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
28/01/2026 184,500 -10.6 (-5.43%) 660,200 124,061.86 0 0 195,100 208,700 181,500
27/01/2026 195,100 4.1 (2.15%) 335,400 64,893.39 0 0 191,000 204,300 177,700
26/01/2026 191,000 -12 (-5.91%) 246,000 47,872.77 0 0 203,000 217,200 188,800
23/01/2026 203,000 -1 (-0.49%) 459,000 92,623.29 0 0 204,000 218,200 189,800
22/01/2026 204,000 2.7 (1.34%) 437,100 89,758.21 36,500 6,836.45 201,300 215,300 187,300
21/01/2026 201,300 -14.7 (-6.81%) 943,500 192,342.31 0 0 216,000 231,100 200,900
20/01/2026 216,000 -13 (-5.68%) 492,600 108,203.2 0 0 229,000 245,000 213,000
19/01/2026 229,000 0 (0%) 813,200 185,712.27 0 0 229,000 245,000 213,000
16/01/2026 229,000 5.4 (2.42%) 1,260,700 292,383.51 0 0 223,600 239,200 208,000
15/01/2026 223,600 14.6 (6.99%) 1,465,700 322,742.72 0 0 209,000 223,600 194,400
14/01/2026 209,000 -9 (-4.13%) 309,500 65,746.21 1,752,100 357,428.4 218,000 233,200 202,800
13/01/2026 218,000 8.5 (4.06%) 1,136,300 250,978.86 1,045,000 203,775 209,500 224,100 194,900
12/01/2026 209,500 4.5 (2.2%) 319,100 65,508.95 0 0 205,000 219,300 190,700
09/01/2026 205,000 -7 (-3.3%) 387,300 78,795.76 0 0 212,000 226,800 197,200
08/01/2026 212,000 -14.5 (-6.4%) 527,200 114,611.05 88,800 18,719.04 226,500 242,300 210,700
07/01/2026 226,500 -4.5 (-1.95%) 660,800 149,153.08 0 0 231,000 247,100 214,900
06/01/2026 231,000 2 (0.87%) 1,035,300 236,027.53 0 0 229,000 245,000 213,000
05/01/2026 229,000 -16.5 (-6.72%) 832,500 192,631.44 0 0 245,500 262,600 228,400
31/12/2025 245,500 4.5 (1.87%) 1,079,800 262,882.06 300,000 67,500 241,000 257,800 224,200
30/12/2025 241,000 10.2 (4.42%) 825,600 195,394.37 0 0 230,800 246,900 214,700
29/12/2025 230,800 14.8 (6.85%) 1,422,400 315,411.91 0 0 216,000 231,100 200,900
26/12/2025 216,000 7.2 (3.45%) 1,327,800 275,477.86 0 0 208,800 223,400 194,200
25/12/2025 208,800 -0.2 (-0.1%) 1,158,800 248,217.36 0 0 209,000 223,600 194,400
24/12/2025 209,000 10 (5.03%) 1,750,000 363,874.62 0 0 199,000 212,900 185,100
23/12/2025 199,000 2.2 (1.12%) 1,023,100 205,762.73 0 0 196,800 210,500 183,100
22/12/2025 196,800 12.8 (6.96%) 832,800 161,967.37 0 0 184,000 196,800 171,200
19/12/2025 184,000 -4 (-2.13%) 604,200 110,188.88 0 0 188,000 201,100 174,900
18/12/2025 188,000 10.2 (5.74%) 677,200 125,227.99 0 0 177,800 190,200 165,400
17/12/2025 177,800 11.6 (6.98%) 705,700 123,087.28 11,650,000 1,805,420 166,200 177,800 154,600
16/12/2025 166,200 -4.6 (-2.69%) 524,000 87,732.14 0 0 170,800 182,700 158,900
15/12/2025 170,800 -9.2 (-5.11%) 351,900 61,780.5 0 0 180,000 192,600 167,400
12/12/2025 180,000 -11 (-5.76%) 448,500 82,264.14 0 0 191,000 204,300 177,700
11/12/2025 191,000 -13.1 (-6.42%) 441,300 85,850.2 0 0 204,100 218,300 189,900
10/12/2025 204,100 -14.9 (-6.8%) 1,331,300 275,714.54 0 0 219,000 234,300 203,700
09/12/2025 219,000 -3.5 (-1.57%) 832,000 186,532.43 0 0 222,500 238,000 207,000
08/12/2025 222,500 -4.1 (-1.81%) 289,500 64,536.77 0 0 226,600 242,400 210,800
05/12/2025 226,600 8 (3.66%) 1,353,400 308,196.96 0 0 218,600 233,900 203,300
04/12/2025 218,600 -0.9 (-0.41%) 442,200 96,383.63 0 0 219,500 234,800 204,200
03/12/2025 219,500 -3.5 (-1.57%) 704,900 154,631.63 0 0 223,000 238,600 207,400
02/12/2025 223,000 12.3 (5.84%) 1,207,800 265,438.85 0 0 210,700 225,400 196,000
01/12/2025 210,700 13.7 (6.95%) 1,316,300 269,863.44 0 0 197,000 210,700 183,300
28/11/2025 197,000 -11 (-5.29%) 1,127,300 226,729.97 0 0 208,000 222,500 193,500
27/11/2025 208,000 13.6 (7.%) 1,457,600 298,552.38 140,500 25,430.5 194,400 208,000 180,800
26/11/2025 194,400 12.7 (6.99%) 1,141,600 219,242.48 0 0 181,700 194,400 169,000
25/11/2025 181,700 11.8 (6.95%) 1,382,100 243,994.9 0 0 169,900 181,700 158,100
24/11/2025 169,900 -1.9 (-1.11%) 282,400 47,897.06 0 0 171,800 183,800 159,800
21/11/2025 171,800 0.9 (0.53%) 496,100 85,303.98 0 0 170,900 182,800 159,000
20/11/2025 170,900 1.9 (1.12%) 315,100 53,613.99 0 0 169,000 180,800 157,200
19/11/2025 169,000 -1.8 (-1.05%) 403,600 69,028.33 0 0 170,800 182,700 158,900
18/11/2025 170,800 -0.2 (-0.12%) 303,000 51,786.7 0 0 171,000 182,900 159,100
17/11/2025 171,000 -3 (-1.72%) 281,800 48,016.84 0 0 174,000 186,100 161,900
14/11/2025 174,000 0.9 (0.52%) 492,500 86,097.5 6,816,420 1,121,443.62 173,100 185,200 161,000
13/11/2025 173,100 11.3 (6.98%) 1,039,000 177,322.71 0 0 161,800 173,100 150,500
12/11/2025 161,800 10.5 (6.94%) 1,240,200 198,809.87 3,986,000 566,106 151,300 161,800 140,800
11/11/2025 151,300 -2.5 (-1.63%) 100,800 15,263.71 830,000 118,856 153,800 164,500 143,100
10/11/2025 153,800 -11 (-6.67%) 166,500 26,231.48 0 0 164,800 176,300 153,300
07/11/2025 164,800 -8.7 (-5.01%) 254,900 43,163.91 402,600 66,429 173,500 185,600 161,400
06/11/2025 173,500 0 (0%) 270,100 47,158.46 0 0 173,500 185,600 161,400
05/11/2025 173,500 -1.5 (-0.86%) 188,100 32,463.54 0 0 175,000 187,200 162,800
04/11/2025 175,000 1 (0.57%) 196,300 33,755.36 229,200 37,130.4 174,000 186,100 161,900
03/11/2025 174,000 -2.2 (-1.25%) 180,500 31,389.97 0 0 176,200 188,500 163,900
31/10/2025 176,200 -0.8 (-0.45%) 228,800 40,131.18 0 0 177,000 189,300 164,700
30/10/2025 177,000 -4 (-2.21%) 421,700 75,433.97 0 0 181,000 193,600 168,400
29/10/2025 181,000 1 (0.56%) 322,000 58,261.32 0 0 180,000 192,600 167,400
28/10/2025 180,000 2.1 (1.18%) 324,000 57,962.19 0 0 177,900 190,300 165,500
27/10/2025 177,900 0 (0%) 451,700 80,570.87 0 0 177,900 190,300 165,500
24/10/2025 177,900 -4.2 (-2.31%) 406,800 71,603.78 0 0 182,100 194,800 169,400
23/10/2025 182,100 0.3 (0.17%) 499,100 91,300.93 0 0 181,800 194,500 169,100
22/10/2025 181,800 0.7 (0.39%) 559,900 104,996.68 0 0 181,100 193,700 168,500
21/10/2025 181,100 11.8 (6.97%) 1,453,600 254,712.86 711,300 112,100.88 169,300 181,100 157,500
20/10/2025 169,300 -12.7 (-6.98%) 911,200 164,881.38 0 0 182,000 194,700 169,300
17/10/2025 182,000 4.6 (2.59%) 750,900 136,157.78 0 0 177,400 189,800 165,000
16/10/2025 177,400 11.6 (7.%) 1,653,800 291,604.9 0 0 165,800 177,400 154,200
15/10/2025 165,800 10.8 (6.97%) 1,858,000 307,428.52 0 0 155,000 165,800 144,200
14/10/2025 155,000 10.1 (6.97%) 2,001,300 308,535.11 0 0 144,900 155,000 134,800
13/10/2025 144,900 1.1 (0.76%) 826,900 121,229.99 0 0 143,800 153,800 133,800
10/10/2025 143,800 9.4 (6.99%) 1,251,100 179,620.4 0 0 134,400 143,800 125,000
09/10/2025 134,400 8.7 (6.92%) 2,795,700 369,868.49 0 0 125,700 134,400 117,000
08/10/2025 125,700 8.2 (6.98%) 1,551,300 194,859.97 0 0 117,500 125,700 109,300
07/10/2025 117,500 -1.5 (-1.26%) 193,300 22,830.57 0 0 119,000 127,300 110,700
06/10/2025 119,000 -0.2 (-0.17%) 365,700 44,033.28 0 0 119,200 127,500 110,900
03/10/2025 119,200 -4.5 (-3.64%) 427,100 50,450.45 0 0 123,700 132,300 115,100
02/10/2025 123,700 -4.3 (-3.36%) 363,500 45,471.9 0 0 128,000 136,900 119,100
01/10/2025 128,000 1 (0.79%) 685,500 87,582.08 0 0 127,000 135,800 118,200
30/09/2025 127,000 8.3 (6.99%) 2,197,500 276,708.4 0 0 118,700 127,000 110,400
29/09/2025 118,700 7.7 (6.94%) 1,869,900 217,778.38 0 0 111,000 118,700 103,300
26/09/2025 111,000 0.8 (0.73%) 211,200 23,178.79 0 0 110,200 117,900 102,500
25/09/2025 110,200 1.7 (1.57%) 272,200 29,789.96 2,120,300 214,263.54 108,500 116,000 101,000
24/09/2025 108,500 -0.1 (-0.09%) 259,000 27,500.02 0 0 108,600 116,200 101,000
23/09/2025 108,600 -2.4 (-2.16%) 131,800 14,354.4 3,622,600 380,200.5 111,000 118,700 103,300
22/09/2025 111,000 -5.6 (-4.8%) 319,800 35,281.09 0 0 116,600 124,700 108,500
19/09/2025 116,600 7.6 (6.97%) 1,305,500 148,746.27 254,100 27,696.9 109,000 116,600 101,400
18/09/2025 109,000 -3 (-2.68%) 229,000 25,030.1 2,979,300 333,681.6 112,000 119,800 104,200
17/09/2025 112,000 -1.9 (-1.67%) 368,300 41,184.71 0 0 113,900 121,800 106,000
16/09/2025 113,900 0.1 (0.09%) 626,400 71,150.85 235,700 26,822.66 113,800 121,700 105,900
15/09/2025 113,800 7.3 (6.85%) 738,500 82,670.45 0 0 106,500 113,900 99,100
12/09/2025 106,500 2.5 (2.4%) 339,800 35,886.27 1,080,900 112,413.6 104,000 111,200 96,800
11/09/2025 104,000 0.4 (0.39%) 326,100 33,345.51 0 0 103,600 110,800 96,400
10/09/2025 103,600 -0.2 (-0.19%) 216,800 22,272.9 0 0 103,800 111,000 96,600
09/09/2025 103,800 -1.8 (-1.7%) 424,000 43,525.77 0 0 105,600 112,900 98,300
08/09/2025 105,600 -7.6 (-6.71%) 697,100 75,463.67 0 0 113,200 121,100 105,300
05/09/2025 113,200 -2.8 (-2.41%) 331,300 37,817.73 0 0 116,000 124,100 107,900
04/09/2025 116,000 0.5 (0.43%) 355,400 41,270.82 0 0 115,500 123,500 107,500
03/09/2025 115,500 -0.5 (-0.43%) 205,900 23,571.26 0 0 116,000 124,100 107,900
29/08/2025 116,000 -1 (-0.85%) 646,700 73,946.48 0 0 117,000 125,100 108,900
28/08/2025 117,000 0 (0%) 216,700 25,209.27 0 0 117,000 125,100 108,900
27/08/2025 117,000 -0.8 (-0.68%) 307,800 35,802.18 0 0 117,800 126,000 109,600
26/08/2025 117,800 2 (1.73%) 358,300 41,635.16 0 0 115,800 123,900 107,700
25/08/2025 115,800 -7.1 (-5.78%) 328,800 38,766.87 0 0 122,900 131,500 114,300
22/08/2025 122,900 -2.2 (-1.76%) 393,400 47,401.42 0 0 125,100 133,800 116,400
21/08/2025 125,100 -4.6 (-3.55%) 701,800 91,387.5 0 0 129,700 138,700 120,700
20/08/2025 129,700 8.4 (6.92%) 1,882,200 236,719.91 0 0 121,300 129,700 112,900
19/08/2025 124,300 -3.2 (-2.51%) 926,200 114,244.37 0 0 127,500 136,400 118,600
18/08/2025 127,500 0.6 (0.47%) 1,001,100 127,119.42 0 0 126,900 135,700 118,100
15/08/2025 126,900 2.5 (2.01%) 817,700 102,280.73 0 0 124,400 133,100 115,700
14/08/2025 124,400 -3.6 (-2.81%) 713,000 89,059.54 178,000 22,784 128,000 136,900 119,100
13/08/2025 128,000 -1 (-0.78%) 1,422,400 177,739.72 0 0 129,000 138,000 120,000
12/08/2025 129,000 -4 (-3.01%) 712,900 92,848.3 0 0 133,000 142,300 123,700
11/08/2025 133,000 8.4 (6.74%) 2,456,900 323,009.3 0 0 124,600 133,300 115,900
08/08/2025 124,600 8.1 (6.95%) 1,636,100 198,881.12 46,000 5,359 116,500 124,600 108,400
07/08/2025 116,500 -3.5 (-2.92%) 879,700 103,713.52 0 0 120,000 128,400 111,600
06/08/2025 120,000 1 (0.84%) 517,000 61,552.88 60,000 7,140 119,000 127,300 110,700
05/08/2025 119,000 -0.6 (-0.5%) 645,900 77,210.52 0 0 119,600 127,900 111,300
04/08/2025 119,600 -2.4 (-1.97%) 578,500 68,677.99 0 0 122,000 130,500 113,500
01/08/2025 122,000 -5 (-3.94%) 648,300 80,104.59 0 0 127,000 135,800 118,200
31/07/2025 127,000 2 (1.6%) 889,600 112,823.22 0 0 125,000 133,700 116,300
30/07/2025 125,000 5.1 (4.25%) 1,042,400 127,575.37 164,000 20,500 119,900 128,200 111,600
29/07/2025 119,900 -8.6 (-6.69%) 1,085,000 134,308.58 0 0 128,500 137,400 119,600
28/07/2025 128,500 5.5 (4.47%) 977,700 126,257 451,200 54,044 123,000 131,600 114,400

Historical Data-ko - BSC

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