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
30/03/2026 161,200 14.6 (9.96%) 85,400 13,445.08 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100
24/03/2026 135,600 3.3 (2.49%) 29,724 4,087.2 0 0 132,300 145,500 119,100
23/03/2026 132,300 -14.7 (-10%) 77,471 10,619.74 0 0 147,000 161,700 132,300
20/03/2026 147,000 -3.5 (-2.33%) 19,254 2,853.63 0 0 150,500 165,500 135,500
19/03/2026 150,500 -7 (-4.44%) 49,627 7,453.85 0 0 157,500 173,200 141,800
18/03/2026 157,500 -2.1 (-1.32%) 24,437 3,839.51 0 0 159,600 175,500 143,700
17/03/2026 159,600 5.6 (3.64%) 44,589 7,082.26 0 0 154,000 169,400 138,600
16/03/2026 154,000 -5 (-3.14%) 26,632 4,142. 0 0 159,000 174,900 143,100
13/03/2026 159,000 -0.1 (-0.06%) 31,581 5,037.12 0 0 159,100 175,000 143,200
12/03/2026 159,100 -1.9 (-1.18%) 56,431 8,996.82 0 0 161,000 177,100 144,900
11/03/2026 161,000 3 (1.9%) 41,422 6,686.17 20,000 3,160 158,000 173,800 142,200
10/03/2026 158,000 9.2 (6.18%) 50,572 7,930.53 0 0 148,800 163,600 134,000
09/03/2026 148,800 -16.5 (-9.98%) 132,336 19,748.79 0 0 165,300 181,800 148,800
06/03/2026 165,300 -8.7 (-5%) 55,600 9,401 0 0 174,000 191,400 156,600
05/03/2026 174,000 -1.6 (-0.91%) 34,218 6,037.56 0 0 175,600 193,100 158,100
04/03/2026 175,600 -19.3 (-9.9%) 132,491 23,737.57 0 0 194,900 214,300 175,500
03/03/2026 194,900 -6.4 (-3.18%) 70,546 14,014.89 0 0 201,300 221,400 181,200
02/03/2026 201,300 18.3 (10%) 154,687 30,324.21 0 0 183,000 201,300 164,700
27/02/2026 183,000 2.5 (1.39%) 84,248 15,565.89 0 0 180,500 198,500 162,500
26/02/2026 180,500 -1.4 (-0.77%) 39,004 7,048.73 0 0 181,900 200,000 163,800
25/02/2026 181,900 3.3 (1.85%) 70,343 12,769.22 0 0 178,600 196,400 160,800
24/02/2026 178,600 -2.1 (-1.16%) 30,729 5,526.43 0 0 180,700 198,700 162,700
23/02/2026 180,700 10.7 (6.29%) 56,590 10,262. 0 0 170,000 187,000 153,000
13/02/2026 170,000 -2.5 (-1.45%) 23,595 3,994.03 0 0 172,500 189,700 155,300
12/02/2026 172,500 3.2 (1.89%) 28,190 4,902.66 0 0 169,300 186,200 152,400
11/02/2026 169,300 6.3 (3.87%) 42,047 7,074.31 0 0 163,000 179,300 146,700
10/02/2026 163,000 -11.1 (-6.38%) 84,669 13,896.72 0 0 174,100 191,500 156,700
09/02/2026 174,100 4.8 (2.84%) 40,037 7,031.26 0 0 169,300 186,200 152,400
06/02/2026 169,300 -18.8 (-9.99%) 157,119 26,805.47 30,000 6,000 188,100 206,900 169,300
05/02/2026 188,100 -17.5 (-8.51%) 98,455 18,955.99 0 0 205,600 226,100 185,100
04/02/2026 205,600 9.6 (4.9%) 46,347 9,567.17 0 0 196,000 215,600 176,400
03/02/2026 196,000 -11.7 (-5.63%) 201,200 39,845.75 0 0 207,700 228,400 187,000
02/02/2026 207,700 -23 (-9.97%) 80,489 16,810.42 0 0 230,700 253,700 207,700
30/01/2026 230,700 15.8 (7.35%) 304,456 70,699.21 0 0 214,900 236,300 193,500
29/01/2026 214,900 19.5 (9.98%) 49,030 10,535.92 0 0 195,400 214,900 175,900
28/01/2026 195,400 17.7 (9.96%) 205,815 39,589.71 0 0 177,700 195,400 160,000
27/01/2026 177,700 12.4 (7.5%) 206,439 37,107.07 0 0 165,300 181,800 148,800
26/01/2026 165,300 15 (9.98%) 94,259 15,540.42 0 0 150,300 165,300 135,300
23/01/2026 150,300 0.3 (0.2%) 63,699 9,593.78 0 0 150,000 165,000 135,000
22/01/2026 150,000 -9 (-5.66%) 82,154 12,644.32 0 0 159,000 174,900 143,100
21/01/2026 159,000 -9.9 (-5.86%) 64,484 10,410.38 0 0 168,900 185,700 152,100
20/01/2026 168,900 11.6 (7.37%) 127,224 21,356.98 0 0 157,300 173,000 141,600
19/01/2026 157,300 12.1 (8.33%) 122,588 19,089.2 0 0 145,200 159,700 130,700
16/01/2026 145,200 -8.1 (-5.28%) 66,875 10,036.9 0 0 153,300 168,600 138,000
15/01/2026 153,300 2.9 (1.93%) 80,450 12,519.67 0 0 150,400 165,400 135,400
14/01/2026 150,400 13.6 (9.94%) 131,995 19,627.84 0 0 136,800 150,400 123,200
13/01/2026 136,800 -14.2 (-9.4%) 98,823 13,864.67 0 0 151,000 166,100 135,900
12/01/2026 151,000 -4 (-2.58%) 60,187 9,195.65 0 0 155,000 170,500 139,500
09/01/2026 155,000 10.6 (7.34%) 360,594 56,063.32 0 0 144,400 158,800 130,000
08/01/2026 144,400 13.1 (9.98%) 39,915 5,763.55 0 0 131,300 144,400 118,200
07/01/2026 131,300 11.9 (9.97%) 42,437 5,565.38 0 0 119,400 131,300 107,500
06/01/2026 119,400 10.8 (9.94%) 41,168 4,913.82 0 0 108,600 119,400 97,800
05/01/2026 108,600 9.8 (9.92%) 49,313 5,341.92 0 0 98,800 108,600 89,000
31/12/2025 98,800 8.9 (9.9%) 72,762 6,988.94 0 0 89,900 98,800 81,000
30/12/2025 89,900 -1.2 (-1.32%) 29,573 2,659.69 0 0 91,100 100,200 82,000
29/12/2025 91,100 2.3 (2.59%) 34,985 3,183.67 0 0 88,800 97,600 80,000
26/12/2025 88,800 -3.2 (-3.48%) 47,080 4,181.29 0 0 92,000 101,200 82,800
25/12/2025 92,000 -0.7 (-0.76%) 38,740 3,575.71 0 0 92,700 101,900 83,500
24/12/2025 92,700 0 (0%) 32,253 2,986.71 0 0 92,700 101,900 83,500
23/12/2025 92,700 0 (0%) 37,037 3,466.83 0 0 92,700 101,900 83,500
22/12/2025 92,700 0.4 (0.43%) 33,054 3,086.23 0 0 92,300 101,500 83,100
19/12/2025 92,300 -0.7 (-0.75%) 32,867 3,051.21 0 0 93,000 102,300 83,700
18/12/2025 93,000 -5.9 (-5.97%) 60,483 5,679.61 0 0 98,900 108,700 89,100
17/12/2025 98,900 2.6 (2.7%) 27,815 2,745.67 0 0 96,300 105,900 86,700
16/12/2025 96,300 -10.5 (-9.83%) 143,851 14,039.1 0 0 106,800 117,400 96,200
15/12/2025 106,800 -6.2 (-5.49%) 37,603 4,061.71 0 0 113,000 124,300 101,700
12/12/2025 113,000 0.1 (0.09%) 42,225 4,828.15 0 0 112,900 124,100 101,700
11/12/2025 112,900 2.4 (2.17%) 19,722 2,215.61 462,000 45,969 110,500 121,500 99,500
10/12/2025 110,500 -5.5 (-4.74%) 51,738 5,785.44 0 0 116,000 127,600 104,400
09/12/2025 116,000 -2 (-1.69%) 56,765 6,483.94 0 0 118,000 129,800 106,200
08/12/2025 118,000 -6 (-4.84%) 49,473 5,913.63 0 0 124,000 136,400 111,600
05/12/2025 124,000 -4.2 (-3.28%) 52,868 6,617.02 0 0 128,200 141,000 115,400
04/12/2025 128,200 5 (4.06%) 107,740 13,968.94 0 0 123,200 135,500 110,900
03/12/2025 123,200 11.2 (10%) 66,665 8,087.08 0 0 112,000 123,200 100,800
02/12/2025 112,000 -8.1 (-6.74%) 164,465 18,274.47 462,000 49,942.2 120,100 132,100 108,100
01/12/2025 120,100 -13.3 (-9.97%) 250,482 30,181.65 0 0 133,400 146,700 120,100
28/11/2025 133,400 -14.8 (-9.99%) 384,632 52,066.47 0 0 148,200 163,000 133,400
27/11/2025 148,200 2.2 (1.51%) 80,581 11,815.12 0 0 146,000 160,600 131,400
26/11/2025 146,000 2 (1.39%) 55,820 8,058.76 0 0 144,000 158,400 129,600
25/11/2025 144,000 -4 (-2.7%) 60,394 8,793.88 0 0 148,000 162,800 133,200
24/11/2025 148,000 -2 (-1.33%) 40,198 5,955.65 0 0 150,000 165,000 135,000
21/11/2025 150,000 -1.5 (-0.99%) 52,535 7,827.95 0 0 151,500 166,600 136,400
20/11/2025 151,500 -0.7 (-0.46%) 10,478 1,594.46 0 0 152,200 167,400 137,000
19/11/2025 152,200 -1.7 (-1.1%) 12,107 1,851.68 0 0 153,900 169,200 138,600
18/11/2025 153,900 -0.1 (-0.06%) 33,079 5,099.55 0 0 154,000 169,400 138,600
17/11/2025 154,000 -0.1 (-0.06%) 27,250 4,195.76 0 0 154,100 169,500 138,700
14/11/2025 154,100 0.6 (0.39%) 16,219 2,503.14 0 0 153,500 168,800 138,200
13/11/2025 153,500 0.7 (0.46%) 24,046 3,722.9 0 0 152,800 168,000 137,600
12/11/2025 152,800 1.8 (1.19%) 11,455 1,755.98 0 0 151,000 166,100 135,900
11/11/2025 151,000 2.6 (1.75%) 32,011 4,932.64 0 0 148,400 163,200 133,600
10/11/2025 148,400 -7.9 (-5.05%) 79,371 11,937.41 0 0 156,300 171,900 140,700
07/11/2025 156,300 -2.6 (-1.64%) 34,847 5,477.81 0 0 158,900 174,700 143,100
06/11/2025 158,900 0 (0%) 31,146 4,996.67 0 0 158,900 174,700 143,100
05/11/2025 158,900 -1.6 (-1.%) 29,919 4,781.61 0 0 160,500 176,500 144,500
04/11/2025 160,500 0.5 (0.31%) 28,538 4,540.9 0 0 160,000 176,000 144,000
03/11/2025 160,000 0 (0%) 65,149 10,572.38 0 0 160,000 176,000 144,000
31/10/2025 160,000 -0.5 (-0.31%) 48,656 7,840.37 0 0 160,500 176,500 144,500
30/10/2025 160,500 -4.1 (-2.49%) 20,416 3,328.51 0 0 164,600 181,000 148,200
29/10/2025 164,600 5.6 (3.52%) 38,722 6,489.64 0 0 159,000 174,900 143,100
28/10/2025 159,000 0.2 (0.13%) 50,400 7,876.63 0 0 158,800 174,600 143,000
27/10/2025 158,800 -6.2 (-3.76%) 61,299 9,875.42 0 0 165,000 181,500 148,500
24/10/2025 165,000 0 (0%) 58,303 9,708.13 0 0 165,000 181,500 148,500
23/10/2025 165,000 -15.5 (-8.59%) 103,953 17,743.44 0 0 180,500 198,500 162,500
22/10/2025 180,500 -2.3 (-1.26%) 67,575 11,878.82 0 0 182,800 201,000 164,600
21/10/2025 182,800 4.6 (2.58%) 65,551 12,111.48 0 0 178,200 196,000 160,400
20/10/2025 178,200 5.5 (3.18%) 228,740 43,022.76 0 0 172,700 189,900 155,500
17/10/2025 172,700 15.7 (10%) 196,233 33,152.91 0 0 157,000 172,700 141,300
16/10/2025 157,000 2.1 (1.36%) 51,635 8,184.1 0 0 154,900 170,300 139,500
15/10/2025 154,900 -9.1 (-5.55%) 90,415 14,148.45 0 0 164,000 180,400 147,600
14/10/2025 164,000 -0.5 (-0.3%) 95,623 16,048.96 0 0 164,500 180,900 148,100
13/10/2025 164,500 14.9 (9.96%) 112,875 18,376.38 0 0 149,600 164,500 134,700
10/10/2025 149,600 2.3 (1.56%) 13,141 1,958.73 0 0 147,300 162,000 132,600
09/10/2025 147,300 -0.2 (-0.14%) 11,993 1,753.7 0 0 147,500 162,200 132,800
08/10/2025 147,500 1.8 (1.24%) 16,003 2,358.38 0 0 145,700 160,200 131,200
07/10/2025 145,700 0.2 (0.14%) 5,918 864.97 0 0 145,500 160,000 131,000
06/10/2025 145,500 0.2 (0.14%) 16,376 2,390.71 0 0 145,300 159,800 130,800
03/10/2025 145,300 -2.7 (-1.82%) 20,802 3,045.67 0 0 148,000 162,800 133,200
02/10/2025 148,000 -6.6 (-4.27%) 21,131 3,181.74 0 0 154,600 170,000 139,200
01/10/2025 154,600 -1.4 (-0.9%) 20,610 3,162.82 0 0 156,000 171,600 140,400
30/09/2025 156,000 -4.8 (-2.99%) 19,256 3,018.18 0 0 160,800 176,800 144,800

Historical Data-ko - BSC

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