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
17/04/2026 22,850 -0.25 (-1.08%) 659,100 15,140.02 0 0 23,100 24,700 21,500
16/04/2026 23,100 0.2 (0.87%) 889,700 20,643.44 0 0 22,900 24,500 21,300
15/04/2026 22,900 0.55 (2.46%) 1,264,800 28,962.03 0 0 22,350 23,900 20,800
14/04/2026 22,350 0.1 (0.45%) 638,500 14,285.83 0 0 22,250 23,800 20,700
13/04/2026 22,250 -0.25 (-1.11%) 557,200 12,343.84 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.15 (0.67%) 746,500 16,782.35 0 0 22,350 23,900 20,800
09/04/2026 22,350 -0.35 (-1.54%) 630,900 14,081.39 0 0 22,700 24,250 21,150
08/04/2026 22,700 1.3 (6.07%) 1,542,500 34,815.92 0 0 21,400 22,850 19,950
07/04/2026 21,400 -0.05 (-0.23%) 544,000 11,681.89 0 0 21,450 22,950 19,950
06/04/2026 21,450 -0.15 (-0.69%) 587,900 12,700.17 0 0 21,600 23,100 20,100
03/04/2026 21,600 -0.5 (-2.26%) 1,040,800 22,852.61 0 0 22,100 23,600 20,600
02/04/2026 22,100 -0.3 (-1.34%) 992,000 22,179.44 0 0 22,400 23,950 20,850
01/04/2026 22,400 1.1 (5.16%) 1,982,600 44,037.59 0 0 21,300 22,750 19,850
31/03/2026 21,300 -0.1 (-0.47%) 806,800 17,224.24 0 0 21,400 22,850 19,950
30/03/2026 21,400 -0.55 (-2.51%) 1,112,900 23,714.5 0 0 21,950 23,450 20,450
27/03/2026 21,950 -0.1 (-0.45%) 1,079,300 23,346.58 0 0 22,050 23,550 20,550
26/03/2026 22,050 0 (0%) 1,136,600 25,197.51 0 0 22,050 23,550 20,550
25/03/2026 22,050 1.4 (6.78%) 1,711,200 37,457.38 0 0 20,650 22,050 19,250
24/03/2026 20,650 1.35 (6.99%) 1,232,900 25,006.6 0 0 19,300 20,650 17,950
23/03/2026 19,300 -1 (-4.93%) 1,526,000 29,978.65 0 0 20,300 21,700 18,900
20/03/2026 20,300 -0.55 (-2.64%) 2,613,200 53,730.38 0 0 20,850 22,300 19,400
19/03/2026 20,850 -0.55 (-2.57%) 1,878,300 38,638.25 0 0 21,400 22,850 19,950
18/03/2026 21,400 -0.85 (-3.82%) 2,316,000 50,284.01 0 0 22,250 23,800 20,700
17/03/2026 22,250 0.2 (0.91%) 1,237,700 27,670.99 0 0 22,050 23,550 20,550
16/03/2026 22,050 -0.5 (-2.22%) 1,450,800 32,302.8 0 0 22,550 24,100 21,000
13/03/2026 22,550 -0.35 (-1.53%) 1,873,700 42,208.4 0 0 22,900 24,500 21,300
12/03/2026 22,900 -0.45 (-1.93%) 2,027,400 47,160.41 0 0 23,350 24,950 21,750
11/03/2026 23,350 0.55 (2.41%) 3,166,400 73,022.98 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.15 (0.66%) 4,357,100 100,004.48 0 0 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 2,926,000 66,273.9 0 0 24,350 26,050 22,650
06/03/2026 24,350 -0.4 (-1.62%) 1,899,900 46,578.29 0 0 24,750 26,450 23,050
05/03/2026 24,750 0 (0%) 1,942,900 48,804.66 0 0 24,750 26,450 23,050
04/03/2026 24,750 -0.45 (-1.79%) 3,959,400 99,261.93 0 0 25,200 26,950 23,450
03/03/2026 25,200 -1.2 (-4.55%) 3,243,400 83,417.42 0 0 26,400 28,200 24,600
02/03/2026 26,400 -1.2 (-4.35%) 3,762,400 99,141.96 0 0 27,600 29,500 25,700
27/02/2026 27,600 -0.05 (-0.18%) 1,149,200 31,610.94 0 0 27,650 29,550 25,750
26/02/2026 27,650 -0.15 (-0.54%) 1,041,200 28,780.63 0 0 27,800 29,700 25,900
25/02/2026 27,800 0.15 (0.54%) 1,226,800 34,175.87 0 0 27,650 29,550 25,750
24/02/2026 27,650 -0.55 (-1.95%) 1,776,100 49,392.58 0 0 28,200 30,150 26,250
23/02/2026 28,200 0.7 (2.55%) 1,867,700 52,636.94 0 0 27,500 29,400 25,600
13/02/2026 27,500 0.45 (1.66%) 1,400,900 38,378.2 0 0 27,050 28,900 25,200
12/02/2026 27,050 0.35 (1.31%) 598,100 16,189.53 0 0 26,700 28,550 24,850
11/02/2026 26,700 0.45 (1.71%) 760,700 20,208.28 0 0 26,250 28,050 24,450
10/02/2026 26,250 0.15 (0.57%) 562,000 14,720.87 0 0 26,100 27,900 24,300
09/02/2026 26,100 0.05 (0.19%) 827,800 21,597.69 0 0 26,050 27,850 24,250
06/02/2026 26,050 -0.4 (-1.51%) 1,587,300 41,268.21 0 0 26,450 28,300 24,600
05/02/2026 26,450 -0.35 (-1.31%) 1,125,100 29,902.56 0 0 26,800 28,650 24,950
04/02/2026 26,800 -0.2 (-0.74%) 1,219,700 32,722.51 0 0 27,000 28,850 25,150
03/02/2026 27,000 0.2 (0.75%) 999,100 26,903.76 0 0 26,800 28,650 24,950
02/02/2026 26,800 -0.15 (-0.56%) 1,211,900 32,498.01 0 0 26,950 28,800 25,100
30/01/2026 26,950 -0.25 (-0.92%) 902,400 24,441.76 0 0 27,200 29,100 25,300
29/01/2026 27,200 0.95 (3.62%) 1,341,400 36,467.8 0 0 26,250 28,050 24,450
28/01/2026 26,250 0.5 (1.94%) 1,601,800 42,539.54 0 0 25,750 27,550 23,950
27/01/2026 25,750 -0.85 (-3.2%) 2,448,600 63,488.3 0 0 26,600 28,450 24,750
26/01/2026 26,600 -1.05 (-3.8%) 1,921,400 51,827.79 0 0 27,650 29,550 25,750
23/01/2026 27,650 -0.8 (-2.81%) 2,990,000 83,449.76 0 0 28,450 30,400 26,500
22/01/2026 28,450 0.1 (0.35%) 1,045,600 29,870.52 0 0 28,350 30,300 26,400
21/01/2026 28,350 -0.75 (-2.58%) 1,655,300 47,052.48 0 0 29,100 31,100 27,100
20/01/2026 29,100 0.8 (2.83%) 2,284,300 66,619.6 0 0 28,300 30,250 26,350
19/01/2026 28,300 -1.2 (-4.07%) 2,860,400 81,828.99 0 0 29,500 31,550 27,450
16/01/2026 29,500 -1.15 (-3.75%) 3,203,700 95,423.85 0 0 30,650 32,750 28,550
15/01/2026 30,650 1 (3.37%) 4,912,900 151,185.9 0 0 29,650 31,700 27,600
14/01/2026 29,650 1.9 (6.85%) 4,412,700 127,632.24 0 0 27,750 29,650 25,850
13/01/2026 27,750 -0.05 (-0.18%) 2,303,300 64,388.62 0 0 27,800 29,700 25,900
12/01/2026 27,800 0.95 (3.54%) 3,074,900 86,393.65 0 0 26,850 28,700 25,000
09/01/2026 26,850 0.3 (1.13%) 1,654,500 44,333.59 0 0 26,550 28,400 24,700
08/01/2026 26,550 0.55 (2.12%) 3,598,600 97,078.33 0 0 26,000 27,800 24,200
07/01/2026 26,000 1.4 (5.69%) 2,172,500 55,481.21 0 0 24,600 26,300 22,900
06/01/2026 24,600 -0.3 (-1.2%) 1,826,900 45,240.2 0 0 24,900 26,600 23,200
05/01/2026 24,900 0 (0%) 1,729,800 43,582.95 0 0 24,900 26,600 23,200
31/12/2025 24,900 -0.4 (-1.58%) 1,715,000 43,145.87 0 0 25,300 27,050 23,550
30/12/2025 25,300 -0.45 (-1.75%) 1,338,400 33,956.18 0 0 25,750 27,550 23,950
29/12/2025 25,750 -0.15 (-0.58%) 1,054,500 27,200.13 0 0 25,900 27,700 24,100
26/12/2025 25,900 0.2 (0.78%) 938,700 24,051.47 0 0 25,700 27,450 23,950
25/12/2025 25,700 -0.45 (-1.72%) 1,588,400 41,198.74 0 0 26,150 27,950 24,350
24/12/2025 26,150 -0.05 (-0.19%) 849,300 22,278.72 0 0 26,200 28,000 24,400
23/12/2025 26,200 -0.5 (-1.87%) 830,300 22,017.24 0 0 26,700 28,550 24,850
22/12/2025 26,700 1 (3.89%) 1,218,700 32,405.04 0 0 25,700 27,450 23,950
19/12/2025 25,700 -0.45 (-1.72%) 2,623,000 67,727.4 0 0 26,150 27,950 24,350
18/12/2025 26,150 -0.25 (-0.95%) 1,048,100 27,463.69 0 0 26,400 28,200 24,600
17/12/2025 26,400 -0.8 (-2.94%) 1,716,000 45,553.24 0 0 27,200 29,100 25,300
16/12/2025 27,200 0.3 (1.12%) 851,300 22,838.01 0 0 26,900 28,750 25,050
15/12/2025 26,900 0.5 (1.89%) 1,133,000 30,435.23 0 0 26,400 28,200 24,600
12/12/2025 26,400 -1.65 (-5.88%) 1,844,000 50,013.97 0 0 28,050 30,000 26,100
11/12/2025 28,050 -0.25 (-0.88%) 836,300 23,545.23 0 0 28,300 30,250 26,350
10/12/2025 28,300 0 (0%) 387,800 10,983.99 0 0 28,300 30,250 26,350
09/12/2025 28,300 -0.15 (-0.53%) 841,500 23,869.47 0 0 28,450 30,400 26,500
08/12/2025 28,450 -0.4 (-1.39%) 1,323,100 37,510.15 0 0 28,850 30,850 26,850
05/12/2025 28,850 -0.6 (-2.04%) 1,024,700 29,476.01 0 0 29,450 31,500 27,400
04/12/2025 29,450 0.65 (2.26%) 934,600 26,981.3 0 0 28,800 30,800 26,800
03/12/2025 28,800 0.65 (2.31%) 882,400 25,349.04 0 0 28,150 30,100 26,200
02/12/2025 28,150 0.1 (0.36%) 1,688,800 47,598.16 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.85 (-2.94%) 1,651,800 46,728.96 0 0 28,900 30,900 26,900
28/11/2025 28,900 -0.35 (-1.2%) 549,700 15,939.41 0 0 29,250 31,250 27,250
27/11/2025 29,250 0 (0%) 587,700 17,262.47 0 0 29,250 31,250 27,250
26/11/2025 29,250 0.25 (0.86%) 360,300 10,555.83 0 0 29,000 31,000 27,000
25/11/2025 29,000 -0.7 (-2.36%) 952,100 27,900.22 0 0 29,700 31,750 27,650
24/11/2025 29,700 0.15 (0.51%) 541,200 16,088.48 0 0 29,550 31,600 27,500
21/11/2025 29,550 -0.4 (-1.34%) 637,400 18,922.68 0 0 29,950 32,000 27,900
20/11/2025 29,950 0.05 (0.17%) 644,500 19,347.44 0 0 29,900 31,950 27,850
19/11/2025 29,900 -0.35 (-1.16%) 781,100 23,431.24 0 0 30,250 32,350 28,150
18/11/2025 30,250 0.75 (2.54%) 1,661,200 50,142.66 0 0 29,500 31,550 27,450
17/11/2025 29,500 0.3 (1.03%) 537,200 15,845.19 0 0 29,200 31,200 27,200
14/11/2025 29,200 -0.1 (-0.34%) 1,075,700 31,477.27 0 0 29,300 31,350 27,250
13/11/2025 29,300 -0.4 (-1.35%) 862,100 25,248.59 0 0 29,700 31,750 27,650
12/11/2025 29,700 1.2 (4.21%) 892,200 26,168.41 0 0 28,500 30,450 26,550
11/11/2025 28,500 -1.3 (-4.36%) 2,330,800 67,167.21 0 0 29,800 31,850 27,750
10/11/2025 29,800 -0.6 (-1.97%) 1,096,800 32,739.59 0 0 30,400 32,500 28,300
07/11/2025 30,400 -0.9 (-2.88%) 2,267,800 69,051.13 0 0 31,300 33,450 29,150
06/11/2025 31,300 -0.4 (-1.26%) 566,000 17,856.16 0 0 31,700 33,900 29,500
05/11/2025 31,700 1.05 (3.43%) 1,016,500 31,857.95 0 0 30,650 32,750 28,550
04/11/2025 30,650 -0.1 (-0.33%) 981,900 29,877.28 0 0 30,750 32,900 28,600
03/11/2025 30,750 -0.85 (-2.69%) 1,393,700 43,310.84 0 0 31,600 33,800 29,400
31/10/2025 31,600 -1.4 (-4.24%) 2,582,100 82,096.73 0 0 33,000 35,300 30,700
30/10/2025 33,000 0.5 (1.54%) 580,900 19,205.03 0 0 32,500 34,750 30,250
29/10/2025 32,500 -0.6 (-1.81%) 1,262,700 41,227.05 0 0 33,100 35,400 30,800
28/10/2025 33,100 0.1 (0.3%) 1,411,500 45,755.63 0 0 33,000 35,300 30,700
27/10/2025 33,000 -0.1 (-0.3%) 981,200 32,508.42 0 0 33,100 35,400 30,800
24/10/2025 33,100 -0.65 (-1.93%) 1,213,700 40,541.67 0 0 33,750 36,100 31,400
23/10/2025 33,750 -0.7 (-2.03%) 1,573,600 53,261.84 0 0 34,450 36,850 32,050
22/10/2025 34,450 -0.05 (-0.14%) 691,500 23,665.52 0 0 34,500 36,900 32,100
21/10/2025 34,500 1.9 (5.83%) 1,271,700 43,340.43 0 0 32,600 34,850 30,350
20/10/2025 32,600 -2.4 (-6.86%) 1,402,300 49,392.27 0 0 35,000 37,450 32,550

Historical Data-ko - BSC

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