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
30/03/2026 30,850 0.05 (0.16%) 7,216,500 224,366.63 0 0 30,800 32,950 28,650
27/03/2026 30,800 -0.3 (-0.96%) 9,590,700 300,686.36 0 0 31,100 33,250 28,950
26/03/2026 31,100 1.7 (5.78%) 12,313,800 370,051.56 0 0 29,400 31,450 27,350
25/03/2026 29,400 0.6 (2.08%) 5,732,000 166,830.17 0 0 28,800 30,800 26,800
24/03/2026 28,800 0.1 (0.35%) 4,313,800 124,825.12 0 0 28,700 30,700 26,700
23/03/2026 28,700 -0.15 (-0.52%) 8,107,900 234,366.34 398,000 11,482.3 28,850 30,850 26,850
20/03/2026 28,850 -1.9 (-6.18%) 9,134,100 268,989.65 0 0 30,750 32,900 28,600
19/03/2026 30,750 0 (0%) 10,387,100 319,176.92 0 0 30,750 32,900 28,600
18/03/2026 30,750 2 (6.96%) 7,434,500 221,674.96 0 0 28,750 30,750 26,750
17/03/2026 28,750 -2.15 (-6.96%) 26,655,800 779,885.8 0 0 30,900 33,050 28,750
16/03/2026 30,900 -2.3 (-6.93%) 11,431,200 357,790.21 20,000 618 33,200 35,500 30,900
13/03/2026 33,200 -0.8 (-2.35%) 17,041,900 583,422.36 0 0 34,000 36,350 31,650
12/03/2026 34,000 2.2 (6.92%) 22,324,700 744,557.09 0 0 31,800 34,000 29,600
11/03/2026 31,800 0.5 (1.6%) 13,819,800 428,671.54 0 0 31,300 33,450 29,150
10/03/2026 31,300 1.35 (4.51%) 16,556,300 514,496.24 0 0 29,950 32,000 27,900
09/03/2026 29,950 -1.2 (-3.85%) 39,829,000 1,287,724.9 0 0 31,150 33,300 29,000
06/03/2026 31,150 0.65 (2.13%) 15,649,900 486,410.02 0 0 30,500 32,600 28,400
05/03/2026 30,500 -0.1 (-0.33%) 19,382,300 592,475.76 0 0 30,600 32,700 28,500
04/03/2026 30,600 -0.75 (-2.39%) 27,509,400 841,973.6 0 0 31,350 33,500 29,200
03/03/2026 31,350 1.85 (6.27%) 21,491,100 663,153.9 0 0 29,500 31,550 27,450
02/03/2026 29,500 1.9 (6.88%) 17,341,600 510,619.08 0 0 27,600 29,500 25,700
27/02/2026 27,600 1.1 (4.15%) 18,937,700 516,785.87 0 0 26,500 28,350 24,650
26/02/2026 26,500 -0.3 (-1.12%) 8,774,600 234,118.28 0 0 26,800 28,650 24,950
25/02/2026 26,800 -0.1 (-0.37%) 9,320,500 250,322.34 25,000 627.5 26,900 28,750 25,050
24/02/2026 26,900 1.5 (5.91%) 22,734,000 603,406 0 0 25,400 27,150 23,650
23/02/2026 25,400 0.4 (1.6%) 5,447,000 139,173.26 0 0 25,000 26,750 23,250
13/02/2026 25,000 0 (0%) 4,495,300 112,852.19 0 0 25,000 26,750 23,250
12/02/2026 25,000 -0.25 (-0.99%) 3,259,800 82,167.28 85,000 2,275.5 25,250 27,000 23,500
11/02/2026 25,250 0.15 (0.6%) 5,130,300 128,702.31 0 0 25,100 26,850 23,350
10/02/2026 25,100 -0.25 (-0.99%) 6,919,400 173,475.03 700,000 17,605 25,350 27,100 23,600
09/02/2026 25,350 0.65 (2.63%) 6,154,200 154,247.57 670,000 16,857.2 24,700 26,400 23,000
06/02/2026 24,700 -0.3 (-1.2%) 6,412,400 157,983.27 570,000 14,107.5 25,000 26,750 23,250
05/02/2026 25,000 0 (0%) 10,423,200 264,851.64 0 0 25,000 26,750 23,250
04/02/2026 25,000 0.3 (1.21%) 5,946,500 148,250.75 114,673 2,637.48 24,700 26,400 23,000
03/02/2026 24,700 0.25 (1.02%) 9,295,200 232,748.32 0 0 24,450 26,150 22,750
02/02/2026 24,450 0.5 (2.09%) 5,514,200 133,554.9 0 0 23,950 25,600 22,300
30/01/2026 23,950 0.05 (0.21%) 4,599,700 110,625.21 0 0 23,900 25,550 22,250
29/01/2026 23,900 0.3 (1.27%) 3,282,800 77,838.76 0 0 23,600 25,250 21,950
28/01/2026 23,600 0.3 (1.29%) 3,524,900 83,166.53 0 0 23,300 24,900 21,700
27/01/2026 23,300 0.3 (1.3%) 3,200,400 74,879.62 0 0 23,000 24,600 21,400
26/01/2026 23,000 -1.55 (-6.31%) 11,076,900 259,882.09 0 0 24,550 26,250 22,850
23/01/2026 24,550 -1.3 (-5.03%) 6,074,700 151,830.43 0 0 25,850 27,650 24,050
22/01/2026 25,850 1.2 (4.87%) 18,893,400 485,809.48 548,196 12,581.1 24,650 26,350 22,950
21/01/2026 24,650 0.35 (1.44%) 7,793,300 190,516.37 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.1 (0.41%) 4,862,900 118,400.61 0 0 24,200 25,850 22,550
19/01/2026 24,200 0.1 (0.41%) 2,722,200 65,875.25 0 0 24,100 25,750 22,450
16/01/2026 24,100 -0.2 (-0.82%) 4,680,200 113,568.99 0 0 24,300 26,000 22,600
15/01/2026 24,300 -0.6 (-2.41%) 5,419,400 132,656.44 0 0 24,900 26,600 23,200
14/01/2026 24,900 0.5 (2.05%) 12,596,300 311,814.08 0 0 24,400 26,100 22,700
13/01/2026 24,400 0.1 (0.41%) 8,015,500 193,100.97 0 0 24,300 26,000 22,600
12/01/2026 24,300 0.55 (2.32%) 8,618,100 210,103.94 50,000 1,270 23,750 25,400 22,100
09/01/2026 23,750 0.25 (1.06%) 6,041,200 143,489.16 0 0 23,500 25,100 21,900
08/01/2026 23,500 0.05 (0.21%) 7,920,400 187,993.62 0 0 23,450 25,050 21,850
07/01/2026 23,450 0.6 (2.63%) 5,731,500 133,831.68 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.35 (1.56%) 4,493,900 102,883.97 0 0 22,500 24,050 20,950
05/01/2026 22,500 0.25 (1.12%) 4,704,800 106,651.92 0 0 22,250 23,800 20,700
31/12/2025 22,250 -0.15 (-0.67%) 1,429,700 32,042.84 0 0 22,400 23,950 20,850
30/12/2025 22,400 -0.3 (-1.32%) 1,881,500 42,378.45 0 0 22,700 24,250 21,150
29/12/2025 22,700 0.6 (2.71%) 3,716,400 84,043.19 0 0 22,100 23,600 20,600
26/12/2025 22,100 -0.05 (-0.23%) 2,237,400 49,279.35 0 0 22,150 23,700 20,600
25/12/2025 22,150 -0.2 (-0.89%) 1,699,500 37,912.69 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.15 (0.68%) 1,498,700 33,353.22 0 0 22,200 23,750 20,650
23/12/2025 22,200 -0.35 (-1.55%) 1,948,300 43,784.48 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.05 (0.22%) 1,808,600 40,819.53 0 0 22,500 24,050 20,950
19/12/2025 22,500 0.25 (1.12%) 2,647,200 59,025.86 0 0 22,250 23,800 20,700
18/12/2025 22,250 0 (0%) 900,500 20,007.04 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.1 (-0.45%) 1,844,700 41,054.33 0 0 22,350 23,900 20,800
16/12/2025 22,350 0.4 (1.82%) 2,186,300 48,106.09 25,000 540 21,950 23,450 20,450
15/12/2025 21,950 -0.05 (-0.23%) 2,669,500 58,476.97 0 0 22,000 23,500 20,500
12/12/2025 22,000 -0.6 (-2.65%) 3,431,900 76,542.35 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.05 (-0.22%) 1,091,200 24,732.9 0 0 22,650 24,200 21,100
10/12/2025 22,650 -0.05 (-0.22%) 2,123,600 48,250.63 250,000 5,300 22,700 24,250 21,150
09/12/2025 22,700 -0.45 (-1.94%) 4,175,400 95,116.9 0 0 23,150 24,750 21,550
08/12/2025 23,150 -0.05 (-0.22%) 1,642,500 37,987.13 0 0 23,200 24,800 21,600
05/12/2025 23,200 -0.35 (-1.49%) 2,101,500 49,037.42 0 0 23,550 25,150 21,950
04/12/2025 23,550 0.25 (1.07%) 2,472,500 57,892.15 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 1,881,600 43,681.34 309,487 7,118.2 23,000 24,600 21,400
02/12/2025 23,000 -0.1 (-0.43%) 3,064,400 70,593.53 0 0 23,100 24,700 21,500
01/12/2025 23,100 0 (0%) 2,050,700 47,484.44 0 0 23,100 24,700 21,500
28/11/2025 23,100 -0.2 (-0.86%) 2,699,800 62,854.92 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.15 (-0.64%) 1,743,100 40,806.13 0 0 23,450 25,050 21,850
26/11/2025 23,450 0.35 (1.52%) 1,873,200 43,813.22 0 0 23,100 24,700 21,500
25/11/2025 23,100 -0.05 (-0.22%) 4,045,000 93,681.95 0 0 23,150 24,750 21,550
24/11/2025 23,150 -0.45 (-1.91%) 5,263,200 123,110.28 0 0 23,600 25,250 21,950
21/11/2025 23,600 -0.65 (-2.68%) 6,398,300 151,605.9 0 0 24,250 25,900 22,600
20/11/2025 24,250 -0.2 (-0.82%) 2,784,500 67,591.71 0 0 24,450 26,150 22,750
19/11/2025 24,450 0.3 (1.24%) 11,481,000 284,339.56 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.2 (-0.82%) 3,464,800 83,801.21 0 0 24,350 26,050 22,650
17/11/2025 24,350 0.5 (2.1%) 3,941,500 95,108.43 0 0 23,850 25,500 22,200
14/11/2025 23,850 -0.1 (-0.42%) 2,410,900 57,547.47 0 0 23,950 25,600 22,300
13/11/2025 23,950 0.35 (1.48%) 5,923,200 143,750.5 38,196 964.45 23,600 25,250 21,950
12/11/2025 23,600 0.4 (1.72%) 2,172,200 51,100.35 350,000 8,680 23,200 24,800 21,600
11/11/2025 23,200 -0.1 (-0.43%) 2,725,000 63,444.9 0 0 23,300 24,900 21,700
10/11/2025 23,300 -0.35 (-1.48%) 3,612,600 85,043.6 0 0 23,650 25,300 22,000
07/11/2025 23,650 -0.8 (-3.27%) 5,475,700 132,325.89 0 0 24,450 26,150 22,750
06/11/2025 24,450 -0.45 (-1.81%) 3,929,000 96,615.53 0 0 24,900 26,600 23,200
05/11/2025 24,900 1.2 (5.06%) 12,026,900 294,627.8 50,000 1,267.5 23,700 25,350 22,050
04/11/2025 23,700 0.5 (2.16%) 4,559,900 105,406.33 0 0 23,200 24,800 21,600
03/11/2025 23,200 -0.8 (-3.33%) 3,766,100 89,603.45 0 0 24,000 25,650 22,350
31/10/2025 24,000 0 (0%) 5,212,400 126,334.49 0 0 24,000 25,650 22,350
30/10/2025 24,000 0.05 (0.21%) 2,785,500 66,760.09 0 0 23,950 25,600 22,300
29/10/2025 23,950 0.25 (1.05%) 4,503,900 108,492.01 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.1 (0.42%) 3,230,900 75,925.04 0 0 23,600 25,250 21,950
27/10/2025 23,600 0.6 (2.61%) 5,454,500 127,827.85 0 0 23,000 24,600 21,400
24/10/2025 23,000 -0.3 (-1.29%) 1,801,100 41,579.84 0 0 23,300 24,900 21,700
23/10/2025 23,300 -0.2 (-0.85%) 1,656,700 38,809.81 0 0 23,500 25,100 21,900
22/10/2025 23,500 0.3 (1.29%) 3,775,800 87,225.5 0 0 23,200 24,800 21,600
21/10/2025 23,200 1.05 (4.74%) 5,032,800 114,174.36 0 0 22,150 23,700 20,600
20/10/2025 22,150 -1 (-4.32%) 5,348,900 122,670.55 0 0 23,150 24,750 21,550
17/10/2025 23,150 -0.7 (-2.94%) 6,057,500 142,191.78 0 0 23,850 25,500 22,200
16/10/2025 23,850 0.45 (1.92%) 3,904,900 91,986.84 0 0 23,400 25,000 21,800
15/10/2025 23,400 -0.55 (-2.3%) 8,837,200 208,369.54 0 0 23,950 25,600 22,300
14/10/2025 23,950 -0.25 (-1.03%) 5,768,100 138,969.17 700,000 16,440 24,200 25,850 22,550
13/10/2025 24,200 -0.25 (-1.02%) 4,652,700 112,243.29 0 0 24,450 26,150 22,750
10/10/2025 24,450 0.35 (1.45%) 3,968,300 96,918.63 0 0 24,100 25,750 22,450
09/10/2025 24,100 0 (0%) 3,656,900 88,206.5 340,000 8,098 24,100 25,750 22,450
08/10/2025 24,100 0.05 (0.21%) 2,837,700 68,626.1 0 0 24,050 25,700 22,400
07/10/2025 24,050 -0.55 (-2.24%) 3,732,000 90,902.38 200,000 4,600 24,600 26,300 22,900
06/10/2025 24,600 0.55 (2.29%) 4,820,500 117,697.07 0 0 24,050 25,700 22,400
03/10/2025 24,050 0.2 (0.84%) 4,978,000 120,020.35 0 0 23,850 25,500 22,200
02/10/2025 23,850 -1.15 (-4.6%) 8,470,100 207,021.92 0 0 25,000 26,750 23,250
01/10/2025 25,000 -0.1 (-0.4%) 3,948,800 98,897.65 0 0 25,100 26,850 23,350
30/09/2025 25,100 -0.9 (-3.46%) 11,670,200 295,379.27 0 0 26,000 27,800 24,200

Historical Data-ko - BSC

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