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 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.15 (0.95%) 5,777,200 91,904.71 0 0 15,850 16,950 14,750
16/02/2026 15,850 0 (0%) 0 0 0 0 15,850 0 0
13/02/2026 15,850 0.05 (0.32%) 10,646,700 168,009.86 0 0 15,800 16,900 14,700
12/02/2026 15,800 -0.35 (-2.17%) 6,036,000 95,964.3 0 0 16,150 17,250 15,050
11/02/2026 16,150 0.8 (5.21%) 14,805,700 235,924.78 0 0 15,350 16,400 14,300
10/02/2026 15,350 -0.15 (-0.97%) 3,885,200 59,876.02 0 0 15,500 16,550 14,450
09/02/2026 15,500 0.2 (1.31%) 7,976,400 123,018.66 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.6 (-3.77%) 12,010,500 185,758.34 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.4 (-2.45%) 9,650,000 156,586.23 0 0 16,300 17,400 15,200
04/02/2026 16,300 0 (0%) 10,014,300 162,387.63 0 0 16,300 17,400 15,200
03/02/2026 16,300 0.1 (0.62%) 7,661,400 124,824.13 0 0 16,200 17,300 15,100
02/02/2026 16,200 0 (0%) 7,595,100 122,484.19 0 0 16,200 17,300 15,100
30/01/2026 16,200 0.2 (1.25%) 13,135,200 213,940.96 0 0 16,000 17,100 14,900
29/01/2026 16,000 0.05 (0.31%) 3,284,600 52,514.84 50,000 847.5 15,950 17,050 14,850
28/01/2026 15,950 0.35 (2.24%) 11,728,700 183,171.26 0 0 15,600 16,650 14,550
27/01/2026 15,600 0.05 (0.32%) 6,371,600 99,159.42 0 0 15,550 16,600 14,500
26/01/2026 15,550 -0.55 (-3.42%) 10,352,300 163,478.57 0 0 16,100 17,200 15,000
23/01/2026 16,100 -0.5 (-3.01%) 7,287,100 118,782.57 0 0 16,600 17,750 15,450
22/01/2026 16,600 1.05 (6.75%) 23,064,500 377,830.72 449,802 6,522.13 15,550 16,600 14,500
21/01/2026 15,550 -0.5 (-3.12%) 15,787,100 247,491.28 0 0 16,050 17,150 14,950
20/01/2026 16,050 -0.2 (-1.23%) 9,453,700 152,229.25 0 0 16,250 17,350 15,150
19/01/2026 16,250 0.1 (0.62%) 5,961,900 97,042.39 0 0 16,150 17,250 15,050
16/01/2026 16,150 -0.35 (-2.12%) 12,654,800 205,536.5 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 13,607,500 225,685.69 0 0 16,700 17,850 15,550
14/01/2026 16,700 -0.05 (-0.3%) 15,200,400 252,706.54 0 0 16,750 17,900 15,600
13/01/2026 16,750 0.15 (0.9%) 17,243,400 289,644.93 0 0 16,600 17,750 15,450
12/01/2026 16,600 0.6 (3.75%) 17,134,500 279,306.37 0 0 16,000 17,100 14,900
09/01/2026 16,000 -1 (-5.88%) 30,057,000 488,519.66 0 0 17,000 18,150 15,850
08/01/2026 17,000 -0.15 (-0.87%) 16,548,000 282,875.33 97,602 1,791. 17,150 18,350 15,950
07/01/2026 17,150 0.15 (0.88%) 6,508,700 111,202.88 0 0 17,000 18,150 15,850
06/01/2026 17,000 -0.3 (-1.73%) 8,531,700 144,292.86 0 0 17,300 18,500 16,100
05/01/2026 17,300 0.55 (3.28%) 10,998,600 189,921.34 0 0 16,750 17,900 15,600
31/12/2025 16,750 -0.3 (-1.76%) 9,557,000 161,395.52 0 0 17,050 18,200 15,900
30/12/2025 17,050 -0.35 (-2.01%) 8,231,200 141,351.52 0 0 17,400 18,600 16,200
29/12/2025 17,400 -0.1 (-0.57%) 6,202,200 108,375.18 111,300 1,944.42 17,500 18,700 16,300
26/12/2025 17,500 -0.3 (-1.69%) 10,865,900 189,244.72 20,000 380 17,800 19,000 16,600
25/12/2025 17,800 -0.4 (-2.2%) 8,928,300 161,490.88 0 0 18,200 19,450 16,950
24/12/2025 18,200 0.15 (0.83%) 10,263,500 187,815.03 80,000 1,419 18,050 19,300 16,800
23/12/2025 18,050 -0.4 (-2.17%) 6,686,700 121,253.07 0 0 18,450 19,700 17,200
22/12/2025 18,450 0.5 (2.79%) 6,347,700 115,942.71 80,000 1,461 17,950 19,200 16,700
19/12/2025 17,950 0.05 (0.28%) 8,098,700 145,339.43 0 0 17,900 19,150 16,650
18/12/2025 17,900 0 (0%) 5,423,200 96,223.29 80,000 1,407 17,900 19,150 16,650
17/12/2025 17,900 -0.05 (-0.28%) 6,211,700 111,848.68 0 0 17,950 19,200 16,700
16/12/2025 17,950 0.5 (2.87%) 15,698,600 275,129.62 20,000 373 17,450 18,650 16,250
15/12/2025 17,450 -0.6 (-3.32%) 15,045,900 264,712.81 0 0 18,050 19,300 16,800
12/12/2025 18,050 -1.35 (-6.96%) 14,734,100 273,861.59 20,000 361 19,400 20,750 18,050
11/12/2025 19,400 0 (0%) 5,308,900 102,492.77 0 0 19,400 20,750 18,050
10/12/2025 19,400 -0.4 (-2.02%) 5,924,700 115,300.22 80,000 1,584 19,800 21,150 18,450
09/12/2025 19,800 -0.2 (-1%) 14,415,200 280,272.16 0 0 20,000 21,400 18,600
08/12/2025 20,000 -0.55 (-2.68%) 10,980,900 221,472.42 0 0 20,550 21,950 19,150
05/12/2025 20,550 -0.25 (-1.2%) 8,014,600 164,371.07 0 0 20,800 22,250 19,350
04/12/2025 20,800 0.6 (2.97%) 12,488,100 257,086.97 0 0 20,200 21,600 18,800
03/12/2025 20,200 0.2 (1%) 6,339,900 127,051.93 110,000 2,200 20,000 21,400 18,600
02/12/2025 20,000 -0.2 (-0.99%) 11,349,800 224,493.01 0 0 20,200 21,600 18,800
01/12/2025 20,200 -0.45 (-2.18%) 6,984,500 141,926.76 0 0 20,650 22,050 19,250
28/11/2025 20,650 0.4 (1.98%) 8,816,000 179,404.34 20,000 405 20,250 21,650 18,850
27/11/2025 20,250 -0.5 (-2.41%) 7,447,800 152,359.94 110,000 2,282.5 20,750 22,200 19,300
26/11/2025 20,750 0.7 (3.49%) 7,851,300 160,613.2 0 0 20,050 21,450 18,650
25/11/2025 20,050 -0.65 (-3.14%) 11,951,400 243,998.25 0 0 20,700 22,100 19,300
24/11/2025 20,700 -0.3 (-1.43%) 7,233,000 150,211.16 0 0 21,000 22,450 19,550
21/11/2025 21,000 -0.1 (-0.47%) 10,267,400 213,567.95 213,000 4,494.3 21,100 22,550 19,650
20/11/2025 21,100 0 (0%) 8,136,400 169,941.7 0 0 21,100 22,550 19,650
19/11/2025 21,100 0.1 (0.48%) 14,748,300 311,823.17 125,000 2,625 21,000 22,450 19,550
18/11/2025 21,000 -0.35 (-1.64%) 9,901,400 208,714.48 0 0 21,350 22,800 19,900
17/11/2025 21,350 0.9 (4.4%) 16,821,600 356,618.9 125,000 2,556.25 20,450 21,850 19,050
14/11/2025 20,450 0.45 (2.25%) 11,956,700 243,212.94 0 0 20,000 21,400 18,600
13/11/2025 20,000 -0.6 (-2.91%) 8,758,300 178,669.05 107,200 2,309.4 20,600 22,000 19,200
12/11/2025 20,600 0.45 (2.23%) 12,044,100 246,977.61 0 0 20,150 21,550 18,750
11/11/2025 20,150 0.5 (2.54%) 9,886,500 196,768.17 200,000 4,200 19,650 21,000 18,300
10/11/2025 19,650 -0.05 (-0.25%) 7,745,700 151,347.33 0 0 19,700 21,050 18,350
07/11/2025 19,700 -0.6 (-2.96%) 8,163,900 162,521.45 0 0 20,300 21,700 18,900
06/11/2025 20,300 0.15 (0.74%) 8,907,900 179,776.49 0 0 20,150 21,550 18,750
05/11/2025 20,150 -0.5 (-2.42%) 5,482,000 111,427.43 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 17,529,300 342,759.51 30,300 624.18 19,300 20,650 17,950
03/11/2025 19,300 -1.3 (-6.31%) 16,513,300 329,737.75 44,000 913 20,600 22,000 19,200
31/10/2025 20,600 -0.65 (-3.06%) 7,672,100 160,688.41 0 0 21,250 22,700 19,800
30/10/2025 21,250 0.1 (0.47%) 8,212,000 174,532.03 20,000 433 21,150 22,600 19,700
29/10/2025 21,150 0.2 (0.95%) 7,710,600 164,159.3 50,000 1,047.5 20,950 22,400 19,500
28/10/2025 20,950 0.55 (2.7%) 18,966,400 383,126.7 0 0 20,400 21,800 19,000
27/10/2025 20,400 -1.5 (-6.85%) 17,398,300 367,769.6 0 0 21,900 23,400 20,400
24/10/2025 21,900 0.05 (0.23%) 15,011,500 326,597.52 0 0 21,850 23,350 20,350
23/10/2025 21,850 -0.65 (-2.89%) 14,273,800 319,999.84 0 0 22,500 24,050 20,950
22/10/2025 22,500 0.6 (2.74%) 20,270,900 440,877.77 20,000 408 21,900 23,400 20,400
21/10/2025 21,900 -1 (-4.37%) 33,230,200 735,934.82 0 0 22,900 24,500 21,300
20/10/2025 22,900 -1.7 (-6.91%) 35,152,700 838,568.63 0 0 24,600 26,300 22,900
17/10/2025 24,600 0 (0%) 24,105,900 597,114.07 0 0 24,600 26,300 22,900
16/10/2025 24,600 1.6 (6.96%) 43,774,400 1,065,722.78 790,000 19,115 23,000 24,600 21,400
15/10/2025 23,000 0.4 (1.77%) 17,682,600 401,302.92 0 0 22,600 24,150 21,050
14/10/2025 22,600 0.1 (0.44%) 26,843,000 610,741.56 400,000 9,560 22,500 24,050 20,950
13/10/2025 22,500 1.1 (5.14%) 25,956,000 565,207.39 50,000 997.5 21,400 22,850 19,950
10/10/2025 21,400 0.6 (2.88%) 10,732,900 229,321.02 0 0 20,800 22,250 19,350
09/10/2025 20,800 1.05 (5.32%) 13,013,600 269,499.29 0 0 19,750 21,100 18,400
08/10/2025 21,550 -0.5 (-2.27%) 38,832,300 843,693.59 88,800 1,998 22,050 23,550 20,550
07/10/2025 22,050 -0.95 (-4.13%) 16,184,300 364,166.85 0 0 23,000 24,600 21,400
06/10/2025 23,000 1.5 (6.98%) 15,008,000 336,229.37 0 0 21,500 23,000 20,000
03/10/2025 21,500 -0.95 (-4.23%) 27,402,800 597,565.21 0 0 22,450 24,000 20,900
02/10/2025 22,450 -0.8 (-3.44%) 19,696,800 451,728.93 0 0 23,250 24,850 21,650
01/10/2025 23,250 -0.05 (-0.21%) 13,237,300 309,634.91 140,000 3,262 23,300 24,900 21,700
30/09/2025 23,300 -1.1 (-4.51%) 36,919,300 866,806.02 40,000 976 24,400 26,100 22,700
29/09/2025 24,400 -0.75 (-2.98%) 31,418,300 785,979.74 200,000 5,030 25,150 26,900 23,400
26/09/2025 25,150 -0.15 (-0.59%) 21,695,400 550,700.19 140,000 3,542 25,300 27,050 23,550
25/09/2025 25,300 -0.2 (-0.78%) 28,473,700 736,537.7 0 0 25,500 27,250 23,750
24/09/2025 25,500 1.3 (5.37%) 28,252,500 701,951.26 175,000 4,235 24,200 25,850 22,550
23/09/2025 24,200 -0.6 (-2.42%) 11,680,800 286,871.59 275,000 6,820 24,800 26,500 23,100
22/09/2025 24,800 0.3 (1.22%) 30,058,600 748,239.34 150,000 3,675 24,500 26,200 22,800
19/09/2025 24,500 0.35 (1.45%) 18,921,000 466,777.46 185,000 4,467.75 24,150 25,800 22,500
18/09/2025 24,150 0.5 (2.11%) 15,519,800 372,022.03 457,100 10,646.06 23,650 25,300 22,000
17/09/2025 23,650 -0.75 (-3.07%) 21,850,400 525,514.4 300,000 7,320 24,400 26,100 22,700
16/09/2025 24,400 -0.75 (-2.98%) 25,769,100 641,962.38 0 0 25,150 26,900 23,400
15/09/2025 25,150 0.6 (2.44%) 21,591,400 544,026.93 0 0 24,550 26,250 22,850
12/09/2025 24,550 0.55 (2.29%) 24,392,400 605,886.43 220,900 5,301.6 24,000 25,650 22,350
11/09/2025 24,000 0.45 (1.91%) 21,409,800 497,814.91 100,000 2,355 23,550 25,150 21,950
10/09/2025 23,550 -0.7 (-2.89%) 23,607,800 562,516.1 100,000 2,425 24,250 25,900 22,600
09/09/2025 24,250 0.25 (1.04%) 24,656,800 588,402.36 0 0 24,000 25,650 22,350
08/09/2025 24,000 -1.4 (-5.51%) 40,651,400 1,000,466.17 0 0 25,400 27,150 23,650

Historical Data-ko - BSC

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