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
19/03/2026 51,600 -0.8 (-1.53%) 36,300 1,866.52 0 0 52,400 56,000 48,750
18/03/2026 52,400 -0.5 (-0.95%) 17,100 896.1 0 0 52,900 56,600 49,200
17/03/2026 52,900 0.9 (1.73%) 51,900 2,748.35 0 0 52,000 55,600 48,400
16/03/2026 52,000 -0.8 (-1.52%) 31,400 1,636.32 0 0 52,800 56,400 49,150
13/03/2026 52,800 0.1 (0.19%) 23,400 1,236.29 0 0 52,700 56,300 49,050
12/03/2026 52,700 0 (0%) 39,100 2,070.06 0 0 52,700 56,300 49,050
11/03/2026 52,700 0.1 (0.19%) 108,400 5,590.8 0 0 52,600 56,200 48,950
10/03/2026 52,600 1.2 (2.33%) 98,900 5,110.11 0 0 51,400 54,900 47,850
09/03/2026 51,400 -3.8 (-6.88%) 80,500 4,164.31 0 0 55,200 59,000 51,400
06/03/2026 55,200 0.1 (0.18%) 52,300 2,900.5 0 0 55,100 58,900 51,300
05/03/2026 55,100 0.2 (0.36%) 206,500 11,531.9 0 0 54,900 58,700 51,100
04/03/2026 54,900 0.6 (1.1%) 225,500 12,345.92 0 0 54,300 58,100 50,500
03/03/2026 54,300 0.8 (1.5%) 95,000 5,131.01 0 0 53,500 57,200 49,800
02/03/2026 53,500 -1.6 (-2.9%) 149,600 8,100.77 0 0 55,100 58,900 51,300
27/02/2026 55,100 -1.2 (-2.13%) 210,300 11,632.72 0 0 56,300 60,200 52,400
26/02/2026 56,300 -0.1 (-0.18%) 81,700 4,580.2 0 0 56,400 60,300 52,500
25/02/2026 56,400 0.4 (0.71%) 208,800 11,797.08 0 0 56,000 59,900 52,100
24/02/2026 56,000 -1.4 (-2.44%) 66,500 3,729.91 0 0 57,400 61,400 53,400
23/02/2026 57,400 0.2 (0.35%) 204,700 11,491.27 0 0 57,200 61,200 53,200
13/02/2026 57,200 1 (1.78%) 168,600 9,367.58 0 0 56,200 60,100 52,300
12/02/2026 56,200 0.4 (0.72%) 29,600 1,659.98 0 0 55,800 59,700 51,900
11/02/2026 55,800 -0.1 (-0.18%) 92,700 5,156.6 0 0 55,900 59,800 52,000
10/02/2026 55,900 -0.6 (-1.06%) 113,100 6,318.42 0 0 56,500 60,400 52,600
09/02/2026 56,500 1.5 (2.73%) 60,700 3,362.45 0 0 55,000 58,800 51,200
06/02/2026 55,000 -2 (-3.51%) 55,800 3,081.8 0 0 57,000 60,900 53,100
05/02/2026 57,000 -0.9 (-1.55%) 92,500 5,229.05 0 0 57,900 61,900 53,900
04/02/2026 57,900 0 (0%) 156,700 8,939.13 0 0 57,900 61,900 53,900
03/02/2026 57,900 -0.4 (-0.69%) 143,000 8,287.16 0 0 58,300 62,300 54,300
02/02/2026 58,300 -1.3 (-2.18%) 226,600 13,112.7 0 0 59,600 63,700 55,500
30/01/2026 59,600 -4.4 (-6.88%) 637,700 38,569.94 0 0 64,000 68,400 59,600
29/01/2026 64,000 -0.8 (-1.23%) 22,100 1,410.24 0 0 64,800 69,300 60,300
28/01/2026 64,800 -0.6 (-0.92%) 201,200 12,631.7 0 0 65,400 69,900 60,900
27/01/2026 65,400 0 (0%) 35,800 2,314.55 0 0 65,400 69,900 60,900
26/01/2026 65,400 0 (0%) 72,400 4,746.15 0 0 65,400 69,900 60,900
23/01/2026 65,400 0 (0%) 50,800 3,331.4 0 0 65,400 69,900 60,900
22/01/2026 65,400 0.5 (0.77%) 40,300 2,627.47 0 0 64,900 69,400 60,400
21/01/2026 64,900 -1.5 (-2.26%) 52,200 3,399.07 0 0 66,400 71,000 61,800
20/01/2026 66,400 0 (0%) 95,100 6,235.65 0 0 66,400 71,000 61,800
19/01/2026 66,400 0.7 (1.07%) 89,500 5,850.64 0 0 65,700 70,200 61,200
16/01/2026 65,700 -2.1 (-3.1%) 209,100 13,789.71 0 0 67,800 72,500 63,100
15/01/2026 67,800 1.8 (2.73%) 105,500 7,079.54 0 0 66,000 70,600 61,400
14/01/2026 66,000 -1.7 (-2.51%) 49,600 3,306.54 0 0 67,700 72,400 63,000
13/01/2026 67,700 0.1 (0.15%) 53,400 3,593.48 0 0 67,600 72,300 62,900
12/01/2026 67,600 2.1 (3.21%) 87,800 5,839.06 0 0 65,500 70,000 61,000
09/01/2026 65,500 0 (0%) 61,900 4,064.33 0 0 65,500 70,000 61,000
08/01/2026 65,500 -0.6 (-0.91%) 90,000 5,866.87 0 0 66,100 70,700 61,500
07/01/2026 66,100 -0.8 (-1.2%) 174,800 11,492.74 0 0 66,900 71,500 62,300
06/01/2026 66,900 -1.2 (-1.76%) 88,200 5,936.7 0 0 68,100 72,800 63,400
05/01/2026 68,100 1.1 (1.64%) 77,000 5,185.83 0 0 67,000 71,600 62,400
31/12/2025 67,000 -1.4 (-2.05%) 406,500 26,715.73 0 0 68,400 73,100 63,700
30/12/2025 68,400 -0.8 (-1.16%) 64,800 4,452.33 0 0 69,200 74,000 64,400
29/12/2025 69,200 1.7 (2.52%) 67,600 4,652.01 0 0 67,500 72,200 62,800
26/12/2025 67,500 -1.1 (-1.6%) 122,500 8,268.85 0 0 68,600 73,400 63,800
25/12/2025 68,600 1.7 (2.54%) 107,100 7,308.25 164,700 11,512.53 66,900 71,500 62,300
24/12/2025 66,900 -0.4 (-0.59%) 73,600 4,897.12 566,046 39,566.62 67,300 72,000 62,600
23/12/2025 67,300 1.3 (1.97%) 121,300 8,104.54 0 0 66,000 70,600 61,400
22/12/2025 66,000 1.5 (2.33%) 113,700 7,494.16 0 0 64,500 69,000 60,000
19/12/2025 64,500 -0.4 (-0.62%) 141,700 9,126.46 0 0 64,900 69,400 60,400
18/12/2025 64,900 0.4 (0.62%) 97,800 6,331.68 0 0 64,500 69,000 60,000
17/12/2025 64,500 2.5 (4.03%) 268,900 17,367.54 0 0 62,000 66,300 57,700
16/12/2025 62,000 2 (3.33%) 321,100 20,107.41 0 0 60,000 64,200 55,800
15/12/2025 60,000 2 (3.45%) 125,300 7,374.66 0 0 58,000 62,000 54,000
12/12/2025 58,000 0.1 (0.17%) 226,400 13,404.12 0 0 57,900 61,900 53,900
11/12/2025 57,900 0.4 (0.7%) 30,200 1,746.91 0 0 57,500 61,500 53,500
10/12/2025 57,500 -0.4 (-0.69%) 72,500 4,173.2 0 0 57,900 61,900 53,900
09/12/2025 57,900 0.8 (1.4%) 249,600 14,356.04 0 0 57,100 61,000 53,200
08/12/2025 57,100 -1.2 (-2.06%) 75,400 4,335.38 0 0 58,300 62,300 54,300
05/12/2025 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100
10/11/2025 56,000 -0.9 (-1.58%) 69,000 3,867.94 0 0 56,900 60,800 53,000
07/11/2025 56,900 -0.6 (-1.04%) 147,100 8,327.31 0 0 57,500 61,500 53,500
06/11/2025 57,500 0.8 (1.41%) 60,800 3,478.13 0 0 56,700 60,600 52,800
05/11/2025 56,700 0 (0%) 74,200 4,243.64 0 0 56,700 60,600 52,800
04/11/2025 56,700 -0.5 (-0.87%) 190,300 10,681.1 0 0 57,200 61,200 53,200
03/11/2025 57,200 0 (0%) 149,500 8,655.77 0 0 57,200 61,200 53,200
31/10/2025 57,200 -1.5 (-2.56%) 256,100 14,837.18 0 0 58,700 62,800 54,600
30/10/2025 58,700 0.7 (1.21%) 270,500 15,745.22 0 0 58,000 62,000 54,000
29/10/2025 58,000 2.7 (4.88%) 309,300 17,591 0 0 55,300 59,100 51,500
28/10/2025 55,300 0.9 (1.65%) 469,100 25,617.27 0 0 54,400 58,200 50,600
27/10/2025 54,400 1.3 (2.45%) 215,600 11,707.44 0 0 53,100 56,800 49,400
24/10/2025 53,100 1 (1.92%) 102,400 5,412.27 0 0 52,100 55,700 48,500
23/10/2025 52,100 -1.3 (-2.43%) 106,000 5,636.21 0 0 53,400 57,100 49,700
22/10/2025 53,400 1.8 (3.49%) 163,200 8,685.99 0 0 51,600 55,200 48,000
21/10/2025 51,600 0.9 (1.78%) 103,300 5,274.23 0 0 50,700 54,200 47,200
20/10/2025 50,700 0.5 (1.%) 386,700 20,087.08 0 0 50,200 53,700 46,700
17/10/2025 50,200 0 (0%) 58,300 2,948.72 0 0 50,200 53,700 46,700
16/10/2025 50,200 0.2 (0.4%) 37,700 1,890.05 0 0 50,000 53,500 46,500
15/10/2025 50,000 0.05 (0.1%) 35,300 1,763.6 0 0 49,950 53,400 46,500
14/10/2025 49,950 0.5 (1.01%) 64,000 3,205.49 0 0 49,450 52,900 46,000
13/10/2025 49,450 0.35 (0.71%) 40,800 2,007.68 0 0 49,100 52,500 45,700
10/10/2025 49,100 0.3 (0.61%) 65,000 3,189.7 0 0 48,800 52,200 45,400
09/10/2025 48,800 0 (0%) 57,000 2,787.6 0 0 48,800 52,200 45,400
08/10/2025 48,800 0.05 (0.1%) 79,500 3,887.99 0 0 48,750 52,100 45,350
07/10/2025 48,750 0.05 (0.1%) 56,700 2,791.32 0 0 48,700 52,100 45,300
06/10/2025 48,700 0.65 (1.35%) 48,800 2,368.27 0 0 48,050 51,400 44,700
03/10/2025 48,050 -1.2 (-2.44%) 129,900 6,281.32 0 0 49,250 52,600 45,850
02/10/2025 49,250 -0.65 (-1.3%) 20,600 1,025.03 0 0 49,900 53,300 46,450
01/10/2025 49,900 0.8 (1.63%) 68,900 3,421.82 0 0 49,100 52,500 45,700
30/09/2025 49,100 -0.2 (-0.41%) 117,700 5,737.52 0 0 49,300 52,700 45,850
29/09/2025 49,300 -1.5 (-2.95%) 82,100 4,101.08 0 0 50,800 54,300 47,250
26/09/2025 50,800 -0.2 (-0.39%) 119,000 6,079.41 0 0 51,000 54,500 47,450
25/09/2025 51,000 0 (0%) 97,900 5,006.96 0 0 51,000 54,500 47,450
24/09/2025 51,000 -1 (-1.92%) 74,900 3,837.66 0 0 52,000 55,600 48,400
23/09/2025 52,000 -0.4 (-0.76%) 42,700 2,227.19 0 0 52,400 56,000 48,750
22/09/2025 52,400 0.7 (1.35%) 185,100 9,717.97 0 0 51,700 55,300 48,100
19/09/2025 51,700 0.1 (0.19%) 68,500 3,532.36 0 0 51,600 55,200 48,000

Historical Data-ko - BSC

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