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
04/02/2026 21,450 -0.05 (-0.23%) 5,333,800 114,154.66 2,453,000 53,919.5 21,500 23,000 20,000
03/02/2026 21,500 0.85 (4.12%) 10,283,500 219,615.25 0 0 20,650 22,050 19,250
02/02/2026 20,650 -0.2 (-0.96%) 9,487,100 195,400 0 0 20,850 22,300 19,400
30/01/2026 20,850 -0.1 (-0.48%) 9,228,500 192,628.01 3,243,900 63,256.05 20,950 22,400 19,500
29/01/2026 20,950 0.1 (0.48%) 3,257,800 68,274.45 450,000 10,035 20,850 22,300 19,400
28/01/2026 20,850 -0.15 (-0.71%) 7,699,900 161,301.55 280,000 5,880 21,000 22,450 19,550
27/01/2026 21,000 -0.6 (-2.78%) 6,750,500 143,638.73 102,300 2,209.68 21,600 23,100 20,100
26/01/2026 21,600 -0.95 (-4.21%) 9,672,700 212,567.73 0 0 22,550 24,100 21,000
23/01/2026 22,550 0.15 (0.67%) 6,637,000 150,284.29 238,800 5,631.76 22,400 23,950 20,850
22/01/2026 22,400 0.2 (0.9%) 5,322,900 120,276.37 2,533,800 52,322.97 22,200 23,750 20,650
21/01/2026 22,200 -0.7 (-3.06%) 9,812,500 220,534.36 1,170,000 26,758 22,900 24,500 21,300
20/01/2026 22,900 -0.2 (-0.87%) 8,531,500 196,903.46 233,703 5,372.83 23,100 24,700 21,500
19/01/2026 23,100 0.1 (0.43%) 7,030,000 162,006.96 0 0 23,000 24,600 21,400
16/01/2026 23,000 -0.1 (-0.43%) 9,040,500 207,858.98 1,200,000 27,720 23,100 24,700 21,500
15/01/2026 23,100 0.05 (0.22%) 16,863,200 386,135.31 4,600,000 106,190 23,050 24,650 21,450
14/01/2026 23,050 -0.45 (-1.91%) 15,903,000 376,553.93 2,182,000 51,209.5 23,500 25,100 21,900
13/01/2026 23,500 1.5 (6.82%) 34,166,600 794,408.46 780,200 16,390.9 22,000 23,500 20,500
12/01/2026 22,000 0.7 (3.29%) 10,663,900 231,145.67 1,355,000 29,117.5 21,300 22,750 19,850
09/01/2026 21,300 -0.55 (-2.52%) 7,257,700 156,338.15 0 0 21,850 23,350 20,350
08/01/2026 21,850 0.1 (0.46%) 9,955,200 216,986.04 0 0 21,750 23,250 20,250
07/01/2026 21,750 0.55 (2.59%) 7,080,600 153,133.65 3,000,000 63,600 21,200 22,650 19,750
06/01/2026 21,200 0.25 (1.19%) 5,987,500 125,974.2 36,000,000 740,648.15 20,950 22,400 19,500
05/01/2026 20,950 -0.35 (-1.64%) 7,289,700 152,871.75 0 0 21,300 22,750 19,850
31/12/2025 21,300 -0.35 (-1.62%) 4,140,300 89,110.57 15,800,000 349,360 21,650 23,150 20,150
30/12/2025 21,650 0.35 (1.64%) 4,800,700 103,036.18 1,470,000 31,278 21,300 22,750 19,850
29/12/2025 21,300 -0.25 (-1.16%) 3,121,400 67,111.17 1,686,200 35,247.96 21,550 23,050 20,050
26/12/2025 21,550 -0.45 (-2.05%) 8,216,700 176,241.15 28,510,000 633,385 22,000 23,500 20,500
25/12/2025 22,000 -0.4 (-1.79%) 5,331,700 118,645.05 0 0 22,400 23,950 20,850
24/12/2025 22,400 -0.05 (-0.22%) 4,940,000 111,130.82 190,000 4,472 22,450 24,000 20,900
23/12/2025 22,450 -0.05 (-0.22%) 9,174,500 206,324.82 8,860,000 191,700 22,500 24,050 20,950
22/12/2025 22,500 1 (4.65%) 11,028,500 242,779.23 3,521,000 70,450 21,500 23,000 20,000
19/12/2025 21,500 0.05 (0.23%) 4,525,600 97,095.62 1,800,000 40,320 21,450 22,950 19,950
18/12/2025 21,450 -0.2 (-0.92%) 2,167,700 46,650.47 4,706,000 105,298.9 21,650 23,150 20,150
17/12/2025 21,650 0.1 (0.46%) 4,611,900 99,830.83 1,800,000 40,320 21,550 23,050 20,050
16/12/2025 21,550 1.4 (6.95%) 7,671,900 159,089.29 4,020,000 75,463.5 20,150 21,550 18,750
15/12/2025 20,150 -0.55 (-2.66%) 6,651,200 135,932.6 223,100 4,480.83 20,700 22,100 19,300
12/12/2025 20,700 -1.55 (-6.97%) 8,868,700 190,015.12 0 0 22,250 23,800 20,700
11/12/2025 22,250 -0.2 (-0.89%) 4,221,600 94,005.42 0 0 22,450 24,000 20,900
10/12/2025 22,450 -0.1 (-0.44%) 6,475,400 147,036.66 17,300,000 392,100 22,550 24,100 21,000
09/12/2025 22,550 0.25 (1.12%) 8,570,700 191,142.74 0 0 22,300 23,850 20,750
08/12/2025 22,300 -0.45 (-1.98%) 3,454,400 77,844.7 16,300,000 357,380 22,750 24,300 21,200
05/12/2025 22,750 0.25 (1.11%) 13,578,100 313,290.41 0 0 22,500 24,050 20,950
04/12/2025 22,500 -0.05 (-0.22%) 5,332,600 120,683.64 41,136,000 904,946.1 22,550 24,100 21,000
03/12/2025 22,550 0.3 (1.35%) 7,941,900 178,404.94 5,791,000 119,873.7 22,250 23,800 20,700
02/12/2025 22,250 0.5 (2.3%) 4,943,300 108,948.32 41,000 891.75 21,750 23,250 20,250
01/12/2025 21,750 -0.25 (-1.14%) 3,243,800 71,132.35 15,690,342 349,329.27 22,000 23,500 20,500
28/11/2025 22,000 -0.25 (-1.12%) 4,210,100 92,811.46 55,000 1,138.5 22,250 23,800 20,700
27/11/2025 22,250 0.05 (0.23%) 5,665,100 126,994.13 150,000 3,330 22,200 23,750 20,650
26/11/2025 22,200 1.15 (5.46%) 5,698,400 124,284.63 5,055,000 99,476.5 21,050 22,500 19,600
25/11/2025 21,050 -1.1 (-4.97%) 5,262,800 113,629.08 13,880,000 308,249 22,150 23,700 20,600
24/11/2025 22,150 -0.15 (-0.67%) 3,392,100 75,435.84 6,240,000 139,152 22,300 23,850 20,750
21/11/2025 22,300 -0.15 (-0.67%) 5,506,300 121,485.99 0 0 22,450 24,000 20,900
20/11/2025 22,450 -0.05 (-0.22%) 4,000,000 89,116.65 3,200,000 76,615.5 22,500 24,050 20,950
19/11/2025 22,500 0 (0%) 6,418,000 144,205.74 20,975,000 458,786.92 22,500 24,050 20,950
18/11/2025 22,500 0.35 (1.58%) 11,518,600 259,071.58 85,000 1,827.5 22,150 23,700 20,600
17/11/2025 22,150 0.8 (3.75%) 7,987,300 173,286.34 7,600,000 151,459.5 21,350 22,800 19,900
14/11/2025 21,350 0 (0%) 6,176,300 131,343.79 40,000 820 21,350 22,800 19,900
13/11/2025 21,350 -0.25 (-1.16%) 3,122,200 67,036 5,181,600 119,325.46 21,600 23,100 20,100
12/11/2025 21,600 0.7 (3.35%) 6,395,700 135,759.53 1,180,000 24,256 20,900 22,350 19,450
11/11/2025 20,900 0.1 (0.48%) 5,938,600 122,520.82 270,000 5,808 20,800 22,250 19,350
10/11/2025 20,800 -0.65 (-3.03%) 6,444,300 135,477.69 9,239,760 210,473.35 21,450 22,950 19,950
07/11/2025 21,450 -0.3 (-1.38%) 6,607,900 142,608.79 0 0 21,750 23,250 20,250
06/11/2025 21,750 -0.55 (-2.47%) 4,666,500 102,218.39 730,000 16,902.3 22,300 23,850 20,750
05/11/2025 22,300 -0.2 (-0.89%) 2,486,300 55,858.71 0 0 22,500 24,050 20,950
04/11/2025 22,500 1 (4.65%) 8,532,500 186,026.73 11,930,000 266,977 21,500 23,000 20,000
03/11/2025 21,500 -0.65 (-2.93%) 5,213,700 114,661.34 1,346,625 29,854.74 22,150 23,700 20,600
31/10/2025 22,150 -0.5 (-2.21%) 6,793,300 151,971.4 3,195,000 73,820.52 22,650 24,200 21,100
30/10/2025 22,650 -0.55 (-2.37%) 5,646,400 129,174.29 3,796,700 88,083.44 23,200 24,800 21,600
29/10/2025 23,200 0.35 (1.53%) 6,319,600 146,560.79 2,395,000 55,923.25 22,850 24,400 21,300
28/10/2025 22,850 0.4 (1.78%) 4,453,600 100,526.83 0 0 22,450 24,000 20,900
27/10/2025 22,450 -0.15 (-0.66%) 4,165,600 94,271.19 2,471,000 55,444.6 22,600 24,150 21,050
24/10/2025 22,600 -0.5 (-2.16%) 10,749,200 241,896.83 2,500,000 55,000 23,100 24,700 21,500
23/10/2025 23,100 -0.3 (-1.28%) 4,229,600 98,959.14 0 0 23,400 25,000 21,800
22/10/2025 23,400 -0.4 (-1.68%) 8,050,000 186,317.49 200,000 4,440 23,800 25,450 22,150
21/10/2025 23,800 -0.2 (-0.83%) 13,644,100 320,111.56 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.8 (-6.98%) 12,582,200 316,144.05 0 0 25,800 27,600 24,000
17/10/2025 25,800 -0.8 (-3.01%) 13,142,600 344,940.55 0 0 26,600 28,450 24,750
16/10/2025 26,600 -0.15 (-0.56%) 8,048,200 215,265.25 820,000 21,972 26,750 28,600 24,900
15/10/2025 26,750 0.25 (0.94%) 11,112,700 300,126.74 0 0 26,500 28,350 24,650
14/10/2025 26,500 0 (0%) 17,842,200 481,261.43 0 0 26,500 28,350 24,650
13/10/2025 26,500 -0.3 (-1.12%) 9,931,300 262,526.87 0 0 26,800 28,650 24,950
10/10/2025 26,800 0.05 (0.19%) 8,752,800 234,747.41 0 0 26,750 28,600 24,900
09/10/2025 26,750 0.75 (2.88%) 10,419,800 277,162.11 1,350,900 36,204.12 26,000 27,800 24,200
08/10/2025 26,000 0.35 (1.36%) 6,529,500 168,812.2 0 0 25,650 27,400 23,900
07/10/2025 25,650 -0.65 (-2.47%) 5,532,600 143,945.84 0 0 26,300 28,100 24,500
06/10/2025 26,300 1.1 (4.37%) 7,102,300 184,766.85 2,150,000 53,750 25,200 26,950 23,450
03/10/2025 25,200 -0.45 (-1.75%) 4,436,100 112,519.97 6,600,000 165,000 25,650 27,400 23,900
02/10/2025 25,650 -0.65 (-2.47%) 6,741,000 175,086.24 1,120,000 28,000 26,300 28,100 24,500
01/10/2025 26,300 0.3 (1.15%) 7,769,500 203,959.04 0 0 26,000 27,800 24,200
30/09/2025 26,000 0.35 (1.36%) 6,976,100 180,093.21 25,320,000 656,880 25,650 27,400 23,900
29/09/2025 25,650 -0.05 (-0.19%) 4,457,700 114,564.14 15,965,000 400,160 25,700 27,450 23,950
26/09/2025 25,700 -0.5 (-1.91%) 5,418,300 141,180.13 830,000 20,335 26,200 28,000 24,400
25/09/2025 26,200 0.2 (0.77%) 5,181,600 135,477.93 25,000 650 26,000 27,800 24,200
24/09/2025 26,000 0.8 (3.17%) 8,141,200 207,617.62 0 0 25,200 26,950 23,450
23/09/2025 25,200 0.2 (0.8%) 6,802,100 173,307.3 22,250,900 529,286.58 25,000 26,750 23,250
22/09/2025 25,000 -1.1 (-4.21%) 11,632,900 295,318.14 0 0 26,100 27,900 24,300
19/09/2025 26,100 -0.55 (-2.06%) 7,086,900 186,213.97 0 0 26,650 28,500 24,800
18/09/2025 26,650 -0.15 (-0.56%) 7,158,700 190,171.55 100,000 2,700 26,800 28,650 24,950
17/09/2025 26,800 -0.7 (-2.55%) 6,685,200 181,210.58 3,500,000 96,250 27,500 29,400 25,600
16/09/2025 27,500 0 (0%) 7,974,800 220,042.97 2,630,000 72,356 27,500 29,400 25,600
15/09/2025 27,500 0.3 (1.1%) 13,013,800 352,769.93 8,410,000 228,748 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 7,122,800 194,411.09 15,000,000 399,000 27,000 28,850 25,150
11/09/2025 27,000 0.1 (0.37%) 10,651,600 281,338.13 20,000 540 26,900 28,750 25,050
10/09/2025 26,900 -0.3 (-1.1%) 7,021,400 190,735.03 11,580,000 333,162 27,200 29,100 25,300
09/09/2025 27,200 0.45 (1.68%) 10,766,300 288,413.69 422,000 11,288.5 26,750 28,600 24,900
08/09/2025 26,750 -2 (-6.96%) 22,738,600 621,063.7 15,371,000 446,319.6 28,750 30,750 26,750
05/09/2025 28,750 -1.05 (-3.52%) 18,331,200 541,722.19 100,000 3,017.5 29,800 31,850 27,750
04/09/2025 29,800 -0.4 (-1.32%) 19,988,000 593,203.46 4,550,000 136,610 30,200 32,300 28,100
03/09/2025 30,200 0.5 (1.68%) 15,675,600 471,386.83 9,440,000 283,200 29,700 31,750 27,650
29/08/2025 29,700 0.45 (1.54%) 17,805,100 530,881. 2,980,000 90,890 29,250 31,250 27,250
28/08/2025 29,250 0.95 (3.36%) 14,800,600 421,419.95 2,420,000 67,856 28,300 30,250 26,350
27/08/2025 28,300 -0.3 (-1.05%) 17,278,600 489,127.01 12,100,000 344,200 28,600 30,600 26,600
26/08/2025 28,600 1.65 (6.12%) 14,952,900 408,482.44 6,950,000 187,302.5 26,950 28,800 25,100
25/08/2025 26,950 -2 (-6.91%) 24,455,800 674,936.78 830,000 24,070 28,950 30,950 26,950
22/08/2025 28,950 -2.15 (-6.91%) 30,799,200 910,889.93 0 0 31,100 33,250 28,950
21/08/2025 31,100 0.9 (2.98%) 20,553,900 638,763.58 6,800,000 210,800 30,200 32,300 28,100
20/08/2025 30,200 -0.9 (-2.89%) 30,998,900 933,943.22 21,800,000 677,980 31,100 33,250 28,950
19/08/2025 31,100 0.6 (1.97%) 30,094,400 936,723.36 12,355,100 400,673.1 30,500 32,600 28,400
18/08/2025 30,500 0.8 (2.69%) 23,964,100 734,783.08 13,500,000 425,250 29,700 31,750 27,650
15/08/2025 29,700 1.4 (4.95%) 35,196,900 1,037,684.01 0 0 28,300 30,250 26,350
14/08/2025 28,300 0.6 (2.17%) 32,415,700 921,300.85 0 0 27,700 29,600 25,800
13/08/2025 27,700 0.1 (0.36%) 22,828,500 626,524.5 23,700,690 627,139.04 27,600 29,500 25,700
12/08/2025 27,600 -0.3 (-1.08%) 11,561,900 319,570.89 0 0 27,900 29,850 25,950
11/08/2025 27,900 1.2 (4.49%) 28,596,600 790,175.52 900,000 24,030 26,700 28,550 24,850
08/08/2025 26,700 -0.4 (-1.48%) 17,023,100 456,759 1,734,000 45,642 27,100 28,950 25,250
07/08/2025 27,100 -0.3 (-1.09%) 15,063,600 409,701.32 990,000 27,126 27,400 29,300 25,500
06/08/2025 27,400 0.55 (2.05%) 11,440,100 309,157.88 820,000 22,140 26,850 28,700 25,000
05/08/2025 26,850 -0.2 (-0.74%) 29,015,800 791,142.31 0 0 27,050 28,900 25,200
04/08/2025 27,050 0.85 (3.24%) 15,745,100 419,570.1 0 0 26,200 28,000 24,400

Historical Data-ko - BSC

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