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 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300
25/02/2026 110,000 -0.5 (-0.45%) 3,689,100 416,353.21 0 0 110,500 118,200 102,800
24/02/2026 110,500 1.8 (1.66%) 4,780,400 528,070.41 0 0 108,700 116,300 101,100
23/02/2026 108,700 7.1 (6.99%) 956,400 103,182.7 30,000 3,165 101,600 108,700 94,500
16/02/2026 101,600 0 (0%) 0 0 0 0 101,600 0 0
13/02/2026 101,600 0.2 (0.2%) 2,039,200 206,652.4 0 0 101,400 108,400 94,400
12/02/2026 101,400 -0.6 (-0.59%) 2,700,300 277,417.06 0 0 102,000 109,100 94,900
11/02/2026 102,000 -5.7 (-5.29%) 3,230,600 335,314.18 0 0 107,700 115,200 100,200
10/02/2026 107,700 -8 (-6.91%) 6,158,900 684,617.61 0 0 115,700 123,700 107,700
09/02/2026 115,700 0.7 (0.61%) 901,300 104,306.12 0 0 115,000 123,000 107,000
06/02/2026 115,000 3 (2.68%) 3,964,600 450,832.08 0 0 112,000 119,800 104,200
05/02/2026 112,000 -3.8 (-3.28%) 2,555,300 290,095.16 0 0 115,800 123,900 107,700
04/02/2026 115,800 -1.2 (-1.03%) 2,275,800 265,753.98 0 0 117,000 125,100 108,900
03/02/2026 117,000 2.5 (2.18%) 3,319,000 394,952.13 0 0 114,500 122,500 106,500
02/02/2026 114,500 -2.5 (-2.14%) 5,534,800 624,634.72 200,000 22,558.4 117,000 125,100 108,900
30/01/2026 117,000 0.2 (0.17%) 3,644,900 434,192.09 0 0 116,800 124,900 108,700
29/01/2026 116,800 -1.2 (-1.02%) 3,705,700 420,909.69 80,000 9,115.52 118,000 126,200 109,800
28/01/2026 118,000 2.7 (2.34%) 7,140,900 852,216.88 239,700 28,606.52 115,300 123,300 107,300
27/01/2026 115,300 7.5 (6.96%) 5,889,900 671,404.43 200,000 22,857.8 107,800 115,300 100,300
26/01/2026 107,800 7 (6.94%) 6,102,800 653,790.9 0 0 100,800 107,800 93,800
23/01/2026 100,800 -4 (-3.82%) 3,428,600 353,744.55 0 0 104,800 112,100 97,500
22/01/2026 104,800 -5.2 (-4.73%) 4,035,100 429,771.61 0 0 110,000 117,700 102,300
21/01/2026 110,000 5.5 (5.26%) 4,569,400 481,981.54 0 0 104,500 111,800 97,200
20/01/2026 104,500 -1.3 (-1.23%) 3,888,800 418,003.79 164,882 16,448.13 105,800 113,200 98,400
19/01/2026 105,800 6 (6.01%) 4,498,200 464,748.98 0 0 99,800 106,700 92,900
16/01/2026 99,800 -3.2 (-3.11%) 4,537,900 470,704.31 0 0 103,000 110,200 95,800
15/01/2026 103,000 -4 (-3.74%) 3,558,000 372,032.84 0 0 107,000 114,400 99,600
14/01/2026 107,000 3.3 (3.18%) 4,910,800 528,276.33 0 0 103,700 110,900 96,500
13/01/2026 103,700 6.7 (6.91%) 4,960,100 499,730.89 0 0 97,000 103,700 90,300
12/01/2026 97,000 -0.1 (-0.1%) 5,514,400 540,976.67 160,000 15,574.98 97,100 103,800 90,400
09/01/2026 97,100 5.5 (6.%) 4,592,600 438,770.49 0 0 91,600 98,000 85,200
08/01/2026 91,600 3.1 (3.5%) 6,171,100 572,781.09 0 0 88,500 94,600 82,400
07/01/2026 88,500 5.7 (6.88%) 4,173,200 365,961.06 0 0 82,800 88,500 77,100
06/01/2026 82,800 5.4 (6.98%) 4,730,300 385,138.6 0 0 77,400 82,800 72,000
05/01/2026 77,400 5 (6.91%) 5,364,200 410,505.39 0 0 72,400 77,400 67,400
31/12/2025 72,400 -2.5 (-3.34%) 1,872,800 138,543.02 0 0 74,900 80,100 69,700
30/12/2025 74,900 -0.2 (-0.27%) 1,764,400 131,889.96 0 0 75,100 80,300 69,900
29/12/2025 75,100 4.6 (6.52%) 5,613,700 413,173.3 0 0 70,500 75,400 65,600
26/12/2025 70,500 1.3 (1.88%) 2,428,400 169,458.81 27,000 1,782 69,200 74,000 64,400
25/12/2025 69,200 3.1 (4.69%) 3,702,300 251,701.55 0 0 66,100 70,700 61,500
24/12/2025 66,100 0.8 (1.23%) 1,526,800 100,289.29 27,000 1,782 65,300 69,800 60,800
23/12/2025 65,300 0 (0%) 1,512,400 98,974.17 0 0 65,300 69,800 60,800
22/12/2025 65,300 1.3 (2.03%) 1,262,800 82,084.48 0 0 64,000 68,400 59,600
19/12/2025 64,000 0.7 (1.11%) 658,000 41,980.73 45,000 2,785.5 63,300 67,700 58,900
18/12/2025 63,300 0.4 (0.64%) 625,000 39,419.46 0 0 62,900 67,300 58,500
17/12/2025 62,900 -1.4 (-2.18%) 532,900 33,944 45,000 3,096 64,300 68,800 59,800
16/12/2025 64,300 2.2 (3.54%) 870,400 55,221.27 0 0 62,100 66,400 57,800
15/12/2025 62,100 0.8 (1.31%) 620,600 38,442.23 0 0 61,300 65,500 57,100
12/12/2025 61,300 -1.3 (-2.08%) 598,400 37,142.29 0 0 62,600 66,900 58,300
11/12/2025 62,600 -0.9 (-1.42%) 470,100 29,737.51 0 0 63,500 67,900 59,100
10/12/2025 63,500 -0.5 (-0.78%) 443,900 28,282.93 0 0 64,000 68,400 59,600
09/12/2025 64,000 -1.4 (-2.14%) 731,000 46,931.06 0 0 65,400 69,900 60,900
08/12/2025 65,400 1.4 (2.19%) 1,050,700 68,028.84 0 0 64,000 68,400 59,600
05/12/2025 64,000 -1 (-1.54%) 735,600 47,367.79 0 0 65,000 69,500 60,500
04/12/2025 65,000 0.5 (0.78%) 1,027,400 66,275.12 0 0 64,500 69,000 60,000
03/12/2025 64,500 -1.6 (-2.42%) 1,151,400 74,794.94 0 0 66,100 70,700 61,500
02/12/2025 66,100 0.7 (1.07%) 1,960,300 128,841.63 0 0 65,400 69,900 60,900
01/12/2025 65,400 2 (3.15%) 2,743,800 177,753.68 0 0 63,400 67,800 59,000
28/11/2025 63,400 0.4 (0.63%) 1,243,100 78,733.74 0 0 63,000 67,400 58,600
27/11/2025 63,000 1 (1.61%) 1,562,200 98,010.72 0 0 62,000 66,300 57,700
26/11/2025 62,000 1.2 (1.97%) 529,300 32,385.42 0 0 60,800 65,000 56,600
25/11/2025 60,800 -0.2 (-0.33%) 405,700 24,753.67 0 0 61,000 65,200 56,800
24/11/2025 61,000 -0.9 (-1.45%) 390,000 23,887.06 0 0 61,900 66,200 57,600
21/11/2025 61,900 -0.2 (-0.32%) 467,300 28,679.17 0 0 62,100 66,400 57,800
20/11/2025 62,100 -0.1 (-0.16%) 392,000 24,290.28 0 0 62,200 66,500 57,900
19/11/2025 62,200 -0.2 (-0.32%) 380,800 23,713.14 0 0 62,400 66,700 58,100
18/11/2025 62,400 -0.6 (-0.95%) 749,600 46,935.41 0 0 63,000 67,400 58,600
17/11/2025 63,000 0.2 (0.32%) 689,000 43,388.39 20,000 1,170 62,800 67,100 58,500
14/11/2025 62,800 -0.1 (-0.16%) 496,800 31,311.35 0 0 62,900 67,300 58,500
13/11/2025 62,900 1 (1.62%) 1,158,200 72,829.17 0 0 61,900 66,200 57,600
12/11/2025 61,900 0.8 (1.31%) 648,800 39,806.58 0 0 61,100 65,300 56,900
11/11/2025 61,100 -0.1 (-0.16%) 553,500 34,011.29 0 0 61,200 65,400 57,000
10/11/2025 61,200 -1.7 (-2.7%) 738,300 45,840.49 0 0 62,900 67,300 58,500
07/11/2025 62,900 0.8 (1.29%) 1,225,100 75,912.73 0 0 62,100 66,400 57,800
06/11/2025 62,100 -0.9 (-1.43%) 626,000 39,066.79 250,000 16,525 63,000 67,400 58,600
05/11/2025 63,000 2.5 (4.13%) 1,680,600 105,333.5 0 0 60,500 64,700 56,300
04/11/2025 60,500 -1 (-1.63%) 1,008,600 61,747.92 0 0 61,500 65,800 57,200
03/11/2025 61,500 -0.1 (-0.16%) 1,095,100 68,024.27 0 0 61,600 65,900 57,300
31/10/2025 61,600 1.9 (3.18%) 1,173,700 72,238.34 0 0 59,700 63,800 55,600
30/10/2025 59,700 -0.5 (-0.83%) 460,400 27,755.52 0 0 60,200 64,400 56,000
29/10/2025 60,200 0.2 (0.33%) 639,500 38,796.76 0 0 60,000 64,200 55,800
28/10/2025 60,000 0.7 (1.18%) 660,100 39,363.64 0 0 59,300 63,400 55,200
27/10/2025 59,300 -0.3 (-0.5%) 512,900 30,590.19 0 0 59,600 63,700 55,500
24/10/2025 59,600 -0.2 (-0.33%) 643,300 38,631.36 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.8 (1.36%) 554,800 33,349.03 0 0 59,000 63,100 54,900
22/10/2025 59,000 3 (5.36%) 1,023,700 59,613.17 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1 (-1.75%) 837,900 48,046.54 20,000 1,218 57,000 60,900 53,100
20/10/2025 57,000 -1.6 (-2.73%) 604,700 35,304.97 0 0 58,600 62,700 54,500
17/10/2025 58,600 -0.1 (-0.17%) 320,000 18,804.73 0 0 58,700 62,800 54,600
16/10/2025 58,700 -0.3 (-0.51%) 956,300 56,189.17 0 0 59,000 63,100 54,900
15/10/2025 59,000 -1 (-1.67%) 1,271,300 75,257.02 0 0 60,000 64,200 55,800
14/10/2025 60,000 -0.6 (-0.99%) 568,000 34,227.56 0 0 60,600 64,800 56,400
13/10/2025 60,600 -0.3 (-0.49%) 516,900 31,230.38 0 0 60,900 65,100 56,700
10/10/2025 60,900 0 (0%) 592,500 36,072.27 0 0 60,900 65,100 56,700
09/10/2025 60,900 0 (0%) 363,100 22,088.73 0 0 60,900 65,100 56,700
08/10/2025 60,900 0 (0%) 379,300 23,240.65 0 0 60,900 65,100 56,700
07/10/2025 60,900 0.1 (0.16%) 302,600 18,395.61 0 0 60,800 65,000 56,600
06/10/2025 60,800 0.7 (1.16%) 420,400 25,525.89 0 0 60,100 64,300 55,900
03/10/2025 60,100 -0.2 (-0.33%) 470,400 28,318.8 0 0 60,300 64,500 56,100
02/10/2025 60,300 -0.3 (-0.5%) 454,300 27,480.88 0 0 60,600 64,800 56,400
01/10/2025 60,600 0.2 (0.33%) 211,700 12,852.99 0 0 60,400 64,600 56,200
30/09/2025 60,400 -1.1 (-1.79%) 647,500 39,424.18 250,000 16,450 61,500 65,800 57,200
29/09/2025 61,500 0 (0%) 381,300 23,523.93 0 0 61,500 65,800 57,200
26/09/2025 61,500 -0.4 (-0.65%) 265,100 16,360.86 0 0 61,900 66,200 57,600
25/09/2025 61,900 0.3 (0.49%) 550,000 34,136.85 0 0 61,600 65,900 57,300
24/09/2025 61,600 0 (0%) 558,200 34,317.47 0 0 61,600 65,900 57,300
23/09/2025 61,600 -0.2 (-0.32%) 544,500 33,510.85 0 0 61,800 66,100 57,500
22/09/2025 61,800 -0.7 (-1.12%) 883,600 54,506.24 0 0 62,500 66,800 58,200
19/09/2025 62,500 -0.5 (-0.79%) 658,200 41,266.76 0 0 63,000 67,400 58,600
18/09/2025 63,000 -1 (-1.56%) 731,300 46,214.87 0 0 64,000 68,400 59,600
17/09/2025 64,000 1.3 (2.07%) 1,489,100 94,822.88 0 0 62,700 67,000 58,400
16/09/2025 62,700 -0.5 (-0.79%) 773,700 48,792.78 0 0 63,200 67,600 58,800
15/09/2025 63,200 0.7 (1.12%) 651,000 41,030.8 0 0 62,500 66,800 58,200
12/09/2025 62,500 0.5 (0.81%) 556,100 34,735.32 0 0 62,000 66,300 57,700
11/09/2025 62,000 0.1 (0.16%) 810,900 50,094.49 0 0 61,900 66,200 57,600
10/09/2025 61,900 -0.2 (-0.32%) 756,900 46,857.22 0 0 62,100 66,400 57,800
09/09/2025 62,100 -0.5 (-0.8%) 1,258,200 78,066.11 0 0 62,600 66,900 58,300
08/09/2025 62,600 -1.2 (-1.88%) 1,293,800 81,907.58 0 0 63,800 68,200 59,400

Historical Data-ko - BSC

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