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
06/02/2026 39,500 -1.8 (-4.36%) 1,363,100 54,961.34 0 0 41,300 44,150 38,450
05/02/2026 41,300 -2.5 (-5.71%) 1,054,400 44,541.64 0 0 43,800 46,850 40,750
04/02/2026 43,800 -0.65 (-1.46%) 1,062,100 46,950.65 0 0 44,450 47,550 41,350
03/02/2026 44,450 2.9 (6.98%) 2,063,200 88,992.65 0 0 41,550 44,450 38,650
02/02/2026 41,550 0.3 (0.73%) 712,600 29,456.56 0 0 41,250 44,100 38,400
30/01/2026 41,250 0.95 (2.36%) 792,900 32,563.08 0 0 40,300 43,100 37,500
29/01/2026 40,300 0 (0%) 990,000 39,124.77 0 0 40,300 43,100 37,500
28/01/2026 40,300 -1.45 (-3.47%) 1,426,900 58,360.23 0 0 41,750 44,650 38,850
27/01/2026 41,750 0.05 (0.12%) 454,900 19,019.17 0 0 41,700 44,600 38,800
26/01/2026 41,700 1.15 (2.84%) 1,225,000 50,757.25 0 0 40,550 43,350 37,750
23/01/2026 40,550 -0.55 (-1.34%) 450,100 18,376.08 0 0 41,100 43,950 38,250
22/01/2026 41,100 0.3 (0.74%) 593,600 24,452.21 0 0 40,800 43,650 37,950
21/01/2026 40,800 -0.25 (-0.61%) 788,300 32,033.34 0 0 41,050 43,900 38,200
20/01/2026 41,050 -0.55 (-1.32%) 975,700 40,707.36 0 0 41,600 44,500 38,700
19/01/2026 41,600 0.6 (1.46%) 962,500 40,096.56 0 0 41,000 43,850 38,150
16/01/2026 41,000 -1.15 (-2.73%) 1,324,700 56,028.93 0 0 42,150 45,100 39,200
15/01/2026 42,150 0 (0%) 1,195,100 50,790.62 0 0 42,150 45,100 39,200
14/01/2026 42,150 0.6 (1.44%) 1,855,900 77,928.66 0 0 41,550 44,450 38,650
13/01/2026 41,550 0.55 (1.34%) 1,501,800 61,850.98 0 0 41,000 43,850 38,150
12/01/2026 41,000 -0.25 (-0.61%) 1,147,700 47,418.39 0 0 41,250 44,100 38,400
09/01/2026 41,250 2.1 (5.36%) 2,282,000 93,294.19 0 0 39,150 41,850 36,450
08/01/2026 39,150 -0.75 (-1.88%) 820,000 32,630.29 0 0 39,900 42,650 37,150
07/01/2026 39,900 0.7 (1.79%) 1,479,300 58,583.13 0 0 39,200 41,900 36,500
06/01/2026 39,200 2.45 (6.67%) 1,235,400 47,809.67 0 0 36,750 39,300 34,200
05/01/2026 36,750 -1.25 (-3.29%) 820,600 30,559.98 0 0 38,000 40,650 35,350
31/12/2025 38,000 -0.35 (-0.91%) 121,100 4,612.82 0 0 38,350 41,000 35,700
30/12/2025 38,350 0.85 (2.27%) 938,600 36,302.16 0 0 37,500 40,100 34,900
29/12/2025 37,500 0.5 (1.35%) 327,200 12,238.71 0 0 37,000 39,550 34,450
26/12/2025 37,000 0.1 (0.27%) 395,900 14,633.57 0 0 36,900 39,450 34,350
25/12/2025 36,900 -0.1 (-0.27%) 202,400 7,491.89 104,000 3,952 37,000 39,550 34,450
24/12/2025 37,000 -0.25 (-0.67%) 195,900 7,264.6 0 0 37,250 39,850 34,650
23/12/2025 37,250 -0.05 (-0.13%) 214,300 7,967.26 104,000 3,952 37,300 39,900 34,700
22/12/2025 37,300 0.5 (1.36%) 233,600 8,681.98 0 0 36,800 39,350 34,250
19/12/2025 36,800 -0.1 (-0.27%) 163,500 6,029.57 0 0 36,900 39,450 34,350
18/12/2025 36,900 -0.25 (-0.67%) 141,000 5,212.67 0 0 37,150 39,750 34,550
17/12/2025 37,150 -0.1 (-0.27%) 213,300 7,955.27 0 0 37,250 39,850 34,650
16/12/2025 37,250 0.9 (2.48%) 258,200 9,487.75 0 0 36,350 38,850 33,850
15/12/2025 36,350 0.15 (0.41%) 245,400 8,957.67 0 0 36,200 38,700 33,700
12/12/2025 36,200 -1.35 (-3.6%) 575,100 21,076.31 0 0 37,550 40,150 34,950
11/12/2025 37,550 -0.1 (-0.27%) 146,200 5,486.43 0 0 37,650 40,250 35,050
10/12/2025 37,650 0.45 (1.21%) 230,600 8,619.71 0 0 37,200 39,800 34,600
09/12/2025 37,200 -0.35 (-0.93%) 569,200 21,184.65 0 0 37,550 40,150 34,950
08/12/2025 37,550 -0.55 (-1.44%) 580,900 21,942.92 0 0 38,100 40,750 35,450
05/12/2025 38,100 -0.45 (-1.17%) 341,700 13,079.8 0 0 38,550 41,200 35,900
04/12/2025 38,550 -0.1 (-0.26%) 635,600 24,720.22 0 0 38,650 41,350 35,950
03/12/2025 38,650 0.2 (0.52%) 494,100 18,990.46 0 0 38,450 41,100 35,800
02/12/2025 38,450 0.45 (1.18%) 572,100 21,798.23 0 0 38,000 40,650 35,350
01/12/2025 38,000 -0.95 (-2.44%) 603,900 23,293.62 0 0 38,950 41,650 36,250
28/11/2025 38,950 -0.8 (-2.01%) 827,300 32,533.74 0 0 39,750 42,500 37,000
27/11/2025 39,750 1.05 (2.71%) 1,992,600 78,420.07 0 0 38,700 41,400 36,000
26/11/2025 38,700 0.4 (1.04%) 158,500 6,095.56 0 0 38,300 40,950 35,650
25/11/2025 38,300 -0.15 (-0.39%) 794,800 30,760.15 0 0 38,450 41,100 35,800
24/11/2025 38,450 0.15 (0.39%) 265,300 10,200.64 0 0 38,300 40,950 35,650
21/11/2025 38,300 0.1 (0.26%) 504,200 19,129.38 0 0 38,200 40,850 35,550
20/11/2025 38,200 -0.35 (-0.91%) 340,000 13,019.65 0 0 38,550 41,200 35,900
19/11/2025 38,550 -0.25 (-0.64%) 692,600 26,954.75 0 0 38,800 41,500 36,100
18/11/2025 38,800 -0.1 (-0.26%) 560,800 21,799.4 0 0 38,900 41,600 36,200
17/11/2025 38,900 0.9 (2.37%) 979,900 38,067.65 41,000 1,611.3 38,000 40,650 35,350
14/11/2025 38,000 -0.4 (-1.04%) 343,100 13,038.33 0 0 38,400 41,050 35,750
13/11/2025 38,400 0.75 (1.99%) 740,200 28,237.77 0 0 37,650 40,250 35,050
12/11/2025 37,650 0.7 (1.89%) 398,700 14,980.2 0 0 36,950 39,500 34,400
11/11/2025 36,950 0.65 (1.79%) 328,900 12,000.4 0 0 36,300 38,800 33,800
10/11/2025 36,300 -0.4 (-1.09%) 349,800 12,785 0 0 36,700 39,250 34,150
07/11/2025 36,700 -1 (-2.65%) 1,151,700 42,771.02 0 0 37,700 40,300 35,100
06/11/2025 37,700 -0.35 (-0.92%) 365,900 13,883.04 0 0 38,050 40,700 35,400
05/11/2025 38,050 -0.8 (-2.06%) 443,000 16,962.89 0 0 38,850 41,550 36,150
04/11/2025 38,850 -0.1 (-0.26%) 1,043,900 39,680.71 0 0 38,950 41,650 36,250
03/11/2025 38,950 -0.1 (-0.26%) 963,400 37,829.05 0 0 39,050 41,750 36,350
31/10/2025 39,050 0.25 (0.64%) 1,153,000 45,133.31 0 0 38,800 41,500 36,100
30/10/2025 38,800 0 (0%) 650,900 25,229.84 0 0 38,800 41,500 36,100
29/10/2025 38,800 1.35 (3.6%) 1,390,800 53,473.74 0 0 37,450 40,050 34,850
28/10/2025 37,450 -0.15 (-0.4%) 385,700 14,255.69 0 0 37,600 40,200 35,000
27/10/2025 37,600 0.5 (1.35%) 390,100 14,671.77 0 0 37,100 39,650 34,550
24/10/2025 37,100 0.55 (1.5%) 402,700 14,813.8 0 0 36,550 39,100 34,000
23/10/2025 36,550 0.45 (1.25%) 227,900 8,317.64 0 0 36,100 38,600 33,600
22/10/2025 36,100 0.6 (1.69%) 213,600 7,631.39 0 0 35,500 37,950 33,050
21/10/2025 35,500 1.9 (5.65%) 534,600 18,569.2 0 0 33,600 35,950 31,250
20/10/2025 33,600 -2.45 (-6.8%) 536,700 18,852.11 0 0 36,050 38,550 33,550
17/10/2025 36,050 -0.45 (-1.23%) 290,400 10,518.5 0 0 36,500 39,050 33,950
16/10/2025 36,500 -0.2 (-0.54%) 347,700 12,710.7 0 0 36,700 39,250 34,150
15/10/2025 36,700 -0.15 (-0.41%) 288,200 10,591.94 0 0 36,850 39,400 34,300
14/10/2025 36,850 -0.85 (-2.25%) 477,100 17,703.44 0 0 37,700 40,300 35,100
13/10/2025 37,700 0.4 (1.07%) 378,200 14,163.52 0 0 37,300 39,900 34,700
10/10/2025 37,300 -0.2 (-0.53%) 368,700 13,706.37 0 0 37,500 40,100 34,900
09/10/2025 37,500 0.4 (1.08%) 385,800 14,334.37 0 0 37,100 39,650 34,550
08/10/2025 37,100 0.1 (0.27%) 197,000 7,302.06 0 0 37,000 39,550 34,450
07/10/2025 37,000 0 (0%) 222,000 8,249.77 0 0 37,000 39,550 34,450
06/10/2025 37,000 0.35 (0.95%) 244,100 9,017.95 0 0 36,650 39,200 34,100
03/10/2025 36,650 -0.55 (-1.48%) 414,200 15,299.65 0 0 37,200 39,800 34,600
02/10/2025 37,200 -0.4 (-1.06%) 208,600 7,797.94 0 0 37,600 40,200 35,000
01/10/2025 37,600 0.05 (0.13%) 215,100 8,090.83 0 0 37,550 40,150 34,950
30/09/2025 37,550 -0.65 (-1.7%) 463,300 17,385.96 0 0 38,200 40,850 35,550
29/09/2025 38,200 -0.3 (-0.78%) 428,400 16,306.41 0 0 38,500 41,150 35,850
26/09/2025 38,500 -0.45 (-1.16%) 461,700 17,859.09 0 0 38,950 41,650 36,250
25/09/2025 38,950 0.3 (0.78%) 302,500 11,811.31 0 0 38,650 41,350 35,950
24/09/2025 38,650 -0.05 (-0.13%) 170,900 6,617.46 0 0 38,700 41,400 36,000
23/09/2025 38,700 -0.1 (-0.26%) 242,100 9,406.66 0 0 38,800 41,500 36,100
22/09/2025 38,800 0.4 (1.04%) 756,300 29,239.02 0 0 38,400 41,050 35,750
19/09/2025 38,400 0 (0%) 216,900 8,328.4 0 0 38,400 41,050 35,750
18/09/2025 38,400 -0.15 (-0.39%) 226,000 8,633.91 0 0 38,550 41,200 35,900
17/09/2025 38,550 -0.6 (-1.53%) 420,100 16,292.19 0 0 39,150 41,850 36,450
16/09/2025 39,150 -0.1 (-0.25%) 516,400 20,222.5 0 0 39,250 41,950 36,550
15/09/2025 39,250 -0.05 (-0.13%) 576,200 22,605.32 0 0 39,300 42,050 36,550
12/09/2025 39,300 1.8 (4.8%) 1,357,200 52,739.21 0 0 37,500 40,100 34,900
11/09/2025 37,500 0.15 (0.4%) 316,800 11,778.36 0 0 37,350 39,950 34,750
10/09/2025 37,350 0.1 (0.27%) 162,000 6,043.85 0 0 37,250 39,850 34,650
09/09/2025 37,250 0.15 (0.4%) 312,800 11,610.57 0 0 37,100 39,650 34,550
08/09/2025 37,100 -0.8 (-2.11%) 602,000 22,509.46 0 0 37,900 40,550 35,250
05/09/2025 37,900 -0.2 (-0.52%) 588,900 22,628.51 0 0 38,100 40,750 35,450
04/09/2025 38,100 0.35 (0.93%) 316,400 12,038.64 0 0 37,750 40,350 35,150
03/09/2025 37,750 0.45 (1.21%) 234,800 8,830.79 0 0 37,300 39,900 34,700
29/08/2025 37,300 -0.05 (-0.13%) 508,200 19,003.49 0 0 37,350 39,950 34,750
28/08/2025 37,350 0.45 (1.22%) 343,500 12,814.42 0 0 36,900 39,450 34,350
27/08/2025 36,900 0.25 (0.68%) 456,400 16,805.14 0 0 36,650 39,200 34,100
26/08/2025 36,650 0.5 (1.38%) 703,300 25,504.56 0 0 36,150 38,650 33,650
25/08/2025 36,150 -0.55 (-1.5%) 554,700 20,329.74 0 0 36,700 39,250 34,150
22/08/2025 36,700 -1.2 (-3.17%) 841,800 31,262.72 0 0 37,900 40,550 35,250
21/08/2025 37,900 -0.95 (-2.45%) 756,400 28,959.45 100,000 3,885 38,850 41,550 36,150
20/08/2025 38,850 -0.9 (-2.26%) 1,257,900 48,876.17 0 0 39,750 42,500 37,000
19/08/2025 41,750 -0.55 (-1.3%) 907,600 37,986.12 0 0 42,300 45,250 39,350
18/08/2025 42,300 1.3 (3.17%) 790,500 33,236.53 0 0 41,000 43,850 38,150
15/08/2025 41,000 -1.15 (-2.73%) 1,321,300 55,054.11 0 0 42,150 45,100 39,200
14/08/2025 42,150 -0.35 (-0.82%) 878,700 37,094.65 0 0 42,500 45,450 39,550
13/08/2025 42,500 0.5 (1.19%) 1,484,600 63,067.11 0 0 42,000 44,900 39,100
12/08/2025 42,000 -0.3 (-0.71%) 1,045,400 43,948.79 63,000 2,664.9 42,300 45,250 39,350
11/08/2025 42,300 1.1 (2.67%) 1,550,300 65,151.84 0 0 41,200 44,050 38,350
08/08/2025 41,200 0.25 (0.61%) 1,053,600 43,284.95 0 0 40,950 43,800 38,100
07/08/2025 40,950 0.6 (1.49%) 744,900 30,427.88 0 0 40,350 43,150 37,550

Historical Data-ko - BSC

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