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
03/03/2026 165,000 -4 (-2.37%) 651,700 107,300.31 0 0 169,000 180,800 157,200
02/03/2026 169,000 0 (0%) 535,900 89,540.83 395,000 71,416 169,000 180,800 157,200
27/02/2026 169,000 -1.9 (-1.11%) 972,000 162,603.23 0 0 170,900 182,800 159,000
26/02/2026 170,900 -0.1 (-0.06%) 392,200 66,657.57 174,250 31,870.33 171,000 182,900 159,100
25/02/2026 171,000 0 (0%) 360,100 61,196.67 141,000 25,788.9 171,000 182,900 159,100
24/02/2026 171,000 -0.9 (-0.52%) 540,300 91,592.91 0 0 171,900 183,900 159,900
23/02/2026 171,900 1.9 (1.12%) 582,500 99,822.13 243,300 44,256.27 170,000 181,900 158,100
16/02/2026 170,000 0 (0%) 0 0 0 0 170,000 0 0
13/02/2026 170,000 3 (1.8%) 575,700 96,378.43 0 0 167,000 178,600 155,400
12/02/2026 167,000 0 (0%) 375,100 63,338.39 153,000 25,092 167,000 178,600 155,400
11/02/2026 167,000 2 (1.21%) 349,600 57,998.98 0 0 165,000 176,500 153,500
10/02/2026 165,000 1 (0.61%) 440,400 71,390.72 294,700 48,060.57 164,000 175,400 152,600
09/02/2026 164,000 3.6 (2.24%) 219,600 35,857.41 0 0 160,400 171,600 149,200
06/02/2026 160,400 -9.6 (-5.65%) 998,500 163,583.66 408,125 71,830 170,000 181,900 158,100
05/02/2026 170,000 -4.9 (-2.8%) 867,600 148,047.64 0 0 174,900 187,100 162,700
04/02/2026 174,900 0.9 (0.52%) 868,000 151,187.94 251,875 45,337.5 174,000 186,100 161,900
03/02/2026 174,000 -1.5 (-0.85%) 1,074,200 186,196.25 0 0 175,500 187,700 163,300
02/02/2026 175,500 5.6 (3.3%) 1,620,300 279,281.67 332,125 60,347.11 169,900 181,700 158,100
30/01/2026 169,900 4.9 (2.97%) 998,500 168,219.24 0 0 165,000 176,500 153,500
29/01/2026 165,000 4.7 (2.93%) 1,082,600 177,454.26 503,250 82,592.1 160,300 171,500 149,100
28/01/2026 160,300 5.6 (3.62%) 1,500,000 238,949.13 173,000 27,680 154,700 165,500 143,900
27/01/2026 154,700 9.6 (6.62%) 791,600 120,349.79 730,000 110,984.82 145,100 155,200 135,000
26/01/2026 145,100 -6.7 (-4.41%) 485,600 71,398.74 264,275 41,226.9 151,800 162,400 141,200
23/01/2026 151,800 -1.5 (-0.98%) 389,500 59,591.98 0 0 153,300 164,000 142,600
22/01/2026 153,300 0.5 (0.33%) 442,300 67,113.77 0 0 152,800 163,400 142,200
21/01/2026 152,800 0 (0%) 496,000 74,427.39 0 0 152,800 163,400 142,200
20/01/2026 152,800 -0.6 (-0.39%) 698,300 108,322.46 66,087 10,239.06 153,400 164,100 142,700
19/01/2026 153,400 -1.6 (-1.03%) 295,600 45,198.85 0 0 155,000 165,800 144,200
16/01/2026 155,000 9 (6.16%) 1,373,100 211,097.53 0 0 146,000 156,200 135,800
15/01/2026 146,000 1 (0.69%) 350,700 50,700.99 0 0 145,000 155,100 134,900
14/01/2026 145,000 0.4 (0.28%) 518,200 75,618.27 1,178,125 181,784.69 144,600 154,700 134,500
13/01/2026 144,600 -0.4 (-0.28%) 461,800 66,978.11 0 0 145,000 155,100 134,900
12/01/2026 145,000 1.5 (1.05%) 312,400 45,101.85 0 0 143,500 153,500 133,500
09/01/2026 143,500 -2.5 (-1.71%) 552,500 79,938.67 0 0 146,000 156,200 135,800
08/01/2026 146,000 -6.6 (-4.33%) 883,800 130,020.99 0 0 152,600 163,200 142,000
07/01/2026 152,600 0.2 (0.13%) 389,500 59,898.69 691,000 98,122 152,400 163,000 141,800
06/01/2026 152,400 -0.7 (-0.46%) 180,000 27,587.91 27,700 4,240.21 153,100 163,800 142,400
05/01/2026 153,100 3.6 (2.41%) 615,800 94,272.87 0 0 149,500 159,900 139,100
31/12/2025 149,500 1.8 (1.22%) 316,800 47,075.2 1,178,125 161,874.38 147,700 158,000 137,400
30/12/2025 147,700 1.7 (1.16%) 285,100 41,883.53 0 0 146,000 156,200 135,800
29/12/2025 146,000 1.8 (1.25%) 200,200 28,938.87 0 0 144,200 154,200 134,200
26/12/2025 144,200 -1.8 (-1.23%) 216,500 31,084.03 1,692,750 247,503 146,000 156,200 135,800
25/12/2025 146,000 -0.6 (-0.41%) 265,600 38,714.89 0 0 146,600 156,800 136,400
24/12/2025 146,600 -0.9 (-0.61%) 255,100 37,275.33 0 0 147,500 157,800 137,200
23/12/2025 147,500 0.5 (0.34%) 361,400 52,955.68 140,250 21,037.5 147,000 157,200 136,800
22/12/2025 147,000 3 (2.08%) 339,800 49,501.23 332,125 51,147.25 144,000 154,000 134,000
19/12/2025 144,000 0.7 (0.49%) 451,800 64,782.98 0 0 143,300 153,300 133,300
18/12/2025 143,300 0.3 (0.21%) 250,100 35,702.15 184,300 24,511.9 143,000 153,000 133,000
17/12/2025 143,000 0.4 (0.28%) 308,500 44,070.98 170,100 24,281.78 142,600 152,500 132,700
16/12/2025 142,600 2.5 (1.78%) 449,300 63,755.46 345,000 50,025 140,100 149,900 130,300
15/12/2025 140,100 0.1 (0.07%) 449,800 63,282.88 0 0 140,000 149,800 130,200
12/12/2025 140,000 -10 (-6.67%) 1,048,100 150,943.89 215,000 31,566.6 150,000 160,500 139,500
11/12/2025 150,000 0.4 (0.27%) 364,500 55,088.52 240,000 36,228.78 149,600 160,000 139,200
10/12/2025 149,600 -4.9 (-3.17%) 441,500 66,549.47 195,000 31,480.75 154,500 165,300 143,700
09/12/2025 154,500 -2.8 (-1.78%) 992,400 151,044.15 356,875 58,232.09 157,300 168,300 146,300
08/12/2025 157,300 -2.7 (-1.69%) 681,300 106,772.15 50,000 8,000 160,000 171,200 148,800
05/12/2025 160,000 1.5 (0.95%) 1,133,200 180,995.69 0 0 158,500 169,500 147,500
04/12/2025 158,500 3.4 (2.19%) 813,600 127,898.43 0 0 155,100 165,900 144,300
03/12/2025 155,100 10.1 (6.97%) 2,151,500 324,903.1 0 0 145,000 155,100 134,900
02/12/2025 145,000 0 (0%) 446,000 63,985.23 0 0 145,000 155,100 134,900
01/12/2025 145,000 -2 (-1.36%) 345,900 50,621.29 0 0 147,000 157,200 136,800
28/11/2025 147,000 0.9 (0.62%) 481,000 70,711.93 50,000 7,352.4 146,100 156,300 135,900
27/11/2025 146,100 1 (0.69%) 362,900 52,879.4 0 0 145,100 155,200 135,000
26/11/2025 145,100 3.1 (2.18%) 418,800 60,474.47 0 0 142,000 151,900 132,100
25/11/2025 142,000 1.6 (1.14%) 302,300 42,476.39 0 0 140,400 150,200 130,600
24/11/2025 140,400 -1.9 (-1.34%) 187,700 26,466.82 0 0 142,300 152,200 132,400
21/11/2025 142,300 0.1 (0.07%) 296,500 42,030.58 0 0 142,200 152,100 132,300
20/11/2025 142,200 -4.8 (-3.27%) 552,800 78,997.68 0 0 147,000 157,200 136,800
19/11/2025 147,000 -1.5 (-1.01%) 695,600 101,562.04 100,000 14,581.1 148,500 158,800 138,200
18/11/2025 148,500 1.9 (1.3%) 956,700 141,164.45 0 0 146,600 156,800 136,400
17/11/2025 146,600 0.6 (0.41%) 579,600 84,842.85 95,000 13,908 146,000 156,200 135,800
14/11/2025 146,000 0.9 (0.62%) 209,400 30,212.93 0 0 145,100 155,200 135,000
13/11/2025 145,100 1.1 (0.76%) 572,300 83,981.04 0 0 144,000 154,000 134,000
12/11/2025 144,000 2.1 (1.48%) 290,900 41,466.47 95,000 13,554.98 141,900 151,800 132,000
11/11/2025 141,900 2.8 (2.01%) 195,500 27,496.68 526,800 72,918.78 139,100 148,800 129,400
10/11/2025 139,100 -0.4 (-0.29%) 310,900 43,354.55 193,000 27,985 139,500 149,200 129,800
07/11/2025 139,500 -3.5 (-2.45%) 351,200 49,366.83 148,000 21,247.88 143,000 153,000 133,000
06/11/2025 143,000 0 (0%) 458,800 64,870.66 0 0 143,000 153,000 133,000
05/11/2025 143,000 0 (0%) 269,700 38,384.88 215,000 31,390 143,000 153,000 133,000
04/11/2025 143,000 -4 (-2.72%) 836,500 118,972.62 0 0 147,000 157,200 136,800
03/11/2025 147,000 -1.4 (-0.94%) 711,300 104,341.75 0 0 148,400 158,700 138,100
31/10/2025 148,400 0.3 (0.2%) 649,900 95,444.93 0 0 148,100 158,400 137,800
30/10/2025 148,100 3.1 (2.14%) 1,027,600 150,953.96 0 0 145,000 155,100 134,900
29/10/2025 145,000 -3 (-2.03%) 575,200 84,831.07 0 0 148,000 158,300 137,700
28/10/2025 148,000 1.7 (1.16%) 538,900 78,475.55 0 0 146,300 156,500 136,100
27/10/2025 146,300 -1.2 (-0.81%) 611,600 89,744.22 59,000 8,656.89 147,500 157,800 137,200
24/10/2025 147,500 5 (3.51%) 883,500 128,893.26 0 0 142,500 152,400 132,600
23/10/2025 142,500 -1.9 (-1.32%) 436,400 63,039.29 321,300 43,222.88 144,400 154,500 134,300
22/10/2025 144,400 6.2 (4.49%) 944,400 135,066.65 0 0 138,200 147,800 128,600
21/10/2025 138,200 9 (6.97%) 1,254,700 170,394.81 0 0 129,200 138,200 120,200
20/10/2025 129,200 -9.7 (-6.98%) 450,700 60,441.88 0 0 138,900 148,600 129,200
17/10/2025 138,900 -0.6 (-0.43%) 640,000 88,587.52 0 0 139,500 149,200 129,800
16/10/2025 139,500 -2.5 (-1.76%) 244,100 34,243.71 0 0 142,000 151,900 132,100
15/10/2025 142,000 -0.2 (-0.14%) 585,800 83,108.67 0 0 142,200 152,100 132,300
14/10/2025 142,200 0 (0%) 1,094,100 153,005.26 608,500 85,081.69 142,200 152,100 132,300
13/10/2025 142,200 -1.4 (-0.97%) 520,400 73,659.33 0 0 143,600 153,600 133,600
10/10/2025 143,600 6.3 (4.59%) 1,813,000 258,502.36 441,100 58,715.28 137,300 146,900 127,700
09/10/2025 137,300 3.7 (2.77%) 934,400 127,593.88 326,400 43,763. 133,600 142,900 124,300
08/10/2025 133,600 3.1 (2.38%) 567,600 74,977.47 530,000 66,382.5 130,500 139,600 121,400
07/10/2025 130,500 5.3 (4.23%) 862,200 112,266.01 0 0 125,200 133,900 116,500
06/10/2025 125,200 2.2 (1.79%) 318,600 39,874.02 565,000 70,800.39 123,000 131,600 114,400
03/10/2025 123,000 -1 (-0.81%) 194,400 23,985.46 0 0 124,000 132,600 115,400
02/10/2025 124,000 -2.3 (-1.82%) 335,200 41,957.38 183,500 23,304.5 126,300 135,100 117,500
01/10/2025 126,300 -1.7 (-1.33%) 201,400 25,682.97 133,250 17,322.5 128,000 136,900 119,100
30/09/2025 128,000 -0.9 (-0.7%) 732,000 92,648.23 1,478,500 177,272.15 128,900 137,900 119,900
29/09/2025 128,900 -1.1 (-0.85%) 407,700 52,386.27 0 0 130,000 139,100 120,900
26/09/2025 130,000 -1.2 (-0.91%) 265,400 34,457.11 0 0 131,200 140,300 122,100
25/09/2025 131,200 -0.6 (-0.46%) 450,400 58,474.23 50,000 6,467.5 131,800 141,000 122,600
24/09/2025 131,800 2.8 (2.17%) 451,900 58,003.23 250,000 32,182.5 129,000 138,000 120,000
23/09/2025 129,000 -1.9 (-1.45%) 369,700 48,039.93 0 0 130,900 140,000 121,800
22/09/2025 130,900 -0.1 (-0.08%) 478,400 62,151.12 0 0 131,000 140,100 121,900
19/09/2025 131,000 -1.5 (-1.13%) 718,400 93,608.47 855,000 115,255 132,500 141,700 123,300
18/09/2025 132,500 -1 (-0.75%) 485,600 64,425.94 100,000 13,280 133,500 142,800 124,200
17/09/2025 133,500 -2.5 (-1.84%) 632,100 85,629.85 761,700 107,742.08 136,000 145,500 126,500
16/09/2025 136,000 2.8 (2.1%) 1,215,300 164,877 1,255,950 176,467.34 133,200 142,500 123,900
15/09/2025 133,200 2.2 (1.68%) 655,900 87,156.12 229,000 30,429.52 131,000 140,100 121,900
12/09/2025 131,000 2.1 (1.63%) 370,900 48,180.08 0 0 128,900 137,900 119,900
11/09/2025 128,900 0.4 (0.31%) 392,100 49,638.11 189,400 24,147.93 128,500 137,400 119,600
10/09/2025 128,500 0.3 (0.23%) 570,200 72,675.88 395,000 52,140 128,200 137,100 119,300
09/09/2025 128,200 -1.8 (-1.38%) 398,900 51,181.66 50,000 6,400 130,000 139,100 120,900
08/09/2025 130,000 -1.8 (-1.37%) 470,400 61,116.08 0 0 131,800 141,000 122,600
05/09/2025 131,800 2 (1.54%) 946,000 124,794.82 0 0 129,800 138,800 120,800
04/09/2025 129,800 1.7 (1.33%) 552,500 71,604.51 0 0 128,100 137,000 119,200
03/09/2025 128,100 -2.5 (-1.91%) 640,500 82,343.98 39,000 4,738.5 130,600 139,700 121,500

Historical Data-ko - BSC

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