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
26/03/2026 15,950 0 (0%) 4,301,100 68,039.5 0 0 15,950 17,050 14,850
25/03/2026 15,950 0.75 (4.93%) 9,797,900 153,692.74 0 0 15,200 16,250 14,150
24/03/2026 15,200 0.05 (0.33%) 2,345,700 35,600.84 6,883,600 111,514.32 15,150 16,200 14,100
23/03/2026 15,150 -0.25 (-1.62%) 7,639,800 113,771.29 27,300 431.34 15,400 16,450 14,350
20/03/2026 15,400 0.05 (0.33%) 6,595,200 100,596.53 20,000 286 15,350 16,400 14,300
19/03/2026 15,350 0.15 (0.99%) 8,050,000 122,763.48 0 0 15,200 16,250 14,150
18/03/2026 15,200 0.15 (1.%) 3,951,800 59,615.37 850,000 13,430 15,050 16,100 14,000
17/03/2026 15,050 -0.25 (-1.63%) 4,507,000 69,094.49 808,500 12,309.82 15,300 16,350 14,250
16/03/2026 15,300 0.1 (0.66%) 5,274,900 80,315.72 1,330,700 20,231.91 15,200 16,250 14,150
13/03/2026 15,200 0.05 (0.33%) 4,075,600 61,570.64 40,000 600 15,150 16,200 14,100
12/03/2026 15,150 0.25 (1.68%) 5,659,800 84,882.31 0 0 14,900 15,900 13,900
11/03/2026 14,900 0.45 (3.11%) 4,936,500 72,872.22 822,700 11,888.02 14,450 15,450 13,450
10/03/2026 14,450 -0.05 (-0.34%) 7,817,500 114,369.56 856,100 12,841.5 14,500 15,500 13,500
09/03/2026 14,500 -1.05 (-6.75%) 4,039,100 58,636.65 0 0 15,550 16,600 14,500
06/03/2026 15,550 -0.3 (-1.89%) 5,074,500 78,834.14 0 0 15,850 16,950 14,750
05/03/2026 15,850 -0.05 (-0.31%) 3,548,600 56,258.63 0 0 15,900 17,000 14,800
04/03/2026 15,900 0.1 (0.63%) 11,288,400 174,606.67 0 0 15,800 16,900 14,700
03/03/2026 15,800 -0.35 (-2.17%) 3,000,300 47,835.23 0 0 16,150 17,250 15,050
02/03/2026 16,150 0.2 (1.25%) 11,508,100 184,227.53 0 0 15,950 17,050 14,850
27/02/2026 15,950 -0.25 (-1.54%) 6,415,900 102,597.26 0 0 16,200 17,300 15,100
26/02/2026 16,200 -0.2 (-1.22%) 5,082,200 82,296.59 0 0 16,400 17,500 15,300
25/02/2026 16,400 0 (0%) 5,023,400 81,952.13 0 0 16,400 17,500 15,300
24/02/2026 16,400 -0.15 (-0.91%) 7,503,600 122,501.49 0 0 16,550 17,700 15,400
23/02/2026 16,550 -0.05 (-0.3%) 2,430,400 40,361.35 0 0 16,600 17,750 15,450
13/02/2026 16,600 0.15 (0.91%) 3,561,000 58,949.68 1,520,000 25,004 16,450 17,600 15,300
12/02/2026 16,450 0.1 (0.61%) 2,214,400 36,212.74 0 0 16,350 17,450 15,250
11/02/2026 16,350 0.45 (2.83%) 4,156,500 67,409.51 2,980,000 47,364 15,900 17,000 14,800
10/02/2026 15,900 -0.35 (-2.15%) 3,487,000 56,011.41 0 0 16,250 17,350 15,150
09/02/2026 16,250 0.15 (0.93%) 4,842,100 77,782.97 0 0 16,100 17,200 15,000
06/02/2026 16,100 -0.9 (-5.29%) 8,043,200 132,641.47 0 0 17,000 18,150 15,850
05/02/2026 17,000 -0.35 (-2.02%) 4,338,900 74,058.93 700,000 12,145 17,350 18,550 16,150
04/02/2026 17,350 0 (0%) 5,542,600 95,273.52 2,730,000 47,377 17,350 18,550 16,150
03/02/2026 17,350 0 (0%) 10,355,200 177,229.47 0 0 17,350 18,550 16,150
02/02/2026 17,350 0.1 (0.58%) 7,273,000 125,841.19 0 0 17,250 18,450 16,050
30/01/2026 17,250 0.15 (0.88%) 3,821,300 65,380.95 0 0 17,100 18,250 15,950
29/01/2026 17,100 0.2 (1.18%) 6,742,000 114,200.04 0 0 16,900 18,050 15,750
28/01/2026 16,900 0.2 (1.2%) 6,725,100 112,361.63 188,000 2,923.4 16,700 17,850 15,550
27/01/2026 16,700 0 (0%) 5,676,700 95,032.97 0 0 16,700 17,850 15,550
26/01/2026 16,700 -1.25 (-6.96%) 20,665,400 351,319.8 0 0 17,950 19,200 16,700
23/01/2026 17,950 0.1 (0.56%) 9,447,500 167,643.17 0 0 17,850 19,050 16,650
22/01/2026 17,850 0 (0%) 8,153,400 146,403.03 0 0 17,850 19,050 16,650
21/01/2026 17,850 -0.1 (-0.56%) 13,414,700 239,366.4 87,000 1,452.9 17,950 19,200 16,700
20/01/2026 17,950 0.4 (2.28%) 9,454,500 167,379.48 5,931,200 104,092.56 17,550 18,750 16,350
19/01/2026 17,550 -0.2 (-1.13%) 15,255,900 273,470.93 0 0 17,750 18,950 16,550
16/01/2026 17,750 0 (0%) 8,520,300 149,639.65 1,396,000 24,779 17,750 18,950 16,550
15/01/2026 17,750 0.4 (2.31%) 11,058,500 192,984.98 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.05 (0.29%) 9,407,800 162,580.81 0 0 17,300 18,500 16,100
13/01/2026 17,300 0.2 (1.17%) 9,918,600 170,321.68 99,200 1,582.24 17,100 18,250 15,950
12/01/2026 17,100 0.5 (3.01%) 8,352,500 140,274.08 130,200 2,011.59 16,600 17,750 15,450
09/01/2026 16,600 -0.6 (-3.49%) 15,694,100 262,900.79 21,000 336 17,200 18,400 16,000
08/01/2026 17,200 0.15 (0.88%) 9,700,100 166,227.61 0 0 17,050 18,200 15,900
07/01/2026 17,050 0.15 (0.89%) 9,665,800 163,454.11 106,000 1,669.5 16,900 18,050 15,750
06/01/2026 16,900 0.05 (0.3%) 12,015,200 204,466.14 0 0 16,850 18,000 15,700
05/01/2026 16,850 -0.7 (-3.99%) 14,563,700 250,815.5 88,000 1,438.8 17,550 18,750 16,350
31/12/2025 17,550 -0.2 (-1.13%) 5,528,700 98,081.37 0 0 17,750 18,950 16,550
30/12/2025 17,750 0.15 (0.85%) 7,172,000 127,077.62 68,000 1,115.2 17,600 18,800 16,400
29/12/2025 17,600 -0.3 (-1.68%) 7,249,800 127,421.33 6,250,000 104,062.5 17,900 19,150 16,650
26/12/2025 17,900 -0.35 (-1.92%) 22,594,600 399,414.1 6,710,000 117,370 18,250 19,500 17,000
25/12/2025 18,250 -0.25 (-1.35%) 17,835,300 333,432.08 0 0 18,500 19,750 17,250
24/12/2025 18,500 0.25 (1.37%) 13,060,500 239,684.45 20,000 340 18,250 19,500 17,000
23/12/2025 18,250 0 (0%) 13,468,700 247,869.96 5,567,600 100,216.8 18,250 19,500 17,000
22/12/2025 18,250 0.2 (1.11%) 6,317,500 114,679.65 50,200,000 903,600 18,050 19,300 16,800
19/12/2025 18,050 0.55 (3.14%) 16,872,000 302,456.72 0 0 17,500 18,700 16,300
18/12/2025 17,500 0 (0%) 3,436,700 60,379.45 30,000 495 17,500 18,700 16,300
17/12/2025 17,500 -0.4 (-2.23%) 5,532,600 97,046.95 0 0 17,900 19,150 16,650
16/12/2025 17,900 1 (5.92%) 16,552,900 289,844.65 30,000 480 16,900 18,050 15,750
15/12/2025 16,900 -0.25 (-1.46%) 14,468,100 246,768.56 0 0 17,150 18,350 15,950
12/12/2025 17,150 -0.95 (-5.25%) 19,518,300 343,479.85 0 0 18,100 19,350 16,850
11/12/2025 18,100 0.1 (0.56%) 23,496,100 433,205.74 0 0 18,000 19,250 16,750
10/12/2025 18,000 0 (0%) 4,734,800 84,734.71 0 0 18,000 19,250 16,750
09/12/2025 18,000 -0.05 (-0.28%) 23,581,300 424,505.89 0 0 18,050 19,300 16,800
08/12/2025 18,050 0.05 (0.28%) 9,450,900 168,985.1 0 0 18,000 19,250 16,750
05/12/2025 18,000 -0.05 (-0.28%) 10,603,200 191,691.1 1,000,000 19,300 18,050 19,300 16,800
04/12/2025 18,050 0.3 (1.69%) 11,035,900 198,659.16 0 0 17,750 18,950 16,550
03/12/2025 17,750 0.2 (1.14%) 6,326,400 112,036.46 0 0 17,550 18,750 16,350
02/12/2025 17,550 0.1 (0.57%) 8,855,800 154,513.73 0 0 17,450 18,650 16,250
01/12/2025 17,450 0.05 (0.29%) 5,576,800 97,763.63 0 0 17,400 18,600 16,200
28/11/2025 17,400 -0.6 (-3.33%) 23,574,200 413,438.86 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.5 (-2.7%) 15,801,100 284,264.81 0 0 18,500 19,750 17,250
26/11/2025 18,500 -0.1 (-0.54%) 12,814,100 234,298.64 1,297,000 23,630.1 18,600 19,900 17,300
25/11/2025 18,600 0.6 (3.33%) 50,503,100 945,611.25 0 0 18,000 19,250 16,750
24/11/2025 18,000 0.2 (1.12%) 10,970,500 198,102.55 0 0 17,800 19,000 16,600
21/11/2025 17,800 0.1 (0.56%) 9,651,500 169,269.34 0 0 17,700 18,900 16,500
20/11/2025 17,700 0.05 (0.28%) 10,971,300 195,313.69 0 0 17,650 18,850 16,450
19/11/2025 17,650 -1.2 (-6.37%) 48,094,500 857,216.27 900,000 18,135 18,850 20,150 17,550
18/11/2025 18,850 0 (0%) 16,208,900 302,183.07 0 0 18,850 20,150 17,550
17/11/2025 18,850 1.2 (6.8%) 25,228,100 458,269.42 0 0 17,650 18,850 16,450
14/11/2025 17,650 1.15 (6.97%) 38,260,900 666,081.92 0 0 16,500 17,650 15,350
13/11/2025 16,500 0 (0%) 8,192,100 136,783.95 0 0 16,500 17,650 15,350
12/11/2025 16,500 0.25 (1.54%) 8,338,500 136,067.23 300,000 4,545 16,250 17,350 15,150
11/11/2025 16,250 0.45 (2.85%) 5,502,000 88,325.43 0 0 15,800 16,900 14,700
10/11/2025 15,800 -0.1 (-0.63%) 6,212,000 98,850.11 1,600,000 27,200 15,900 17,000 14,800
07/11/2025 15,900 -0.8 (-4.79%) 20,703,900 336,744.99 0 0 16,700 17,850 15,550
06/11/2025 16,700 -0.55 (-3.19%) 6,000,900 101,377.63 0 0 17,250 18,450 16,050
05/11/2025 17,250 0.35 (2.07%) 19,341,800 335,707.46 0 0 16,900 18,050 15,750
04/11/2025 16,900 0.45 (2.74%) 18,782,000 306,934.41 1,250,000 21,250 16,450 17,600 15,300
03/11/2025 16,450 -0.65 (-3.8%) 12,055,100 200,948.6 0 0 17,100 18,250 15,950
31/10/2025 17,100 0 (0%) 16,352,400 282,098.8 1,250,000 21,250 17,100 18,250 15,950
30/10/2025 17,100 0.15 (0.88%) 12,974,800 220,501.23 0 0 16,950 18,100 15,800
29/10/2025 16,950 1.1 (6.94%) 24,979,400 416,895.33 0 0 15,850 16,950 14,750
28/10/2025 15,850 0.25 (1.6%) 9,441,400 146,417.83 0 0 15,600 16,650 14,550
27/10/2025 15,600 0.25 (1.63%) 10,929,400 172,576.52 300,000 4,605 15,350 16,400 14,300
24/10/2025 15,350 -0.3 (-1.92%) 6,457,800 99,572.76 0 0 15,650 16,700 14,600
23/10/2025 15,650 -0.2 (-1.26%) 3,576,300 56,599.16 0 0 15,850 16,950 14,750
22/10/2025 15,850 0.55 (3.59%) 10,343,300 160,729.59 0 0 15,300 16,350 14,250
21/10/2025 15,300 0 (0%) 10,201,100 156,905.97 0 0 15,300 16,350 14,250
20/10/2025 15,300 -0.9 (-5.56%) 14,144,400 222,494.75 0 0 16,200 17,300 15,100
17/10/2025 16,200 -0.1 (-0.61%) 7,699,100 125,879.64 0 0 16,300 17,400 15,200
16/10/2025 16,300 0 (0%) 12,077,800 196,160.36 0 0 16,300 17,400 15,200
15/10/2025 16,300 0 (0%) 8,290,400 135,549.67 0 0 16,300 17,400 15,200
14/10/2025 16,300 -0.85 (-4.96%) 24,599,000 408,930.37 0 0 17,150 18,350 15,950
13/10/2025 17,150 0 (0%) 15,338,200 260,523.48 0 0 17,150 18,350 15,950
10/10/2025 17,150 0.05 (0.29%) 7,140,000 122,345.42 0 0 17,100 18,250 15,950
09/10/2025 17,100 0.35 (2.09%) 22,552,300 383,493.73 0 0 16,750 17,900 15,600
08/10/2025 16,750 0.05 (0.3%) 9,411,500 157,221.53 355,000 5,520.25 16,700 17,850 15,550
07/10/2025 16,700 0 (0%) 13,154,200 221,148.64 400,000 6,220 16,700 17,850 15,550
06/10/2025 16,700 0.2 (1.21%) 19,690,900 325,929.42 360,000 5,526 16,500 17,650 15,350
03/10/2025 16,500 -0.25 (-1.49%) 15,672,300 264,617.2 562,000 9,413.5 16,750 17,900 15,600
02/10/2025 16,750 -0.15 (-0.89%) 11,890,300 198,328.68 0 0 16,900 18,050 15,750
01/10/2025 16,900 0.6 (3.68%) 19,492,500 327,943.75 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.1 (-0.61%) 12,129,200 195,760.05 1,000,000 16,700 16,400 17,500 15,300
29/09/2025 16,400 0.5 (3.14%) 16,255,200 266,543.52 0 0 15,900 17,000 14,800
26/09/2025 15,900 0.15 (0.95%) 17,259,700 278,804.31 0 0 15,750 16,850 14,650

Historical Data-ko - BSC

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