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
06/02/2026 52,100 -0.4 (-0.76%) 256,700 13,362.43 0 0 52,500 56,100 48,850
05/02/2026 52,500 -0.2 (-0.38%) 327,700 17,134.03 0 0 52,700 56,300 49,050
04/02/2026 52,700 -0.1 (-0.19%) 316,300 16,595.59 0 0 52,800 56,400 49,150
03/02/2026 52,800 0.8 (1.54%) 276,600 14,453.26 0 0 52,000 55,600 48,400
02/02/2026 52,000 2 (4%) 296,000 14,948.92 0 0 50,000 53,500 46,500
30/01/2026 50,000 0 (0%) 188,600 9,402.46 0 0 50,000 53,500 46,500
29/01/2026 50,000 0 (0%) 193,600 9,647.51 1,350,000 67,500 50,000 53,500 46,500
28/01/2026 50,000 0 (0%) 221,600 11,022.93 302,000 15,065 50,000 53,500 46,500
27/01/2026 50,000 0 (0%) 161,700 8,043.05 390,000 18,135 50,000 53,500 46,500
26/01/2026 50,000 -0.1 (-0.2%) 185,100 9,224.88 0 0 50,100 53,600 46,600
23/01/2026 50,100 -0.1 (-0.2%) 197,400 9,865.32 0 0 50,200 53,700 46,700
22/01/2026 50,200 -0.2 (-0.4%) 200,200 10,016.98 0 0 50,400 53,900 46,900
21/01/2026 50,400 0.2 (0.4%) 214,700 10,715.61 0 0 50,200 53,700 46,700
20/01/2026 50,200 0.2 (0.4%) 279,400 13,895.53 0 0 50,000 53,500 46,500
19/01/2026 50,000 -0.3 (-0.6%) 203,800 10,166.74 0 0 50,300 53,800 46,800
16/01/2026 50,300 0 (0%) 210,500 10,525.63 20,000 1,006 50,300 53,800 46,800
15/01/2026 50,300 -0.1 (-0.2%) 278,900 13,934.55 60,000 3,024 50,400 53,900 46,900
14/01/2026 50,400 0.4 (0.8%) 261,000 13,038.68 20,000 1,000 50,000 53,500 46,500
13/01/2026 50,000 -0.1 (-0.2%) 347,100 17,323.69 42,000 2,108.4 50,100 53,600 46,600
12/01/2026 51,300 -0.2 (-0.39%) 283,800 14,506.47 465,163 23,272.82 51,500 55,100 47,900
09/01/2026 51,500 -0.2 (-0.39%) 286,200 14,615.95 1,075,000 55,709.5 51,700 55,300 48,100
08/01/2026 51,700 2.1 (4.23%) 346,900 17,606.21 316,326 15,102.79 49,600 53,000 46,150
07/01/2026 49,600 -1.8 (-3.5%) 315,400 15,880.36 0 0 51,400 54,900 47,850
06/01/2026 51,400 -0.6 (-1.15%) 282,300 14,496.65 222,000 11,004 52,000 55,600 48,400
05/01/2026 52,000 0 (0%) 242,900 12,548.92 0 0 52,000 55,600 48,400
31/12/2025 52,000 0 (0%) 277,500 14,347.69 3,197,600 166,275.2 52,000 55,600 48,400
30/12/2025 52,000 0.1 (0.19%) 251,900 13,017.73 0 0 51,900 55,500 48,300
29/12/2025 51,900 -0.1 (-0.19%) 273,600 14,147.67 961,000 49,972 52,000 55,600 48,400
26/12/2025 52,000 -0.3 (-0.57%) 217,800 11,212.12 0 0 52,300 55,900 48,650
25/12/2025 52,300 0.6 (1.16%) 313,800 16,132.97 0 0 51,700 55,300 48,100
24/12/2025 51,700 -0.4 (-0.77%) 304,800 15,763.43 0 0 52,100 55,700 48,500
23/12/2025 52,100 -0.4 (-0.76%) 301,700 15,712.3 457,000 23,992.5 52,500 56,100 48,850
22/12/2025 52,500 -0.3 (-0.57%) 263,400 13,770.68 27,000 1,425.6 52,800 56,400 49,150
19/12/2025 52,800 0.5 (0.96%) 310,300 16,168.07 2,249,000 116,948 52,300 55,900 48,650
18/12/2025 52,300 0.1 (0.19%) 289,500 15,023.98 0 0 52,200 55,800 48,550
17/12/2025 52,200 0.2 (0.38%) 284,100 14,710.17 24,000 1,248 52,000 55,600 48,400
16/12/2025 52,000 0 (0%) 218,900 11,333.48 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.8 (1.56%) 234,300 12,023.09 896,000 45,965.5 51,200 54,700 47,650
12/12/2025 51,200 -1.2 (-2.29%) 266,500 13,767.1 0 0 52,400 56,000 48,750
11/12/2025 52,400 0.1 (0.19%) 283,100 14,714.66 502,000 26,254.6 52,300 55,900 48,650
10/12/2025 52,300 0.3 (0.58%) 284,400 14,714.29 0 0 52,000 55,600 48,400
09/12/2025 52,000 0 (0%) 337,900 17,440.03 65,000 3,380 52,000 55,600 48,400
08/12/2025 52,000 -0.1 (-0.19%) 318,300 16,486.61 0 0 52,100 55,700 48,500
05/12/2025 52,100 0.1 (0.19%) 235,700 12,199.59 435,000 22,620 52,000 55,600 48,400
04/12/2025 52,000 0.2 (0.39%) 283,300 14,622.6 20,000 1,036 51,800 55,400 48,200
03/12/2025 51,800 0.5 (0.97%) 279,300 14,405.98 0 0 51,300 54,800 47,750
02/12/2025 51,300 -1.1 (-2.1%) 273,100 14,125.58 0 0 52,400 56,000 48,750
01/12/2025 52,400 0.4 (0.77%) 328,800 17,120.68 0 0 52,000 55,600 48,400
28/11/2025 52,000 -0.9 (-1.7%) 324,400 17,045.1 23,000 1,216.7 52,900 56,600 49,200
27/11/2025 52,900 0 (0%) 361,900 19,043.41 2,909,900 153,933.71 52,900 56,600 49,200
26/11/2025 52,900 0.2 (0.38%) 351,600 18,531.87 60,000 3,180 52,700 56,300 49,050
25/11/2025 52,700 0 (0%) 338,600 17,829.51 0 0 52,700 56,300 49,050
24/11/2025 52,700 0.1 (0.19%) 246,300 12,910.66 0 0 52,600 56,200 48,950
21/11/2025 52,600 -0.1 (-0.19%) 195,500 10,261.63 0 0 52,700 56,300 49,050
20/11/2025 52,700 0 (0%) 212,200 11,141.49 1,362,000 71,505 52,700 56,300 49,050
19/11/2025 52,700 0.1 (0.19%) 157,900 8,291.3 0 0 52,600 56,200 48,950
18/11/2025 52,600 0 (0%) 180,700 9,465.19 3,877,000 203,542.5 52,600 56,200 48,950
17/11/2025 52,600 -0.1 (-0.19%) 368,000 19,298.82 2,705,000 142,012.5 52,700 56,300 49,050
14/11/2025 52,700 0.2 (0.38%) 361,600 18,916.36 2,515,000 132,037.5 52,500 56,100 48,850
13/11/2025 52,500 0 (0%) 259,100 13,454.09 2,705,000 142,012.5 52,500 56,100 48,850
12/11/2025 52,500 0.3 (0.57%) 94,900 4,922.81 55,000 2,871 52,200 55,800 48,550
11/11/2025 52,200 0.7 (1.36%) 93,300 4,810.63 70,000 3,605 51,500 55,100 47,900
10/11/2025 51,500 -0.5 (-0.96%) 88,000 4,543.79 0 0 52,000 55,600 48,400
07/11/2025 52,000 0.4 (0.78%) 123,700 6,414.48 508,000 26,212.8 51,600 55,200 48,000
06/11/2025 51,600 -0.5 (-0.96%) 110,800 5,727.94 55,000 2,865.5 52,100 55,700 48,500
05/11/2025 52,100 -1.4 (-2.62%) 247,000 12,943.2 0 0 53,500 57,200 49,800
04/11/2025 53,500 -1 (-1.83%) 163,500 8,623.08 0 0 54,500 58,300 50,700
03/11/2025 54,500 2.9 (5.62%) 129,800 6,845.17 0 0 51,600 55,200 48,000
31/10/2025 51,600 -0.2 (-0.39%) 326,100 16,780.79 1,880,000 94,036 51,800 55,400 48,200
30/10/2025 51,800 -0.2 (-0.38%) 91,600 4,737.59 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 87,800 4,556.61 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.2 (0.39%) 124,100 6,415.17 0 0 51,800 55,400 48,200
27/10/2025 51,800 -0.2 (-0.38%) 206,700 10,690.61 0 0 52,000 55,600 48,400
24/10/2025 52,000 -0.1 (-0.19%) 82,700 4,288.17 0 0 52,100 55,700 48,500
23/10/2025 52,100 1 (1.96%) 295,600 15,302.18 0 0 51,100 54,600 47,550
22/10/2025 51,100 -0.9 (-1.73%) 116,000 5,974 33,000 1,716 52,000 55,600 48,400
21/10/2025 52,000 0.2 (0.39%) 169,400 8,736.08 50,000 2,590 51,800 55,400 48,200
20/10/2025 51,800 -0.2 (-0.38%) 186,800 9,651.52 0 0 52,000 55,600 48,400
17/10/2025 52,000 -0.1 (-0.19%) 177,300 9,193.63 0 0 52,100 55,700 48,500
16/10/2025 52,100 0.1 (0.19%) 172,700 8,953.25 1,790,000 93,130 52,000 55,600 48,400
15/10/2025 52,000 0.3 (0.58%) 214,200 11,051.92 150,000 7,800 51,700 55,300 48,100
14/10/2025 51,700 -0.3 (-0.58%) 251,300 12,961.06 0 0 52,000 55,600 48,400
13/10/2025 52,000 -0.1 (-0.19%) 267,400 13,764.74 442,000 23,028.2 52,100 55,700 48,500
10/10/2025 52,100 -0.6 (-1.14%) 269,500 14,096.85 0 0 52,700 56,300 49,050
09/10/2025 52,700 -0.1 (-0.19%) 289,100 15,194.77 130,000 6,864 52,800 56,400 49,150
08/10/2025 52,800 0.2 (0.38%) 338,000 17,723.65 0 0 52,600 56,200 48,950
07/10/2025 52,600 -0.2 (-0.38%) 389,100 20,431.78 249,000 13,099.6 52,800 56,400 49,150
06/10/2025 52,800 0.4 (0.76%) 404,100 21,155.47 0 0 52,400 56,000 48,750
03/10/2025 52,400 0 (0%) 227,900 11,869.91 119,000 6,235.6 52,400 56,000 48,750
02/10/2025 52,400 -0.1 (-0.19%) 659,500 33,891.18 0 0 52,500 56,100 48,850
01/10/2025 52,500 0.8 (1.55%) 450,100 22,928.53 45,000 2,326.5 51,700 55,300 48,100
30/09/2025 51,700 0.5 (0.98%) 295,700 15,158.56 520,000 26,536 51,200 54,700 47,650
29/09/2025 51,200 -1.2 (-2.29%) 348,800 18,120.19 0 0 52,400 56,000 48,750
26/09/2025 52,400 -0.1 (-0.19%) 332,500 17,309.68 0 0 52,500 56,100 48,850
25/09/2025 52,500 0.6 (1.16%) 633,200 32,725.37 1,220,000 63,010 51,900 55,500 48,300
24/09/2025 51,900 1.4 (2.77%) 449,900 22,913.24 0 0 50,500 54,000 47,000
23/09/2025 50,500 0 (0%) 969,800 48,887.16 220,000 11,110 50,500 54,000 47,000
22/09/2025 50,500 -1.5 (-2.88%) 841,600 42,897.93 116,000 6,043.6 52,000 55,600 48,400
19/09/2025 52,000 0.2 (0.39%) 867,400 44,569.04 0 0 51,800 55,400 48,200
18/09/2025 51,800 -0.3 (-0.58%) 777,800 40,171.4 416,000 22,243.6 52,100 55,700 48,500
17/09/2025 52,100 -1.4 (-2.62%) 658,100 35,041.26 2,050,000 114,800 53,500 57,200 49,800
16/09/2025 53,500 -1.1 (-2.01%) 767,900 41,564.37 1,080,000 58,428 54,600 58,400 50,800
15/09/2025 54,600 0.4 (0.74%) 592,100 32,119.28 125,000 6,775 54,200 57,900 50,500
12/09/2025 54,200 0.1 (0.18%) 430,600 23,237.02 1,080,000 58,428 54,100 57,800 50,400
11/09/2025 54,100 0 (0%) 470,400 25,351.69 148,000 8,051.2 54,100 57,800 50,400
10/09/2025 54,100 0.4 (0.74%) 370,000 19,872.87 0 0 53,700 57,400 49,950
09/09/2025 53,700 -0.7 (-1.29%) 436,700 23,595.18 5,565,000 302,896 54,400 58,200 50,600
08/09/2025 54,400 -0.1 (-0.18%) 461,700 25,023.87 0 0 54,500 58,300 50,700
05/09/2025 54,500 -0.2 (-0.37%) 307,600 16,788.94 0 0 54,700 58,500 50,900
04/09/2025 54,700 0.9 (1.67%) 283,800 15,296.01 0 0 53,800 57,500 50,100
03/09/2025 53,800 -0.1 (-0.19%) 394,600 21,186.45 1,160,000 62,524 53,900 57,600 50,200
29/08/2025 53,900 0.1 (0.19%) 318,000 17,065.86 0 0 53,800 57,500 50,100
28/08/2025 53,800 -0.1 (-0.19%) 244,300 13,114.45 0 0 53,900 57,600 50,200
27/08/2025 53,900 -0.4 (-0.74%) 290,900 15,629.66 0 0 54,300 58,100 50,500
26/08/2025 54,300 0.8 (1.5%) 438,800 23,455.41 245,000 13,107.5 53,500 57,200 49,800
25/08/2025 53,500 0 (0%) 288,700 15,394.53 615,000 32,902.5 53,500 57,200 49,800
22/08/2025 53,500 -0.5 (-0.93%) 325,200 17,379.5 0 0 54,000 57,700 50,300
21/08/2025 54,000 0.1 (0.19%) 319,600 17,130.57 0 0 53,900 57,600 50,200
20/08/2025 53,900 -0.1 (-0.19%) 381,900 20,662.64 0 0 54,000 57,700 50,300
19/08/2025 54,000 -0.8 (-1.46%) 386,100 21,109.92 3,887,000 213,007.6 54,800 58,600 51,000
18/08/2025 54,800 0.3 (0.55%) 377,700 20,648.21 0 0 54,500 58,300 50,700
15/08/2025 54,500 -0.2 (-0.37%) 392,900 21,443.09 0 0 54,700 58,500 50,900
14/08/2025 54,700 -0.3 (-0.55%) 428,200 23,429.38 0 0 55,000 58,800 51,200
13/08/2025 55,000 -0.3 (-0.54%) 406,100 22,405.73 0 0 55,300 59,100 51,500
12/08/2025 55,300 0.4 (0.73%) 473,300 26,056.73 0 0 54,900 58,700 51,100
11/08/2025 54,900 0.2 (0.37%) 640,000 35,013.38 0 0 54,700 58,500 50,900
08/08/2025 54,700 0 (0%) 493,000 26,977.77 0 0 54,700 58,500 50,900

Historical Data-ko - BSC

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