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
27/02/2026 36,300 -2.1 (-5.47%) 420,300 15,454.21 0 0 38,400 41,050 35,750
26/02/2026 38,400 0.05 (0.13%) 326,400 12,525.67 0 0 38,350 41,000 35,700
25/02/2026 38,350 0.05 (0.13%) 386,900 14,829.61 0 0 38,300 40,950 35,650
24/02/2026 38,300 0.1 (0.26%) 357,200 13,649.56 0 0 38,200 40,850 35,550
23/02/2026 38,200 0.05 (0.13%) 363,300 13,869.22 0 0 38,150 40,800 35,500
16/02/2026 38,150 0 (0%) 0 0 0 0 38,150 0 0
13/02/2026 38,150 0 (0%) 309,000 11,765.05 0 0 38,150 40,800 35,500
12/02/2026 38,150 0.05 (0.13%) 372,200 14,153.06 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.1 (0.26%) 330,200 12,488.79 0 0 38,000 40,650 35,350
10/02/2026 38,000 -0.1 (-0.26%) 391,900 14,784.02 81,400 3,093.2 38,100 40,750 35,450
09/02/2026 38,100 -0.1 (-0.26%) 472,700 17,859.31 0 0 38,200 40,850 35,550
06/02/2026 38,200 0 (0%) 401,000 15,325.96 0 0 38,200 40,850 35,550
05/02/2026 38,200 0 (0%) 377,000 14,244. 0 0 38,200 40,850 35,550
04/02/2026 38,200 0 (0%) 338,800 12,258.82 550,000 21,010 38,200 40,850 35,550
03/02/2026 38,200 -0.85 (-2.18%) 354,800 13,736.94 0 0 39,050 41,750 36,350
02/02/2026 39,050 -0.1 (-0.26%) 336,800 13,148.38 120,000 4,698 39,150 41,850 36,450
30/01/2026 39,150 0 (0%) 361,400 14,118.72 0 0 39,150 41,850 36,450
29/01/2026 39,150 0 (0%) 565,800 22,131.03 22,500 877.5 39,150 41,850 36,450
28/01/2026 39,150 0.05 (0.13%) 392,000 15,342.78 0 0 39,100 41,800 36,400
27/01/2026 39,100 0.05 (0.13%) 402,900 15,744.07 0 0 39,050 41,750 36,350
26/01/2026 39,050 0 (0%) 393,600 15,385.33 0 0 39,050 41,750 36,350
23/01/2026 39,050 0 (0%) 391,000 15,284.19 0 0 39,050 41,750 36,350
22/01/2026 39,050 0.05 (0.13%) 396,900 15,507.06 0 0 39,000 41,700 36,300
21/01/2026 39,000 0 (0%) 390,800 15,268.52 0 0 39,000 41,700 36,300
20/01/2026 39,000 0.05 (0.13%) 430,100 16,779.45 77,500 2,813.25 38,950 41,650 36,250
19/01/2026 38,950 0 (0%) 344,800 13,430.01 0 0 38,950 41,650 36,250
16/01/2026 38,950 0.05 (0.13%) 369,300 14,389.56 0 0 38,900 41,600 36,200
15/01/2026 38,900 0.05 (0.13%) 396,900 15,434.38 20,200 835.27 38,850 41,550 36,150
14/01/2026 38,850 0.05 (0.13%) 375,400 14,574.88 892,300 32,301.26 38,800 41,500 36,100
13/01/2026 38,800 -0.3 (-0.77%) 438,200 17,118.07 0 0 39,100 41,800 36,400
12/01/2026 39,100 0.05 (0.13%) 390,000 15,230.8 0 0 39,050 41,750 36,350
09/01/2026 39,050 0.05 (0.13%) 386,300 15,083.39 2,000,000 77,600 39,000 41,700 36,300
08/01/2026 39,000 0.35 (0.91%) 388,600 15,036.19 0 0 38,650 41,350 35,950
07/01/2026 38,650 0 (0%) 390,400 15,104.37 548,100 19,731.6 38,650 41,350 35,950
06/01/2026 38,650 0.05 (0.13%) 423,100 16,347.8 0 0 38,600 41,300 35,900
05/01/2026 38,600 0.05 (0.13%) 387,900 14,968.68 625,000 23,900 38,550 41,200 35,900
31/12/2025 38,550 0 (0%) 294,100 11,344.91 0 0 38,550 41,200 35,900
30/12/2025 38,550 0.05 (0.13%) 356,300 13,717.73 0 0 38,500 41,150 35,850
29/12/2025 38,500 0.1 (0.26%) 401,800 15,453.52 74,000 2,886 38,400 41,050 35,750
26/12/2025 38,400 0 (0%) 397,600 15,236.97 0 0 38,400 41,050 35,750
25/12/2025 38,400 0.05 (0.13%) 382,100 14,581.93 0 0 38,350 41,000 35,700
24/12/2025 38,350 0 (0%) 397,300 15,173.64 0 0 38,350 41,000 35,700
23/12/2025 38,350 0.45 (1.19%) 337,800 12,783.96 0 0 37,900 40,550 35,250
22/12/2025 37,900 0.4 (1.07%) 369,400 13,808.22 0 0 37,500 40,100 34,900
19/12/2025 37,500 0.5 (1.35%) 419,300 15,471.14 0 0 37,000 39,550 34,450
18/12/2025 37,000 0.3 (0.82%) 356,100 13,126.59 0 0 36,700 39,250 34,150
17/12/2025 36,700 0.2 (0.55%) 389,900 14,355.29 0 0 36,500 39,050 33,950
16/12/2025 36,500 -2 (-5.19%) 432,000 16,528.51 0 0 38,500 41,150 35,850
15/12/2025 38,500 0 (0%) 387,300 14,882.55 0 0 38,500 41,150 35,850
12/12/2025 38,500 -0.6 (-1.53%) 390,300 15,193.91 0 0 39,100 41,800 36,400
11/12/2025 39,100 0.3 (0.77%) 397,000 15,327.43 0 0 38,800 41,500 36,100
10/12/2025 38,800 0 (0%) 397,200 15,347.96 2,500,000 97,000 38,800 41,500 36,100
09/12/2025 38,800 -0.2 (-0.51%) 373,800 14,569.43 0 0 39,000 41,700 36,300
08/12/2025 39,000 -0.25 (-0.64%) 402,100 15,795.1 450,000 16,470 39,250 41,950 36,550
05/12/2025 39,250 0.05 (0.13%) 388,000 15,225.17 0 0 39,200 41,900 36,500
04/12/2025 39,200 0.1 (0.26%) 379,100 14,837.92 50,000 1,825 39,100 41,800 36,400
03/12/2025 39,100 -0.15 (-0.38%) 421,200 16,548.5 0 0 39,250 41,950 36,550
02/12/2025 39,250 0.2 (0.51%) 418,200 16,361.49 0 0 39,050 41,750 36,350
01/12/2025 39,050 0.05 (0.13%) 400,700 15,635.8 0 0 39,000 41,700 36,300
28/11/2025 39,000 0.05 (0.13%) 455,200 17,741.46 0 0 38,950 41,650 36,250
27/11/2025 38,950 0.05 (0.13%) 336,600 13,111.34 256,134 9,284.86 38,900 41,600 36,200
26/11/2025 38,900 0.1 (0.26%) 364,700 14,171.72 861,300 31,179.06 38,800 41,500 36,100
25/11/2025 38,800 0 (0%) 449,000 17,433.91 1,687,400 61,083.88 38,800 41,500 36,100
24/11/2025 38,800 0.1 (0.26%) 393,700 15,252.17 432,800 15,624.08 38,700 41,400 36,000
21/11/2025 38,700 0 (0%) 355,800 13,766.72 230,000 8,303 38,700 41,400 36,000
20/11/2025 38,700 -0.35 (-0.9%) 350,100 13,634.55 344,700 12,778.65 39,050 41,750 36,350
19/11/2025 39,050 -0.05 (-0.13%) 386,000 15,059.69 1,262,366 46,076.36 39,100 41,800 36,400
18/11/2025 39,100 0.05 (0.13%) 399,300 15,608.35 0 0 39,050 41,750 36,350
17/11/2025 39,050 0.05 (0.13%) 529,000 20,653.58 0 0 39,000 41,700 36,300
14/11/2025 39,000 0 (0%) 404,300 15,791.64 0 0 39,000 41,700 36,300
13/11/2025 39,000 0 (0%) 397,100 15,502.44 0 0 39,000 41,700 36,300
12/11/2025 39,000 0.2 (0.52%) 461,400 17,950.67 0 0 38,800 41,500 36,100
11/11/2025 38,800 -0.1 (-0.26%) 426,400 16,612.13 412,000 15,079.2 38,900 41,600 36,200
10/11/2025 38,900 -0.45 (-1.14%) 449,600 17,678.11 0 0 39,350 42,100 36,600
07/11/2025 39,350 0.05 (0.13%) 380,500 14,968.96 218,000 7,978.8 39,300 42,050 36,550
06/11/2025 39,300 0.1 (0.26%) 437,100 17,155.19 1,246,000 45,603.6 39,200 41,900 36,500
05/11/2025 39,200 -0.1 (-0.25%) 403,300 15,921.75 0 0 39,300 42,050 36,550
04/11/2025 39,300 0.1 (0.26%) 433,600 17,025.54 115,000 4,197.5 39,200 41,900 36,500
03/11/2025 39,200 0.35 (0.9%) 387,100 15,057.68 0 0 38,850 41,550 36,150
31/10/2025 38,850 0.05 (0.13%) 381,600 14,821.29 0 0 38,800 41,500 36,100
30/10/2025 38,800 0.1 (0.26%) 394,900 15,301.22 0 0 38,700 41,400 36,000
29/10/2025 38,700 0 (0%) 394,200 15,271.14 0 0 38,700 41,400 36,000
28/10/2025 38,700 0.1 (0.26%) 371,900 14,370.27 0 0 38,600 41,300 35,900
27/10/2025 38,600 0 (0%) 386,700 14,941.45 0 0 38,600 41,300 35,900
24/10/2025 38,600 0 (0%) 372,500 14,393.58 0 0 38,600 41,300 35,900
23/10/2025 38,600 0.05 (0.13%) 376,700 14,548.12 0 0 38,550 41,200 35,900
22/10/2025 38,550 0.05 (0.13%) 369,900 14,255.88 0 0 38,500 41,150 35,850
21/10/2025 38,500 0.1 (0.26%) 389,300 14,964.66 0 0 38,400 41,050 35,750
20/10/2025 38,400 0 (0%) 380,900 14,626.27 0 0 38,400 41,050 35,750
17/10/2025 38,400 -0.05 (-0.13%) 368,800 14,128.93 64,800 2,553.12 38,450 41,100 35,800
16/10/2025 38,450 -0.05 (-0.13%) 352,900 13,539.32 0 0 38,500 41,150 35,850
15/10/2025 38,500 0 (0%) 380,200 14,600.64 0 0 38,500 41,150 35,850
14/10/2025 38,500 -0.15 (-0.39%) 334,300 12,920.01 0 0 38,650 41,350 35,950
13/10/2025 38,650 -0.15 (-0.39%) 377,600 14,609.63 0 0 38,800 41,500 36,100
10/10/2025 38,800 -0.3 (-0.77%) 344,400 13,381.97 43,000 1,720 39,100 41,800 36,400
09/10/2025 39,100 0.05 (0.13%) 363,500 14,185.41 210,000 8,400 39,050 41,750 36,350
08/10/2025 39,050 0.05 (0.13%) 349,900 13,658.14 62,600 2,441.4 39,000 41,700 36,300
07/10/2025 39,000 -0.05 (-0.13%) 321,300 12,554.88 0 0 39,050 41,750 36,350
06/10/2025 39,050 0.05 (0.13%) 368,300 14,372.99 78,200 3,088.9 39,000 41,700 36,300
03/10/2025 39,000 0 (0%) 407,300 15,903.97 0 0 39,000 41,700 36,300
02/10/2025 39,000 -0.2 (-0.51%) 394,700 15,484.12 0 0 39,200 41,900 36,500
01/10/2025 39,200 0 (0%) 392,000 15,370.33 0 0 39,200 41,900 36,500
30/09/2025 39,200 -1.5 (-3.69%) 408,900 16,343.1 0 0 40,700 43,500 37,900
29/09/2025 40,700 -1.45 (-3.44%) 366,400 15,190.09 0 0 42,150 45,100 39,200
26/09/2025 42,150 2.75 (6.98%) 385,200 15,243.5 0 0 39,400 42,150 36,650
25/09/2025 39,400 0.1 (0.25%) 423,400 16,700.28 0 0 39,300 42,050 36,550
24/09/2025 39,300 0.05 (0.13%) 409,400 16,085.6 0 0 39,250 41,950 36,550
23/09/2025 39,250 0 (0%) 396,400 15,575.8 0 0 39,250 41,950 36,550
22/09/2025 39,250 -0.1 (-0.25%) 386,500 15,223.52 0 0 39,350 42,100 36,600
19/09/2025 39,350 0.05 (0.13%) 394,300 15,492.8 0 0 39,300 42,050 36,550
18/09/2025 39,300 0.05 (0.13%) 389,100 15,277.08 1,500,000 54,900 39,250 41,950 36,550
17/09/2025 39,250 0 (0%) 376,100 14,776.85 0 0 39,250 41,950 36,550
16/09/2025 39,250 0.05 (0.13%) 380,200 14,919.38 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.05 (0.13%) 295,100 11,567.69 0 0 39,150 41,850 36,450
12/09/2025 39,150 -0.1 (-0.25%) 415,500 16,330.68 0 0 39,250 41,950 36,550
11/09/2025 39,250 0.05 (0.13%) 376,200 14,754.4 0 0 39,200 41,900 36,500
10/09/2025 39,200 0.05 (0.13%) 402,700 15,781.39 0 0 39,150 41,850 36,450
09/09/2025 39,150 0.05 (0.13%) 392,800 15,380.15 0 0 39,100 41,800 36,400
08/09/2025 39,100 0.05 (0.13%) 392,400 15,347.11 0 0 39,050 41,750 36,350
05/09/2025 39,050 0.15 (0.39%) 358,000 13,976.22 0 0 38,900 41,600 36,200
04/09/2025 38,900 0.1 (0.26%) 384,500 14,950.31 0 0 38,800 41,500 36,100
03/09/2025 38,800 0.05 (0.13%) 325,300 12,616.27 0 0 38,750 41,450 36,050

Historical Data-ko - BSC

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