100 54,600 47,550
06/11/2025 51,100 -0.2 (-0.39%) 7,255,500 367,571.96 1,270,000 63,940.06 51,300 54,800 47,750
05/11/2025 51,300 1.35 (2.7%) 10,623,400 541,389.22 40,000 1,974 49,950 53,400 46,500
04/11/2025 49,950 1.45 (2.99%) 7,379,300 360,883.59 1,364,000 67,890.6 48,500 51,800 45,150
03/11/2025 48,500 -0.5 (-1.02%) 5,620,800 274,772.58 165,000 7,700 49,000 52,400 45,600
31/10/2025 49,000 -0.2 (-0.41%) 8,858,400 439,451.31 1,200,000 60,132.91 49,200 52,600 45,800
30/10/2025 49,200 -0.45 (-0.91%) 4,840,500 239,100.84 40,000 1,960 49,650 53,100 46,200
29/10/2025 49,650 0.65 (1.33%) 6,411,600 318,060.12 1,064,000 53,883.9 49,000 52,400 45,600
28/10/2025 49,000 0.4 (0.82%) 6,253,500 301,775.01 75,000 3,780 48,600 52,000 45,200
27/10/2025 48,600 -1.2 (-2.41%) 5,362,100 263,112.94 124,000 6,377.6 49,800 53,200 46,350
24/10/2025 49,800 0.1 (0.2%) 11,649,500 569,917.58 110,000 5,728 49,700 53,100 46,250
23/10/2025 49,700 -0.8 (-1.58%) 8,497,000 423,240.51 45,000 2,340.9 50,500 54,000 47,000
22/10/2025 50,500 0.55 (1.1%) 11,664,700 575,857.49 110,000 5,726 49,950 53,400 46,500
21/10/2025 49,950 1.05 (2.15%) 13,428,900 665,473.77 474,000 23,544.45 48,900 52,300 45,500
20/10/2025 48,900 -3.3 (-6.32%) 25,108,500 1,283,674.98 110,000 5,800.2 52,200 55,800 48,550
17/10/2025 52,200 -1.6 (-2.97%) 17,820,200 942,044.45 24,000 1,279.2 53,800 57,500 50,100
16/10/2025 53,800 -1 (-1.82%) 10,973,700 592,428.61 110,000 5,984 54,800 58,600 51,000
15/10/2025 54,800 0.4 (0.74%) 8,091,900 442,138.47 24,000 1,396.8 54,400 58,200 50,600
14/10/2025 54,400 -1.2 (-2.16%) 13,689,600 751,613.25 131,000 7,737.3 55,600 59,400 51,800
13/10/2025 56,000 0.8 (1.45%) 10,943,600 608,737.45 2,336,000 137,648.8 55,200 59,000 51,400
10/10/2025 55,200 0.2 (0.36%) 13,398,000 742,621.35 176,400 9,197.68 55,000 58,800 51,200
09/10/2025 55,000 2.1 (3.97%) 21,543,800 1,155,173.28 2,436,000 120,531.2 52,900 56,600 49,200
08/10/2025 52,900 1.3 (2.52%) 11,976,900 630,558.58 110,000 5,282.15 51,600 55,200 48,000
07/10/2025 51,600 -0.8 (-1.53%) 6,054,100 314,708.65 1,606,000 78,696.4 52,400 56,000 48,750
06/10/2025 52,400 1.6 (3.15%) 9,569,400 498,158.8 110,000 5,346.6 50,800 54,300 47,250
03/10/2025 50,800 -0.7 (-1.36%) 7,606,900 386,764.46 24,000 1,262.4 51,500 55,100 47,900
02/10/2025 51,500 0 (0%) 8,398,200 434,618.12 132,000 6,703.65 51,500 55,100 47,900
01/10/2025 51,500 0.7 (1.38%) 7,104,100 363,772.01 699,000 37,955.7 50,800 54,300 47,250
30/09/2025 50,800 -0.2 (-0.39%) 6,496,500 327,798.28 145,800 7,270.77 51,000 54,500 47,450
29/09/2025 51,000 0.3 (0.59%) 4,392,900 223,090.6 24,000 1,216.8 50,700 54,200 47,200

Historical Data-ko - BSC

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