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
06/03/2026 24,600 -0.45 (-1.8%) 7,243,600 179,420.95 0 0 25,050 26,800 23,300
05/03/2026 25,050 0.1 (0.4%) 4,272,900 108,105.06 0 0 24,950 26,650 23,250
04/03/2026 24,950 -0.15 (-0.6%) 13,217,700 324,628.1 0 0 25,100 26,850 23,350
03/03/2026 25,100 -0.65 (-2.52%) 7,825,500 199,782.5 590,400 15,852.24 25,750 27,550 23,950
02/03/2026 25,750 -0.8 (-3.01%) 9,756,200 254,110.89 0 0 26,550 28,400 24,700
27/02/2026 26,550 -0.3 (-1.12%) 6,056,100 161,346.58 590,400 15,852.24 26,850 28,700 25,000
26/02/2026 26,850 -0.2 (-0.74%) 2,735,100 73,702.59 0 0 27,050 28,900 25,200
25/02/2026 27,050 -0.2 (-0.73%) 3,775,400 102,954.16 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.35 (1.3%) 4,371,100 118,542.61 1,260,000 34,020 26,900 28,750 25,050
23/02/2026 26,900 0.2 (0.75%) 3,126,500 84,054.59 1,420,000 37,914 26,700 28,550 24,850
16/02/2026 26,700 0 (0%) 0 0 0 0 26,700 0 0
13/02/2026 26,700 -0.1 (-0.37%) 2,657,700 71,018.63 0 0 26,800 28,650 24,950
12/02/2026 26,800 0.15 (0.56%) 1,580,400 42,395.86 25,000 625 26,650 28,500 24,800
11/02/2026 26,650 0.25 (0.95%) 3,344,400 89,461.73 0 0 26,400 28,200 24,600
10/02/2026 26,400 -0.35 (-1.31%) 5,484,000 145,394.19 0 0 26,750 28,600 24,900
09/02/2026 26,750 -0.4 (-1.47%) 6,501,500 174,813.47 0 0 27,150 29,050 25,250
06/02/2026 27,150 -1.25 (-4.4%) 10,880,500 301,741.24 0 0 28,400 30,350 26,450
05/02/2026 28,400 -0.6 (-2.07%) 9,521,800 276,619.43 0 0 29,000 31,000 27,000
04/02/2026 29,000 0.9 (3.2%) 13,612,300 390,533.32 0 0 28,100 30,050 26,150
03/02/2026 28,100 0.2 (0.72%) 7,586,000 214,508.04 0 0 27,900 29,850 25,950
02/02/2026 27,900 -0.25 (-0.89%) 6,926,600 193,836.65 0 0 28,150 30,100 26,200
30/01/2026 28,150 -0.15 (-0.53%) 8,545,700 241,522.92 323,300 9,779.83 28,300 30,250 26,350
29/01/2026 28,300 0.05 (0.18%) 12,944,900 373,109.19 0 0 28,250 30,200 26,300
28/01/2026 28,250 -0.3 (-1.05%) 6,870,600 194,864.67 0 0 28,550 30,500 26,600
27/01/2026 28,550 1 (3.63%) 12,497,000 354,911.36 0 0 27,550 29,450 25,650
26/01/2026 27,550 -0.6 (-2.13%) 10,440,100 291,825.82 0 0 28,150 30,100 26,200
23/01/2026 28,150 -0.45 (-1.57%) 5,156,700 146,483.37 0 0 28,600 30,600 26,600
22/01/2026 28,600 0.35 (1.24%) 12,470,600 362,630.3 160,000 4,364 28,250 30,200 26,300
21/01/2026 28,250 0.4 (1.44%) 6,051,000 169,239.11 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 5,767,600 162,612.74 0 0 28,000 29,950 26,050
19/01/2026 28,000 0 (0%) 3,958,700 110,781.2 0 0 28,000 29,950 26,050
16/01/2026 28,000 -0.3 (-1.06%) 5,276,700 149,205.21 0 0 28,300 30,250 26,350
15/01/2026 28,300 -0.45 (-1.57%) 5,287,000 150,157.81 27,000 723.6 28,750 30,750 26,750
14/01/2026 28,750 1.25 (4.55%) 19,023,900 545,705.93 118,200 3,025.92 27,500 29,400 25,600
13/01/2026 27,500 0.2 (0.73%) 5,858,900 161,579.58 0 0 27,300 29,200 25,400
12/01/2026 27,300 1.3 (5%) 4,728,900 127,420.88 0 0 26,000 27,800 24,200
09/01/2026 26,000 -0.55 (-2.07%) 8,728,200 228,975.86 0 0 26,550 28,400 24,700
08/01/2026 26,550 -0.3 (-1.12%) 5,049,200 135,533.76 27,000 723.6 26,850 28,700 25,000
07/01/2026 26,850 0.15 (0.56%) 4,849,200 129,956.39 0 0 26,700 28,550 24,850
06/01/2026 26,700 0.2 (0.75%) 4,233,700 112,770.48 0 0 26,500 28,350 24,650
05/01/2026 26,500 -0.55 (-2.03%) 7,597,100 203,673.87 0 0 27,050 28,900 25,200
31/12/2025 27,050 -0.4 (-1.46%) 3,294,800 89,815.63 20,000 587 27,450 29,350 25,550
30/12/2025 27,450 0.15 (0.55%) 3,911,000 107,255.71 0 0 27,300 29,200 25,400
29/12/2025 27,300 -0.25 (-0.91%) 3,197,700 87,743.12 0 0 27,550 29,450 25,650
26/12/2025 27,550 -0.25 (-0.9%) 6,835,800 188,284.7 0 0 27,800 29,700 25,900
25/12/2025 27,800 -0.6 (-2.11%) 4,774,200 134,238.22 126,000 3,654 28,400 30,350 26,450
24/12/2025 28,400 0.4 (1.43%) 7,294,200 207,734.3 0 0 28,000 29,950 26,050
23/12/2025 28,000 -0.2 (-0.71%) 5,236,900 147,833.59 126,000 3,654 28,200 30,150 26,250
22/12/2025 28,200 0.3 (1.08%) 4,823,100 135,620.85 0 0 27,900 29,850 25,950
19/12/2025 27,900 -0.7 (-2.45%) 8,333,300 234,422.35 514,000 14,906 28,600 30,600 26,600
18/12/2025 28,600 -0.05 (-0.17%) 3,953,100 112,121.74 0 0 28,650 30,650 26,650
17/12/2025 28,650 0.7 (2.5%) 10,725,500 303,083.61 514,000 14,906 27,950 29,900 26,000
16/12/2025 27,950 0.25 (0.9%) 5,439,400 151,495.77 0 0 27,700 29,600 25,800
15/12/2025 27,700 1.1 (4.14%) 7,423,200 203,664.65 0 0 26,600 28,450 24,750
12/12/2025 26,600 -0.7 (-2.56%) 4,625,200 126,245.13 430,000 12,120.41 27,300 29,200 25,400
11/12/2025 27,300 0.5 (1.87%) 2,435,100 66,097.88 222,000 6,360.3 26,800 28,650 24,950
10/12/2025 26,800 -0.5 (-1.83%) 2,766,000 74,735.96 430,000 12,169 27,300 29,200 25,400
09/12/2025 27,300 -0.3 (-1.09%) 4,750,100 129,012.25 0 0 27,600 29,500 25,700
08/12/2025 27,600 -0.35 (-1.25%) 3,271,000 90,957.69 0 0 27,950 29,900 26,000
05/12/2025 27,950 0.55 (2.01%) 7,561,500 211,302.63 25,000 660 27,400 29,300 25,500
04/12/2025 27,400 -0.2 (-0.72%) 5,633,900 155,625.72 0 0 27,600 29,500 25,700
03/12/2025 27,600 0.05 (0.18%) 5,642,600 156,183.7 0 0 27,550 29,450 25,650
02/12/2025 27,550 0.05 (0.18%) 3,416,900 93,780.32 0 0 27,500 29,400 25,600
01/12/2025 27,500 0.85 (3.19%) 8,047,400 219,228.19 0 0 26,650 28,500 24,800
28/11/2025 26,650 -0.05 (-0.19%) 2,021,000 53,975.97 0 0 26,700 28,550 24,850
27/11/2025 26,700 -0.45 (-1.66%) 2,594,100 69,692.42 0 0 27,150 29,050 25,250
26/11/2025 27,150 0.65 (2.45%) 2,472,400 66,400.54 0 0 26,500 28,350 24,650
25/11/2025 26,500 -0.7 (-2.57%) 4,237,400 114,062.01 0 0 27,200 29,100 25,300
24/11/2025 27,200 0.2 (0.74%) 5,125,000 140,029.67 0 0 27,000 28,850 25,150
21/11/2025 27,000 0.1 (0.37%) 3,472,100 93,611.2 0 0 26,900 28,750 25,050
20/11/2025 26,900 -0.3 (-1.1%) 2,818,200 75,812.32 0 0 27,200 29,100 25,300
19/11/2025 27,200 0.65 (2.45%) 9,044,100 246,144.19 0 0 26,550 28,400 24,700
18/11/2025 26,550 0.1 (0.38%) 4,083,900 108,698.45 0 0 26,450 28,300 24,600
17/11/2025 26,450 0.3 (1.15%) 3,091,200 81,595.22 0 0 26,150 27,950 24,350
14/11/2025 26,150 0.1 (0.38%) 2,875,800 75,132.56 0 0 26,050 27,850 24,250
13/11/2025 26,050 0.65 (2.56%) 4,028,500 104,431.69 50,000 1,300 25,400 27,150 23,650
12/11/2025 25,400 0.25 (0.99%) 1,680,100 42,602.89 150,000 4,035 25,150 26,900 23,400
11/11/2025 25,150 0 (0%) 1,369,700 34,477.97 50,000 1,175 25,150 26,900 23,400
10/11/2025 25,150 0.05 (0.2%) 1,610,500 40,526.38 200,000 5,020 25,100 26,850 23,350
07/11/2025 25,100 -0.65 (-2.52%) 2,769,600 70,279.44 0 0 25,750 27,550 23,950
06/11/2025 25,750 -0.05 (-0.19%) 1,684,600 43,402.04 0 0 25,800 27,600 24,000
05/11/2025 25,800 -0.55 (-2.09%) 2,198,600 57,204.05 400,000 10,936 26,350 28,150 24,550
04/11/2025 26,350 0.55 (2.13%) 5,071,400 129,461.78 0 0 25,800 27,600 24,000
03/11/2025 25,800 -0.75 (-2.82%) 3,479,800 90,987.44 400,000 10,980 26,550 28,400 24,700
31/10/2025 26,550 0.15 (0.57%) 3,035,300 80,805.96 30,000 846 26,400 28,200 24,600
30/10/2025 26,400 -0.35 (-1.31%) 2,747,200 72,755.52 31,000 792.05 26,750 28,600 24,900
29/10/2025 26,750 0.95 (3.68%) 4,158,600 109,892.35 400,000 10,179.2 25,800 27,600 24,000
28/10/2025 25,800 0.25 (0.98%) 2,196,500 56,140.27 0 0 25,550 27,300 23,800
27/10/2025 25,550 0 (0%) 3,022,200 77,454.82 400,000 10,220 25,550 27,300 23,800
24/10/2025 25,550 -0.15 (-0.58%) 1,878,600 47,991.38 0 0 25,700 27,450 23,950
23/10/2025 25,700 0.1 (0.39%) 2,874,700 74,642.2 103,500 2,484 25,600 27,350 23,850
22/10/2025 25,600 -0.1 (-0.39%) 2,619,000 67,046.92 0 0 25,700 27,450 23,950
21/10/2025 25,700 0.65 (2.59%) 6,700,100 169,395.48 0 0 25,050 26,800 23,300
20/10/2025 25,050 -1.85 (-6.88%) 7,965,600 206,454.8 0 0 26,900 28,750 25,050
17/10/2025 26,900 -0.1 (-0.37%) 4,073,200 110,208.76 0 0 27,000 28,850 25,150
16/10/2025 27,000 0 (0%) 4,034,800 108,940.72 0 0 27,000 28,850 25,150
15/10/2025 27,000 -0.2 (-0.74%) 4,175,300 113,176.19 0 0 27,200 29,100 25,300
14/10/2025 27,200 -0.25 (-0.91%) 6,612,700 180,755.06 0 0 27,450 29,350 25,550
13/10/2025 27,450 -0.2 (-0.72%) 4,859,500 132,621.9 0 0 27,650 29,550 25,750
10/10/2025 27,650 -0.15 (-0.54%) 4,753,600 131,660.29 0 0 27,800 29,700 25,900
09/10/2025 27,800 0.3 (1.09%) 6,098,400 170,209.7 0 0 27,500 29,400 25,600
08/10/2025 27,500 0.3 (1.1%) 4,913,400 135,097.61 0 0 27,200 29,100 25,300
07/10/2025 27,200 -0.4 (-1.45%) 3,115,500 85,306.53 0 0 27,600 29,500 25,700
06/10/2025 27,600 0.7 (2.6%) 2,752,200 75,501.45 0 0 26,900 28,750 25,050
03/10/2025 26,900 -0.05 (-0.19%) 4,219,200 113,484.68 0 0 26,950 28,800 25,100
02/10/2025 26,950 -0.45 (-1.64%) 3,962,600 107,718.01 0 0 27,400 29,300 25,500
01/10/2025 27,400 0.15 (0.55%) 2,591,600 71,082.94 0 0 27,250 29,150 25,350
30/09/2025 27,250 -0.55 (-1.98%) 4,761,100 130,168.27 0 0 27,800 29,700 25,900
29/09/2025 27,800 0.6 (2.21%) 5,280,600 146,762.2 0 0 27,200 29,100 25,300
26/09/2025 27,200 -0.5 (-1.81%) 3,893,100 107,227.43 0 0 27,700 29,600 25,800
25/09/2025 27,700 0.15 (0.54%) 3,869,600 106,926.42 0 0 27,550 29,450 25,650
24/09/2025 27,550 0.35 (1.29%) 3,879,300 105,879.48 0 0 27,200 29,100 25,300
23/09/2025 27,200 0 (0%) 2,884,500 79,029.39 0 0 27,200 29,100 25,300
22/09/2025 27,200 -0.65 (-2.33%) 7,287,900 198,785.85 0 0 27,850 29,750 25,950
19/09/2025 27,850 -0.05 (-0.18%) 4,021,100 112,467.15 0 0 27,900 29,850 25,950
18/09/2025 27,900 -0.3 (-1.06%) 5,996,300 168,196.46 1,200,000 33,840 28,200 30,150 26,250
17/09/2025 28,200 -0.8 (-2.76%) 9,749,800 278,724.53 0 0 29,000 31,000 27,000
16/09/2025 29,000 -0.3 (-1.02%) 10,504,200 308,040.17 0 0 29,300 31,350 27,250
15/09/2025 29,300 0.15 (0.51%) 7,673,400 225,213.57 0 0 29,150 31,150 27,150
12/09/2025 29,150 -0.25 (-0.85%) 7,358,000 214,902.86 0 0 29,400 31,450 27,350
11/09/2025 29,400 0 (0%) 11,296,100 329,462.66 0 0 29,400 31,450 27,350
10/09/2025 29,400 0.95 (3.34%) 15,924,600 461,257.44 0 0 28,450 30,400 26,500
09/09/2025 28,450 1.55 (5.76%) 12,498,200 351,066.4 2,000,000 56,000 26,900 28,750 25,050
08/09/2025 26,900 -0.85 (-3.06%) 8,359,300 227,994.54 20,000 531.62 27,750 29,650 25,850

Historical Data-ko - BSC

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