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
13/02/2026 50,500 -0.1 (-0.2%) 1,888,500 94,905.48 0 0 50,600 54,100 47,100
12/02/2026 50,600 0.2 (0.4%) 1,973,000 99,785.05 0 0 50,400 53,900 46,900
11/02/2026 50,400 1.85 (3.81%) 3,734,300 183,657.76 0 0 48,550 51,900 45,200
10/02/2026 48,550 -3.65 (-6.99%) 6,337,000 315,951.37 0 0 52,200 55,800 48,550
09/02/2026 52,200 -1.3 (-2.43%) 1,701,300 89,717.42 0 0 53,500 57,200 49,800
06/02/2026 53,500 0 (0%) 5,737,400 307,116.26 0 0 53,500 57,200 49,800
05/02/2026 53,500 -2.5 (-4.46%) 4,974,100 273,430.38 0 0 56,000 59,900 52,100
04/02/2026 56,000 0 (0%) 5,465,900 305,702.25 0 0 56,000 59,900 52,100
03/02/2026 56,000 3.6 (6.87%) 6,497,200 355,541.24 0 0 52,400 56,000 48,750
02/02/2026 52,400 3.4 (6.94%) 8,193,600 419,172.03 0 0 49,000 52,400 45,600
30/01/2026 49,000 1.95 (4.14%) 6,248,100 304,410.49 0 0 47,050 50,300 43,800
29/01/2026 47,050 3.05 (6.93%) 4,961,300 229,232.52 0 0 44,000 47,050 40,950
28/01/2026 44,000 -1.2 (-2.65%) 2,089,400 93,705.23 0 0 45,200 48,350 42,050
27/01/2026 45,200 0.95 (2.15%) 2,075,300 91,370.93 0 0 44,250 47,300 41,200
26/01/2026 44,250 -1.5 (-3.28%) 2,735,400 120,959.57 0 0 45,750 48,950 42,550
23/01/2026 45,750 0.75 (1.67%) 1,885,300 85,432. 0 0 45,000 48,150 41,850
22/01/2026 45,000 -0.85 (-1.85%) 2,820,300 128,609.55 0 0 45,850 49,050 42,650
21/01/2026 45,850 -1.05 (-2.24%) 2,498,100 114,356.02 0 0 46,900 50,100 43,650
20/01/2026 46,900 0.75 (1.63%) 7,172,400 345,696.16 0 0 46,150 49,350 42,950
19/01/2026 46,150 0.15 (0.33%) 2,384,400 108,958.44 0 0 46,000 49,200 42,800
16/01/2026 46,000 3 (6.98%) 4,786,900 217,515.61 0 0 43,000 46,000 40,000
15/01/2026 43,000 -1.1 (-2.49%) 2,218,900 96,046.7 0 0 44,100 47,150 41,050
14/01/2026 44,100 0.65 (1.5%) 4,248,800 189,751.98 0 0 43,450 46,450 40,450
13/01/2026 43,450 -0.25 (-0.57%) 2,261,600 98,523.53 0 0 43,700 46,750 40,650
12/01/2026 43,700 1.7 (4.05%) 3,045,400 130,794.44 0 0 42,000 44,900 39,100
09/01/2026 42,000 0.8 (1.94%) 1,717,700 71,826.24 0 0 41,200 44,050 38,350
08/01/2026 41,200 -1.75 (-4.07%) 2,142,500 89,682.81 0 0 42,950 45,950 39,950
07/01/2026 42,950 0.75 (1.78%) 2,287,600 97,357.22 0 0 42,200 45,150 39,250
06/01/2026 42,200 0.5 (1.2%) 1,423,400 59,816.33 0 0 41,700 44,600 38,800
05/01/2026 41,700 2.7 (6.92%) 4,123,800 169,836.67 0 0 39,000 41,700 36,300
31/12/2025 39,000 -0.6 (-1.52%) 887,900 35,016.53 0 0 39,600 42,350 36,850
30/12/2025 39,600 -0.5 (-1.25%) 628,000 24,950.91 0 0 40,100 42,900 37,300
29/12/2025 40,100 1.05 (2.69%) 1,293,100 51,400.32 0 0 39,050 41,750 36,350
26/12/2025 39,050 -0.55 (-1.39%) 1,186,900 46,151.49 0 0 39,600 42,350 36,850
25/12/2025 39,600 -0.4 (-1%) 1,101,000 43,803.91 0 0 40,000 42,800 37,200
24/12/2025 40,000 0.2 (0.5%) 1,267,300 50,197.89 0 0 39,800 42,550 37,050
23/12/2025 39,800 -0.7 (-1.73%) 1,453,900 58,798.88 0 0 40,500 43,300 37,700
22/12/2025 40,500 0.35 (0.87%) 1,190,400 47,667.03 0 0 40,150 42,950 37,350
19/12/2025 40,150 -0.3 (-0.74%) 1,362,100 53,931.08 0 0 40,450 43,250 37,650
18/12/2025 40,450 0.5 (1.25%) 1,291,800 51,465.29 0 0 39,950 42,700 37,200
17/12/2025 39,950 -0.35 (-0.87%) 524,800 20,932.96 0 0 40,300 43,100 37,500
16/12/2025 40,300 1.9 (4.95%) 1,639,800 64,653.56 0 0 38,400 41,050 35,750
15/12/2025 38,400 -0.8 (-2.04%) 1,291,100 49,989.54 0 0 39,200 41,900 36,500
12/12/2025 39,200 -2.05 (-4.97%) 1,845,300 74,062.34 0 0 41,250 44,100 38,400
11/12/2025 41,250 -0.4 (-0.96%) 539,600 22,408.91 0 0 41,650 44,550 38,750
10/12/2025 41,650 0.15 (0.36%) 654,100 27,288.36 0 0 41,500 44,400 38,600
09/12/2025 41,500 -1 (-2.35%) 2,049,100 85,563.73 0 0 42,500 45,450 39,550
08/12/2025 42,500 -1.05 (-2.41%) 1,659,700 71,635.06 0 0 43,550 46,550 40,550
05/12/2025 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700
25/11/2025 43,750 -0.15 (-0.34%) 2,171,900 95,611.37 0 0 43,900 46,950 40,850
24/11/2025 43,900 -1 (-2.23%) 1,350,600 59,754.86 0 0 44,900 48,000 41,800
21/11/2025 44,900 0.5 (1.13%) 2,790,200 124,047.67 0 0 44,400 47,500 41,300
20/11/2025 44,400 0.9 (2.07%) 3,150,900 138,579.47 0 0 43,500 46,500 40,500
19/11/2025 43,500 -1.35 (-3.01%) 3,202,100 141,753.94 0 0 44,850 47,950 41,750
18/11/2025 44,850 2.15 (5.04%) 5,915,600 260,883.69 0 0 42,700 45,650 39,750
17/11/2025 42,700 2.75 (6.88%) 3,802,600 160,138.27 0 0 39,950 42,700 37,200
14/11/2025 39,950 0.55 (1.4%) 581,800 23,107.56 0 0 39,400 42,150 36,650
13/11/2025 39,400 -0.9 (-2.23%) 1,474,800 59,391.43 500,000 20,054 40,300 43,100 37,500
12/11/2025 40,300 0.85 (2.15%) 898,500 35,839.12 0 0 39,450 42,200 36,700
11/11/2025 39,450 0.75 (1.94%) 771,100 30,132.51 0 0 38,700 41,400 36,000
10/11/2025 38,700 0.2 (0.52%) 838,400 32,721.01 0 0 38,500 41,150 35,850
07/11/2025 38,500 -0.3 (-0.77%) 817,700 31,990.38 0 0 38,800 41,500 36,100
06/11/2025 38,800 -1 (-2.51%) 1,649,900 64,616.27 0 0 39,800 42,550 37,050
05/11/2025 39,800 -0.75 (-1.85%) 782,100 31,316.88 0 0 40,550 43,350 37,750
04/11/2025 40,550 0.45 (1.12%) 1,219,000 48,065.67 0 0 40,100 42,900 37,300
03/11/2025 40,100 0.25 (0.63%) 2,068,600 84,347.11 0 0 39,850 42,600 37,100
31/10/2025 39,850 -0.8 (-1.97%) 947,100 38,429.46 0 0 40,650 43,450 37,850
30/10/2025 40,650 0.85 (2.14%) 1,287,600 51,792.59 0 0 39,800 42,550 37,050
29/10/2025 39,800 -0.25 (-0.62%) 797,100 31,894.19 0 0 40,050 42,850 37,250
28/10/2025 40,050 1 (2.56%) 1,185,800 46,676.29 0 0 39,050 41,750 36,350
27/10/2025 39,050 -0.55 (-1.39%) 617,800 24,340.68 0 0 39,600 42,350 36,850
24/10/2025 39,600 0.6 (1.54%) 1,114,600 43,786.11 0 0 39,000 41,700 36,300
23/10/2025 39,000 0 (0%) 683,900 26,714.28 0 0 39,000 41,700 36,300
22/10/2025 39,000 1.45 (3.86%) 1,231,400 47,235.27 0 0 37,550 40,150 34,950
21/10/2025 37,550 0.15 (0.4%) 1,529,300 56,963.54 0 0 37,400 40,000 34,800
20/10/2025 37,400 -2.8 (-6.97%) 2,284,700 88,957.67 0 0 40,200 43,000 37,400
17/10/2025 40,200 -0.6 (-1.47%) 1,324,700 53,640.45 0 0 40,800 43,650 37,950
16/10/2025 40,800 -0.1 (-0.24%) 1,354,300 55,853.65 0 0 40,900 43,750 38,050
15/10/2025 40,900 0.9 (2.25%) 1,872,100 75,448.16 0 0 40,000 42,800 37,200
14/10/2025 40,000 -0.05 (-0.12%) 5,151,900 202,952.32 0 0 40,050 42,850 37,250
13/10/2025 40,050 -1.05 (-2.55%) 2,623,400 105,587.92 0 0 41,100 43,950 38,250
10/10/2025 41,100 0.2 (0.49%) 1,716,100 71,013.62 0 0 40,900 43,750 38,050
09/10/2025 40,900 -0.35 (-0.85%) 1,734,400 71,483.66 0 0 41,250 44,100 38,400
08/10/2025 41,250 0.2 (0.49%) 2,047,600 84,828.03 0 0 41,050 43,900 38,200
07/10/2025 41,050 -0.7 (-1.68%) 683,800 28,234.07 0 0 41,750 44,650 38,850
06/10/2025 41,750 1.75 (4.38%) 745,100 30,650.87 0 0 40,000 42,800 37,200
03/10/2025 40,000 -0.85 (-2.08%) 1,063,500 42,852.67 0 0 40,850 43,700 38,000
02/10/2025 40,850 -0.8 (-1.92%) 614,000 25,308.7 0 0 41,650 44,550 38,750
01/10/2025 41,650 0.45 (1.09%) 385,800 16,039.3 0 0 41,200 44,050 38,350
30/09/2025 41,200 0.2 (0.49%) 1,098,000 44,925.33 0 0 41,000 43,850 38,150
29/09/2025 41,000 -0.5 (-1.2%) 996,900 41,059.13 0 0 41,500 44,400 38,600
26/09/2025 41,500 -0.9 (-2.12%) 1,957,300 81,834.86 0 0 42,400 45,350 39,450
25/09/2025 42,400 -0.55 (-1.28%) 936,800 39,955.05 0 0 42,950 45,950 39,950
24/09/2025 42,950 1.05 (2.51%) 1,376,600 57,623.56 350,000 14,583.8 41,900 44,800 39,000
23/09/2025 41,900 0.15 (0.36%) 778,600 32,662.67 270,000 11,311.92 41,750 44,650 38,850
22/09/2025 41,750 -1.45 (-3.36%) 2,593,200 109,042.77 0 0 43,200 46,200 40,200
19/09/2025 43,200 -0.3 (-0.69%) 1,190,900 51,591.52 0 0 43,500 46,500 40,500
18/09/2025 43,500 -1.5 (-3.33%) 2,664,900 117,286.62 0 0 45,000 48,150 41,850
17/09/2025 45,000 -0.35 (-0.77%) 2,870,000 130,940.72 0 0 45,350 48,500 42,200
16/09/2025 45,350 -0.15 (-0.33%) 3,713,200 169,220.82 0 0 45,500 48,650 42,350
15/09/2025 45,500 0.3 (0.66%) 2,345,000 106,388.42 0 0 45,200 48,350 42,050
12/09/2025 45,200 1.45 (3.31%) 4,335,600 193,596.21 0 0 43,750 46,800 40,700
11/09/2025 43,750 1.15 (2.7%) 2,977,500 127,668.38 0 0 42,600 45,550 39,650
10/09/2025 42,600 0.85 (2.04%) 1,702,100 71,945.17 0 0 41,750 44,650 38,850
09/09/2025 41,750 0.45 (1.09%) 967,600 40,069.58 0 0 41,300 44,150 38,450
08/09/2025 41,300 -1.8 (-4.18%) 2,236,000 93,901 0 0 43,100 46,100 40,100
05/09/2025 43,100 -0.9 (-2.05%) 2,950,000 130,274.34 0 0 44,000 47,050 40,950
04/09/2025 44,000 0.85 (1.97%) 2,595,200 113,275.63 0 0 43,150 46,150 40,150
03/09/2025 43,150 1.15 (2.74%) 2,958,400 126,248.87 0 0 42,000 44,900 39,100
29/08/2025 42,000 -0.1 (-0.24%) 3,454,700 143,703.79 0 0 42,100 45,000 39,200
28/08/2025 42,100 0.55 (1.32%) 1,474,900 61,960.87 0 0 41,550 44,450 38,650
27/08/2025 41,550 -1.05 (-2.46%) 2,734,700 114,781.77 0 0 42,600 45,550 39,650
26/08/2025 42,600 2.1 (5.19%) 1,548,900 63,858.08 0 0 40,500 43,300 37,700
25/08/2025 40,500 -1.5 (-3.57%) 1,689,900 69,857.72 0 0 42,000 44,900 39,100
22/08/2025 42,000 0.5 (1.2%) 2,946,400 122,463.84 0 0 41,500 44,400 38,600
21/08/2025 41,500 -1.55 (-3.6%) 5,161,200 216,430.41 65,000 2,798.25 43,050 46,050 40,050
20/08/2025 43,050 -1.9 (-4.23%) 4,009,300 174,732.65 0 0 44,950 48,050 41,850
19/08/2025 44,950 0.35 (0.78%) 3,606,500 160,611.25 0 0 44,600 47,700 41,500
18/08/2025 44,600 -0.8 (-1.76%) 2,831,700 127,216.2 20,000 908 45,400 48,550 42,250
15/08/2025 45,400 -0.95 (-2.05%) 3,866,400 175,993.79 0 0 46,350 49,550 43,150

Historical Data-ko - BSC

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