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
04/05/2026 16,400 0.5 (3.14%) 1,411,400 22,922.27 7,216,000 119,064 15,900 17,400 14,400
29/04/2026 15,900 -0.1 (-0.63%) 1,986,956 31,625.96 1,780,000 28,480 16,000 17,600 14,400
28/04/2026 16,000 -0.2 (-1.23%) 962,491 15,520.26 0 0 16,200 17,800 14,600
24/04/2026 16,200 -0.3 (-1.82%) 1,168,315 19,219.78 848,000 14,076.8 16,500 18,100 14,900
23/04/2026 16,500 0.3 (1.85%) 3,797,339 61,396.72 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.3 (-1.82%) 1,727,803 28,248.8 1,274,000 21,021 16,500 18,100 14,900
21/04/2026 16,500 -0.1 (-0.6%) 1,233,873 20,473.46 848,000 14,076.8 16,600 18,200 15,000
20/04/2026 16,600 0 (0%) 1,386,708 23,144. 4,340,000 72,044 16,600 18,200 15,000
17/04/2026 16,600 -0.2 (-1.19%) 1,412,320 23,563.79 9,233,000 143,494.4 16,800 18,400 15,200
16/04/2026 16,800 0 (0%) 2,546,587 42,333.48 0 0 16,800 18,400 15,200
15/04/2026 16,800 -0.2 (-1.18%) 3,182,409 54,278.76 14,633,210 249,024.5 17,000 18,700 15,300
14/04/2026 17,000 0.1 (0.59%) 2,311,710 39,226.38 0 0 16,900 18,500 15,300
13/04/2026 16,900 -0.1 (-0.59%) 3,777,346 64,635.27 2,028,210 34,899. 17,000 18,700 15,300
10/04/2026 17,000 -0.3 (-1.73%) 2,558,771 43,835.39 6,575,000 112,392.5 17,300 19,000 15,600
09/04/2026 17,300 0.5 (2.98%) 7,141,921 122,470.59 2,081,000 36,097.2 16,800 18,400 15,200
08/04/2026 16,800 0.7 (4.35%) 3,932,900 66,015.77 381,000 6,481.5 16,100 17,700 14,500
07/04/2026 16,100 0.2 (1.26%) 1,411,537 22,504.78 200,000 3,200 15,900 17,400 14,400
06/04/2026 15,900 -0.7 (-4.22%) 2,933,780 47,557.07 260,000 4,238 16,600 18,200 15,000
03/04/2026 16,600 -0.1 (-0.6%) 1,812,789 30,234.72 0 0 16,700 18,300 15,100
02/04/2026 16,700 -0.2 (-1.18%) 3,558,336 60,010.65 960,000 15,438 16,900 18,500 15,300
01/04/2026 16,900 -0.4 (-2.31%) 2,680,994 46,010.8 0 0 17,300 19,000 15,600
31/03/2026 17,300 0.2 (1.17%) 5,618,631 99,569.71 1,564,000 25,392 17,100 18,800 15,400
30/03/2026 17,100 -0.4 (-2.29%) 2,695,165 46,210.01 12,323,400 213,510.06 17,500 19,200 15,800
27/03/2026 17,500 0.4 (2.34%) 3,711,196 64,334.41 1,482,000 24,065 17,100 18,800 15,400
26/03/2026 17,100 0.4 (2.4%) 6,324,378 109,332.3 280,000 4,480 16,700 18,300 15,100
25/03/2026 16,700 0.5 (3.09%) 4,655,004 77,352.75 1,680,000 26,880 16,200 17,800 14,600
24/03/2026 16,200 0.4 (2.53%) 2,479,680 39,654.2 6,435,900 101,843.2 15,800 17,300 14,300
23/03/2026 15,800 -0.2 (-1.25%) 3,279,207 50,857.99 5,388,000 88,448 16,000 17,600 14,400
20/03/2026 16,000 -0.2 (-1.23%) 2,621,678 42,062.9 962,000 15,446 16,200 17,800 14,600
19/03/2026 16,200 0 (0%) 2,217,717 35,647.83 2,200,000 33,240 16,200 17,800 14,600
18/03/2026 16,200 0 (0%) 1,585,113 25,595.67 17,800,000 268,280 16,200 17,800 14,600
17/03/2026 16,200 -0.5 (-2.99%) 1,315,421 21,648.5 8,952,000 144,601 16,700 18,300 15,100
16/03/2026 16,700 0.4 (2.45%) 2,478,548 40,983.46 6,946,800 113,432.84 16,300 17,900 14,700
13/03/2026 16,300 0.3 (1.88%) 3,421,207 56,022.11 21,079,800 334,274.83 16,000 17,600 14,400
12/03/2026 16,000 -0.3 (-1.84%) 1,865,527 29,766.25 6,300 100.8 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 3,240,569 51,832.81 3,000,000 47,100 16,000 17,600 14,400
10/03/2026 16,000 0.8 (5.26%) 3,149,695 48,816.93 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.1 (-0.65%) 5,018,353 72,670.1 0 0 15,300 16,800 13,800
06/03/2026 15,300 -0.6 (-3.77%) 1,074,300 16,628.9 155,000 2,480 15,900 17,400 14,400
05/03/2026 15,900 0.3 (1.92%) 1,561,048 24,561.84 0 0 15,600 17,100 14,100
04/03/2026 15,600 -0.2 (-1.27%) 3,034,435 46,442.76 477,700 7,165.5 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 1,760,846 27,646.5 3,722,300 55,834.5 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 3,626,087 56,690.39 1,108,000 17,126.2 16,000 17,600 14,400
27/02/2026 16,000 -0.3 (-1.84%) 1,739,058 27,987.84 370,000 6,031 16,300 17,900 14,700
26/02/2026 16,300 -0.1 (-0.61%) 703,524 11,525.69 405,000 6,642 16,400 18,000 14,800
25/02/2026 16,400 -0.2 (-1.2%) 1,800,556 30,210.31 775,000 12,400 16,600 18,200 15,000
24/02/2026 16,600 0.1 (0.61%) 1,301,952 21,465.66 0 0 16,500 18,100 14,900
23/02/2026 16,500 0.3 (1.85%) 1,080,399 17,758.34 1,170,000 18,720 16,200 17,800 14,600
13/02/2026 16,200 -0.1 (-0.61%) 1,056,718 17,191.26 273,000 4,368 16,300 17,900 14,700
12/02/2026 16,300 -0.2 (-1.21%) 626,721 10,246.38 521,000 8,298.2 16,500 18,100 14,900
11/02/2026 16,500 0.8 (5.1%) 2,126,850 34,508.87 0 0 15,700 17,200 14,200
10/02/2026 15,700 0 (0%) 1,467,865 22,946.65 126,000 1,978.2 15,700 17,200 14,200
09/02/2026 15,700 0 (0%) 1,481,217 23,410.24 0 0 15,700 17,200 14,200
06/02/2026 15,700 -1.1 (-6.55%) 3,886,519 62,622.13 1,500,000 23,550 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 1,889,423 32,312.47 24,390,620 424,835.54 17,500 19,200 15,800
04/02/2026 17,500 1.3 (8.02%) 8,589,187 147,491.92 1,710,000 26,910 16,200 17,800 14,600
03/02/2026 16,200 0.2 (1.25%) 1,721,300 27,742.85 312,000 4,584 16,000 17,600 14,400
02/02/2026 16,000 0.3 (1.91%) 1,538,779 24,191.22 950,000 15,010 15,700 17,200 14,200
30/01/2026 15,700 0 (0%) 743,407 11,591.6 0 0 15,700 17,200 14,200
29/01/2026 15,700 -0.1 (-0.63%) 801,467 12,402.64 950,000 15,010 15,800 17,300 14,300
28/01/2026 15,800 -0.1 (-0.63%) 708,445 11,092.21 30,000 477 15,900 17,400 14,400
27/01/2026 15,900 0.7 (4.61%) 1,638,511 25,341.89 875,000 13,437.5 15,200 16,700 13,700
26/01/2026 15,200 -0.6 (-3.8%) 2,325,454 35,691.15 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 1,226,527 19,707.12 0 0 15,900 17,400 14,400
22/01/2026 15,900 0.3 (1.92%) 2,010,251 31,896.76 5,026,000 78,405.6 15,600 17,100 14,100
21/01/2026 15,600 -0.1 (-0.64%) 998,550 15,582.61 0 0 15,700 17,200 14,200
20/01/2026 15,700 -0.3 (-1.88%) 1,541,366 24,633.29 177,000 2,832 16,000 17,600 14,400
19/01/2026 16,000 -0.2 (-1.23%) 861,119 13,887.56 17,172,000 274,789.8 16,200 17,800 14,600
16/01/2026 16,200 0.4 (2.53%) 3,152,519 51,498.55 4,445,500 70,306.8 15,800 17,300 14,300
15/01/2026 15,800 -0.1 (-0.63%) 1,466,132 23,159.13 0 0 15,900 17,400 14,400
14/01/2026 15,900 0 (0%) 1,509,805 23,935.22 831,000 13,296 15,900 17,400 14,400
13/01/2026 15,900 -0.1 (-0.63%) 1,661,021 26,611.89 280,000 4,480 16,000 17,600 14,400
12/01/2026 16,000 0.5 (3.23%) 1,868,959 29,200.11 630,000 10,080 15,500 17,000 14,000
09/01/2026 15,500 -0.4 (-2.52%) 2,110,794 32,887.93 1,184,000 18,851 15,900 17,400 14,400
08/01/2026 15,900 -0.1 (-0.63%) 868,998 13,895.17 1,106,200 17,699.2 16,000 17,600 14,400
07/01/2026 16,000 0.5 (3.23%) 1,313,983 20,818.28 470,000 7,285 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400
26/12/2025 16,000 0 (0%) 1,134,540 18,083.94 3,850,000 67,144.84 16,000 17,600 14,400
25/12/2025 16,000 -0.3 (-1.84%) 871,215 14,215.16 1,699,900 27,767.74 16,300 17,900 14,700
24/12/2025 16,300 0 (0%) 582,223 9,533.95 1,289,200 21,412.4 16,300 17,900 14,700
23/12/2025 16,300 -0.3 (-1.81%) 1,063,458 17,477.3 197,900 3,285.14 16,600 18,200 15,000
22/12/2025 16,600 -0.4 (-2.35%) 1,934,313 32,246.09 584,200 9,923.9 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 1,612,376 27,250.84 9,736,200 180,725.82 17,000 18,700 15,300
18/12/2025 17,000 0.9 (5.59%) 1,840,548 30,406.96 3,928,200 59,675.7 16,100 17,700 14,500
17/12/2025 16,100 -0.4 (-2.42%) 691,729 11,170.47 1,100,000 18,325 16,500 18,100 14,900
16/12/2025 16,500 1.2 (7.84%) 1,524,480 24,322.92 3,866,000 60,624 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 1,967,561 30,704.89 872,900 14,284.45 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,666,331 26,497.46 178,000 3,026 16,000 17,600 14,400
11/12/2025 16,000 -0.2 (-1.23%) 896,480 14,504.33 885,900 14,750.12 16,200 17,800 14,600
10/12/2025 16,200 -0.2 (-1.22%) 406,001 6,645.91 6,176,000 99,206.4 16,400 18,000 14,800
09/12/2025 16,400 -0.2 (-1.2%) 1,473,422 24,022.06 6,899,400 109,991.3 16,600 18,200 15,000
08/12/2025 16,600 0 (0%) 1,073,960 17,869.08 805,600 13,695.2 16,600 18,200 15,000
05/12/2025 16,600 -0.3 (-1.78%) 761,773 12,725.22 2,375,000 37,768.5 16,900 18,500 15,300
04/12/2025 16,900 0.2 (1.2%) 791,697 13,369.15 5,866,248 97,640.97 16,700 18,300 15,100
03/12/2025 16,700 0.1 (0.6%) 923,257 15,495.39 102,000 1,693.2 16,600 18,200 15,000
02/12/2025 16,600 0 (0%) 1,325,466 21,947.16 564,000 9,362.4 16,600 18,200 15,000
01/12/2025 16,600 0 (0%) 759,633 12,672.1 1,399,900 23,593.34 16,600 18,200 15,000
28/11/2025 16,600 -0.6 (-3.49%) 1,362,175 22,860.63 367,000 6,239 17,200 18,900 15,500
27/11/2025 17,200 0.4 (2.38%) 1,121,725 18,916.72 355,000 6,106 16,800 18,400 15,200
26/11/2025 16,800 0.4 (2.44%) 1,416,320 23,786.09 0 0 16,400 18,000 14,800
25/11/2025 16,400 -0.7 (-4.09%) 3,185,264 53,470.53 355,000 6,035 17,100 18,800 15,400
24/11/2025 17,100 -0.4 (-2.29%) 1,400,232 24,204.9 1,082,000 18,394 17,500 19,200 15,800
21/11/2025 17,500 0 (0%) 1,697,107 29,442.84 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.3 (-1.69%) 1,739,329 30,564.73 0 0 17,800 19,500 16,100
19/11/2025 17,800 -0.2 (-1.11%) 2,842,653 51,143.26 1,614,000 31,795.8 18,000 19,800 16,200
18/11/2025 18,000 -0.2 (-1.1%) 2,715,198 48,783.46 4,447,200 88,499.28 18,200 20,000 16,400
17/11/2025 18,200 -0.1 (-0.55%) 4,665,905 86,002.09 6,901,100 123,693.69 18,300 20,100 16,500
14/11/2025 18,300 0.4 (2.23%) 3,439,854 62,700.17 13,207,000 241,996.3 17,900 19,600 16,200
13/11/2025 17,900 0.6 (3.47%) 3,972,139 70,836.56 17,926,320 309,338.34 17,300 19,000 15,600
12/11/2025 17,300 0.4 (2.37%) 2,192,084 37,806.4 0 0 16,900 18,500 15,300
11/11/2025 16,900 -0.1 (-0.59%) 1,924,452 32,833.48 1,200,000 20,400 17,000 18,700 15,300
10/11/2025 17,000 0 (0%) 2,809,194 47,953.44 160,000 2,720 17,000 18,700 15,300
07/11/2025 17,000 -1.2 (-6.59%) 3,590,089 63,033.22 564,500 9,589.96 18,200 20,000 16,400
06/11/2025 18,200 -0.1 (-0.55%) 2,856,808 51,737.01 1,589,404 28,140.17 18,300 20,100 16,500
05/11/2025 18,300 0.3 (1.67%) 6,909,774 126,114.34 2,792,870 46,133.14 18,000 19,800 16,200
04/11/2025 18,000 1.5 (9.09%) 4,756,797 81,425.56 4,881,700 78,438.2 16,500 18,100 14,900

Historical Data-ko - BSC

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