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
02/04/2026 169,000 2.8 (1.68%) 429 71.56 459,200 87,753.12 166,200 191,100 141,300
01/04/2026 166,000 -0.6 (-0.36%) 1,600 265.9 0 0 166,600 191,500 141,700
31/03/2026 166,600 -0.1 (-0.06%) 504 83.97 0 0 166,700 191,700 141,700
30/03/2026 167,100 0 (0%) 4,109 684.83 0 0 167,100 192,100 142,100
27/03/2026 170,000 9.2 (5.72%) 715 119.67 2,232,000 408,009.6 160,800 184,900 136,700
26/03/2026 160,000 16.1 (11.19%) 168,159 27,045.93 0 0 143,900 165,400 122,400
25/03/2026 148,000 16.3 (12.38%) 10,736 1,544.45 0 0 131,700 151,400 112,000
24/03/2026 130,000 5 (4%) 16,806 2,213.89 0 0 125,000 143,700 106,300
23/03/2026 125,000 16.3 (15.%) 1,413 176.6 0 0 108,700 125,000 92,400
20/03/2026 112,700 14.7 (15%) 76,059 8,269.73 10,700 1,144.9 98,000 112,700 83,300
19/03/2026 98,000 -0.4 (-0.41%) 1,800 176.4 0 0 98,400 113,100 83,700
18/03/2026 98,400 0 (0%) 0 0 0 0 98,400 113,100 83,700
17/03/2026 98,400 0 (0%) 5 0.49 0 0 98,400 113,100 83,700
16/03/2026 98,800 4 (4.22%) 1,100 108.28 0 0 94,800 109,000 80,600
13/03/2026 94,800 0 (0%) 0 0 0 0 94,800 109,000 80,600
12/03/2026 94,800 0 (0%) 1 0.09 0 0 94,800 109,000 80,600
11/03/2026 94,800 -0.4 (-0.42%) 100 9.48 0 0 95,200 109,400 81,000
10/03/2026 95,200 0 (0%) 0 0 9,600 864 95,200 109,400 81,000
09/03/2026 91,900 -16.1 (-14.91%) 1,600 152.27 1,609,767 172,245.07 108,000 124,200 91,800
06/03/2026 108,000 6.1 (5.99%) 100 10.8 0 0 101,900 117,100 86,700
05/03/2026 90,000 -8.5 (-8.63%) 700 71.34 0 0 98,500 113,200 83,800
04/03/2026 108,900 13.9 (14.63%) 463 44.84 989,933 105,922.83 95,000 109,200 80,800
03/03/2026 95,000 1.7 (1.82%) 1,320 125.32 9,600 864 93,300 107,200 79,400
02/03/2026 100,000 13 (14.94%) 6,401 597. 0 0 87,000 100,000 74,000
27/02/2026 87,000 0.1 (0.12%) 1,600 139.17 0 0 86,900 99,900 73,900
26/02/2026 86,000 -7 (-7.53%) 1,500 130.4 0 0 93,000 106,900 79,100
25/02/2026 93,000 0 (0%) 4 0.37 0 0 93,000 106,900 79,100
24/02/2026 93,000 0 (0%) 0 0 0 0 93,000 106,900 79,100
23/02/2026 93,000 8 (9.41%) 100 9.3 0 0 85,000 97,700 72,300
13/02/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
12/02/2026 85,000 0 (0%) 100 8.5 350,333 34,227.53 85,000 97,700 72,300
11/02/2026 85,000 -14.9 (-14.91%) 512 43.55 0 0 99,900 114,800 85,000
10/02/2026 99,900 12.7 (14.56%) 104 10.34 0 0 87,200 100,200 74,200
09/02/2026 87,200 -3.8 (-4.18%) 900 78.48 0 0 91,000 104,600 77,400
06/02/2026 91,000 11.1 (13.89%) 101 9.18 0 0 79,900 91,800 68,000
05/02/2026 80,000 0.9 (1.14%) 1,100 87.87 0 0 79,100 90,900 67,300
04/02/2026 80,000 1.5 (1.91%) 1,000 79.1 0 0 78,500 90,200 66,800
03/02/2026 78,400 -0.4 (-0.51%) 5,800 455.41 0 0 78,800 90,600 67,000
02/02/2026 78,500 0.1 (0.13%) 2,409 189.71 0 0 78,400 90,100 66,700
30/01/2026 77,200 -13.4 (-14.79%) 2,304 180.52 0 0 90,600 104,100 77,100
29/01/2026 87,100 -0.2 (-0.23%) 220 19.87 0 0 87,300 100,300 74,300
28/01/2026 87,000 -0.9 (-1.02%) 804 70.15 0 0 87,900 101,000 74,800
27/01/2026 87,500 -0.4 (-0.46%) 1,500 131.85 0 0 87,900 101,000 74,800
26/01/2026 88,000 0.5 (0.57%) 912 80.21 0 0 87,500 100,600 74,400
23/01/2026 87,500 -0.1 (-0.11%) 100 8.75 0 0 87,600 100,700 74,500
22/01/2026 87,600 0.4 (0.46%) 710 62.17 0 0 87,200 100,200 74,200
21/01/2026 87,800 0.1 (0.11%) 1,803 157.28 0 0 87,700 100,800 74,600
20/01/2026 87,500 -1.1 (-1.24%) 4,600 403.29 0 0 88,600 101,800 75,400
19/01/2026 88,500 -0.1 (-0.11%) 905 80.14 0 0 88,600 101,800 75,400
16/01/2026 87,200 -0.1 (-0.11%) 1,513 134.08 0 0 87,300 100,300 74,300
15/01/2026 87,300 0 (0%) 3,802 331.75 0 0 87,300 100,300 74,300
14/01/2026 86,900 -0.5 (-0.57%) 4,400 384.28 0 0 87,400 100,500 74,300
13/01/2026 87,300 0.1 (0.11%) 2,923 255.42 800 59.36 87,200 100,200 74,200
12/01/2026 89,000 2.3 (2.65%) 4,166 363.12 0 0 86,700 99,700 73,700
09/01/2026 87,000 0.8 (0.93%) 5,700 494.23 0 0 86,200 99,100 73,300
08/01/2026 87,000 1.9 (2.23%) 8,001 689.63 0 0 85,100 97,800 72,400
07/01/2026 85,600 -0.3 (-0.35%) 16,537 1,407.59 0 0 85,900 98,700 73,100
06/01/2026 86,000 -0.8 (-0.92%) 8,532 732.94 0 0 86,800 99,800 73,800
05/01/2026 86,300 0.1 (0.12%) 6,429 557.82 0 0 86,200 99,100 73,300
31/12/2025 86,000 0.9 (1.06%) 2,837 244.71 0 0 85,100 97,800 72,400
30/12/2025 89,500 11.6 (14.89%) 8,519 724.79 0 0 77,900 89,500 66,300
29/12/2025 77,800 -0.3 (-0.38%) 5,040 392.58 0 0 78,100 89,800 66,400
26/12/2025 77,600 -2.1 (-2.63%) 21,556 1,682.94 0 0 79,700 91,600 67,800
25/12/2025 79,000 0.3 (0.38%) 8,290 660.45 0 0 78,700 90,500 66,900
24/12/2025 79,000 -0.1 (-0.13%) 6,934 546.11 0 0 79,100 90,900 67,300
23/12/2025 82,000 -5.3 (-6.07%) 12,573 995.37 0 0 87,300 100,300 74,300
22/12/2025 89,000 -13.3 (-13.%) 42,151 3,681.46 0 0 102,300 117,600 87,000
19/12/2025 90,000 -5.2 (-5.46%) 14,531 1,487.1 0 0 95,200 109,400 81,000
18/12/2025 95,200 12.4 (14.98%) 26,801 2,551.46 0 0 82,800 95,200 70,400
17/12/2025 82,800 10.8 (15%) 9,910 820.55 0 0 72,000 82,800 61,200
16/12/2025 72,100 9.4 (14.99%) 25,262 1,819.53 0 0 62,700 72,100 53,300
15/12/2025 62,900 0 (0%) 38,149 2,392.93 0 0 62,900 72,300 53,500
12/12/2025 63,000 8.2 (14.96%) 16,765 1,054.89 0 0 54,800 63,000 46,600
11/12/2025 56,300 7.3 (14.9%) 21,858 1,197.71 0 0 49,000 56,300 41,700
10/12/2025 48,800 -8.5 (-14.83%) 33,104 1,622.77 0 0 57,300 65,800 48,800
09/12/2025 55,500 -9.7 (-14.88%) 34,310 1,964.95 0 0 65,200 74,900 55,500
08/12/2025 62,500 -5.1 (-7.54%) 22,181 1,445.83 0 0 67,600 77,700 57,500
05/12/2025 67,000 7.6 (12.79%) 37,000 2,500.66 900 45.45 59,400 68,300 50,500
04/12/2025 59,400 7.7 (14.89%) 42,609 2,530.2 0 0 51,700 59,400 44,000
03/12/2025 52,200 6.8 (14.98%) 10,700 553.02 0 0 45,400 52,200 38,600
02/12/2025 45,500 5.9 (14.9%) 16,400 744.4 0 0 39,600 45,500 33,700
01/12/2025 39,600 5.1 (14.78%) 2,400 95.04 0 0 34,500 39,600 29,400
28/11/2025 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
27/11/2025 30,000 3.9 (14.94%) 100 3 0 0 26,100 30,000 22,200
26/11/2025 26,100 3.4 (14.98%) 500 13.05 0 0 22,700 26,100 19,300
25/11/2025 22,700 2.9 (14.65%) 6,000 136.2 0 0 19,800 22,700 16,900
24/11/2025 19,800 2.5 (14.45%) 200 3.96 0 0 17,300 19,800 14,800
21/11/2025 17,300 2.2 (14.57%) 100 1.73 0 0 15,100 17,300 12,900
20/11/2025 15,100 1.9 (14.39%) 101 1.52 0 0 13,200 15,100 11,300
19/11/2025 13,500 1.7 (14.41%) 600 7.91 0 0 11,800 13,500 10,100
18/11/2025 11,800 -1.8 (-13.24%) 100 1.18 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 -2.3 (-14.47%) 101 1.37 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/10/2025 15,900 -1.9 (-10.67%) 500 7.95 0 0 17,800 20,400 15,200
27/10/2025 17,800 -2 (-10.1%) 501 8.92 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
15/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/10/2025 19,800 -1.2 (-5.71%) 800 15.84 0 0 21,000 24,100 17,900
02/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

Historical Data-ko - BSC

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