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
02/04/2026 141,000 -3 (-2.08%) 266,400 37,456.6 0 0 144,000 154,000 134,000
01/04/2026 144,000 0 (0%) 171,100 24,663.57 0 0 144,000 154,000 134,000
31/03/2026 144,000 -0.5 (-0.35%) 169,900 24,318.22 0 0 144,500 154,600 134,400
30/03/2026 144,500 -0.7 (-0.48%) 178,200 25,281.41 0 0 145,200 155,300 135,100
27/03/2026 145,200 -1.8 (-1.22%) 224,100 32,077.01 0 0 147,000 157,200 136,800
26/03/2026 147,000 -0.5 (-0.34%) 62,400 9,093.9 0 0 147,500 157,800 137,200
25/03/2026 147,500 0 (0%) 196,800 28,642.84 0 0 147,500 157,800 137,200
24/03/2026 147,500 1.9 (1.3%) 113,800 16,793.2 0 0 145,600 155,700 135,500
23/03/2026 145,600 -9.4 (-6.06%) 485,800 70,332.85 0 0 155,000 165,800 144,200
20/03/2026 155,000 -6 (-3.73%) 2,211,200 343,177.33 5,772,600 894,753 161,000 172,200 149,800
19/03/2026 161,000 0 (0%) 820,800 129,635.6 0 0 161,000 172,200 149,800
18/03/2026 161,000 0.8 (0.5%) 413,100 65,782.66 720,000 107,352 160,200 171,400 149,000
17/03/2026 160,200 10.4 (6.94%) 2,588,200 407,790.2 0 0 149,800 160,200 139,400
16/03/2026 149,800 9.8 (7.%) 1,482,800 221,697.82 0 0 140,000 149,800 130,200
13/03/2026 140,000 -0.4 (-0.28%) 383,200 53,120.9 0 0 140,400 150,200 130,600
12/03/2026 140,400 -4.6 (-3.17%) 118,400 16,531.82 0 0 145,000 155,100 134,900
11/03/2026 145,000 7 (5.07%) 94,000 13,450.25 0 0 138,000 147,600 128,400
10/03/2026 138,000 5.8 (4.39%) 325,900 44,829.94 0 0 132,200 141,400 123,000
09/03/2026 132,200 -9.9 (-6.97%) 208,800 27,624 0 0 142,100 152,000 132,200
06/03/2026 142,100 -8 (-5.33%) 217,700 31,424.75 0 0 150,100 160,600 139,600
05/03/2026 150,100 -9.9 (-6.19%) 322,900 51,465.05 0 0 160,000 171,200 148,800
04/03/2026 160,000 9.2 (6.1%) 808,500 126,431.91 0 0 150,800 161,300 140,300
03/03/2026 150,800 9.8 (6.95%) 439,500 64,759.62 0 0 141,000 150,800 131,200
02/03/2026 141,000 0 (0%) 259,700 35,945.41 0 0 141,000 150,800 131,200
27/02/2026 141,000 -5 (-3.42%) 325,500 45,952.23 0 0 146,000 156,200 135,800
26/02/2026 146,000 -1 (-0.68%) 49,000 7,113.35 0 0 147,000 157,200 136,800
25/02/2026 147,000 -2 (-1.34%) 216,100 31,203.02 0 0 149,000 159,400 138,600
24/02/2026 149,000 0 (0%) 52,500 7,769.73 0 0 149,000 159,400 138,600
23/02/2026 149,000 0 (0%) 84,400 12,456.92 0 0 149,000 159,400 138,600
13/02/2026 149,000 0 (0%) 70,200 10,332.98 0 0 149,000 159,400 138,600
12/02/2026 149,000 -1 (-0.67%) 225,300 32,984.51 0 0 150,000 160,500 139,500
11/02/2026 150,000 0 (0%) 107,200 15,700.53 4,475,732 635,553.94 150,000 160,500 139,500
10/02/2026 150,000 -2.3 (-1.51%) 349,800 51,043.46 0 0 152,300 162,900 141,700
09/02/2026 152,300 0 (0%) 122,300 18,605.31 0 0 152,300 162,900 141,700
06/02/2026 152,300 -2.3 (-1.49%) 113,500 17,306.76 0 0 154,600 165,400 143,800
05/02/2026 154,600 -2.6 (-1.65%) 114,100 17,803.89 0 0 157,200 168,200 146,200
04/02/2026 157,200 1.6 (1.03%) 177,600 27,887.26 0 0 155,600 166,400 144,800
03/02/2026 155,600 1.7 (1.1%) 220,900 34,304.12 0 0 153,900 164,600 143,200
02/02/2026 153,900 -5.2 (-3.27%) 195,300 30,452.68 0 0 159,100 170,200 148,000
30/01/2026 159,100 1 (0.63%) 203,900 32,454.3 0 0 158,100 169,100 147,100
29/01/2026 158,100 1 (0.64%) 471,000 75,242.93 0 0 157,100 168,000 146,200
28/01/2026 157,100 -1.4 (-0.88%) 200,500 31,700.97 0 0 158,500 169,500 147,500
27/01/2026 158,500 0 (0%) 148,900 23,510.84 0 0 158,500 169,500 147,500
26/01/2026 158,500 -0.3 (-0.19%) 130,600 20,793.23 0 0 158,800 169,900 147,700
23/01/2026 158,800 0 (0%) 166,700 26,519.17 1,000,000 158,000 158,800 169,900 147,700
22/01/2026 158,800 -1 (-0.63%) 214,200 34,008.74 0 0 159,800 170,900 148,700
21/01/2026 159,800 -2 (-1.24%) 188,700 30,265.81 0 0 161,800 173,100 150,500
20/01/2026 161,800 1.8 (1.13%) 244,400 39,515.82 0 0 160,000 171,200 148,800
19/01/2026 160,000 0 (0%) 306,300 48,402.66 0 0 160,000 171,200 148,800
16/01/2026 160,000 -5 (-3.03%) 488,100 77,645.07 0 0 165,000 176,500 153,500
15/01/2026 165,000 -3 (-1.79%) 373,200 61,512.7 0 0 168,000 179,700 156,300
14/01/2026 168,000 -1.9 (-1.12%) 96,300 16,173.55 0 0 169,900 181,700 158,100
13/01/2026 169,900 -2.9 (-1.68%) 321,200 54,523.8 0 0 172,800 184,800 160,800
12/01/2026 172,800 -3.2 (-1.82%) 110,800 19,042.84 0 0 176,000 188,300 163,700
09/01/2026 176,000 -0.2 (-0.11%) 189,200 32,988.8 0 0 176,200 211,400 141,000
08/01/2026 216,500 -3.5 (-1.59%) 494,300 106,878.71 2,740,680 641,319.12 220,000 235,400 204,600
07/01/2026 220,000 0 (0%) 403,200 88,038.94 0 0 220,000 235,400 204,600
06/01/2026 220,000 -1.2 (-0.54%) 148,900 32,729.87 1,200,000 252,000 221,200 236,600 205,800
05/01/2026 221,200 -0.8 (-0.36%) 458,700 100,306.32 0 0 222,000 237,500 206,500
31/12/2025 222,000 0.8 (0.36%) 142,000 31,634.86 0 0 221,200 236,600 205,800
30/12/2025 221,200 1.1 (0.5%) 382,800 84,335.54 0 0 220,100 235,500 204,700
29/12/2025 220,100 0.1 (0.05%) 643,900 140,956.18 1,150,000 240,750 220,000 235,400 204,600
26/12/2025 220,000 -3.5 (-1.57%) 295,000 64,431.65 126,000 30,114 223,500 239,100 207,900
25/12/2025 - (-100%) 1,009,000 221,592.78 0 0 212,800 255,300 170,300
24/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
23/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
22/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
19/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
18/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
17/12/2025 212,500 -0.5 (-0.23%) 154,394 32,942.27 1,000,000 220,000 213,000 244,900 181,100
16/12/2025 213,800 0.2 (0.09%) 419,068 89,268.22 2,000,000 364,000 213,600 245,600 181,600
15/12/2025 211,800 -3.7 (-1.72%) 330,962 70,700.87 0 0 215,500 247,800 183,200
12/12/2025 213,000 -3.2 (-1.48%) 305,209 65,784.13 0 0 216,200 248,600 183,800
11/12/2025 216,800 2.4 (1.12%) 180,280 38,984.94 0 0 214,400 246,500 182,300
10/12/2025 214,500 -0.3 (-0.14%) 135,691 29,092.16 0 0 214,800 247,000 182,600
09/12/2025 214,700 0 (0%) 116,602 25,047.85 0 0 214,700 246,900 182,500
08/12/2025 214,700 -1.8 (-0.83%) 113,311 24,330.26 0 0 216,500 248,900 184,100
05/12/2025 217,100 -3.8 (-1.72%) 231,606 50,151.47 0 0 220,900 254,000 187,800
04/12/2025 220,800 0.1 (0.05%) 263,271 58,153.66 920,000 172,960 220,700 253,800 187,600
03/12/2025 220,300 -2.4 (-1.08%) 472,393 104,236.6 0 0 222,700 256,100 189,300
02/12/2025 219,700 3.5 (1.62%) 776,410 172,893.61 0 0 216,200 248,600 183,800
01/12/2025 216,400 0.2 (0.09%) 271,060 58,611.31 70,000 14,700 216,200 248,600 183,800
28/11/2025 216,100 0 (0%) 212,486 45,947.14 0 0 216,100 248,500 183,700
27/11/2025 216,400 -0.4 (-0.18%) 82,590 17,845.73 0 0 216,800 249,300 184,300
26/11/2025 215,700 1 (0.47%) 230,280 49,930.99 807,000 182,550 214,700 246,900 182,500
25/11/2025 214,100 0.1 (0.05%) 352,057 75,578.75 0 0 214,000 246,100 181,900
24/11/2025 214,000 1.1 (0.52%) 390,571 83,569.99 0 0 212,900 244,800 181,000
21/11/2025 210,600 -4.5 (-2.09%) 781,132 166,320.86 0 0 215,100 247,300 182,900
20/11/2025 214,800 -0.3 (-0.14%) 335,953 72,267.69 0 0 215,100 247,300 182,900
19/11/2025 213,200 -3.9 (-1.8%) 634,504 136,481.52 0 0 217,100 249,600 184,600
18/11/2025 215,000 -4.7 (-2.14%) 459,793 99,809.86 0 0 219,700 252,600 186,800
17/11/2025 219,000 0.6 (0.27%) 501,122 110,111.83 0 0 218,400 251,100 185,700
14/11/2025 217,900 -0.4 (-0.18%) 725,352 158,419.78 0 0 218,300 251,000 185,600
13/11/2025 216,600 4.1 (1.93%) 1,220,042 266,351.21 0 0 212,500 244,300 180,700
12/11/2025 215,900 10.3 (5.01%) 770,700 163,749.91 0 0 205,600 236,400 174,800
11/11/2025 206,000 5 (2.49%) 880,763 181,087.65 0 0 201,000 231,100 170,900
10/11/2025 200,000 6.5 (3.36%) 1,176,763 236,544.84 0 0 193,500 222,500 164,500
07/11/2025 194,800 6.5 (3.45%) 1,733,573 335,514.27 0 0 188,300 216,500 160,100
06/11/2025 181,600 -8.3 (-4.37%) 1,219,392 229,576.55 0 0 189,900 218,300 161,500
05/11/2025 186,900 4.7 (2.58%) 1,242,799 236,064.79 0 0 182,200 209,500 154,900
04/11/2025 182,600 11.1 (6.47%) 1,803,498 328,536.78 0 0 171,500 197,200 145,800
03/11/2025 174,900 15.5 (9.72%) 1,315,887 225,651.77 0 0 159,400 183,300 135,500
31/10/2025 159,500 0.7 (0.44%) 344,809 54,962.42 0 0 158,800 182,600 135,000
30/10/2025 159,400 5 (3.24%) 727,842 115,602.17 0 0 154,400 177,500 131,300
29/10/2025 154,900 5.3 (3.54%) 595,077 91,883. 0 0 149,600 172,000 127,200
28/10/2025 149,900 1.3 (0.87%) 486,522 72,798.05 0 0 148,600 170,800 126,400
27/10/2025 148,900 4.1 (2.83%) 452,576 67,261.92 0 0 144,800 166,500 123,100
24/10/2025 145,000 1.1 (0.76%) 354,408 51,321.08 2,920 365 143,900 165,400 122,400
23/10/2025 143,500 0.9 (0.63%) 201,662 29,019.29 3,627 442.64 142,600 163,900 121,300
22/10/2025 143,000 3.7 (2.66%) 186,716 26,633.29 0 0 139,300 160,100 118,500
21/10/2025 140,700 0.2 (0.14%) 317,093 44,163.02 0 0 140,500 161,500 119,500
20/10/2025 138,500 -7.9 (-5.4%) 646,775 90,889.22 3,013 375.12 146,400 168,300 124,500
17/10/2025 145,600 -3.2 (-2.15%) 230,903 33,809.9 0 0 148,800 171,100 126,500
16/10/2025 147,800 -0.6 (-0.4%) 663,309 98,683.23 0 0 148,400 170,600 126,200
15/10/2025 148,900 -0.9 (-0.6%) 413,871 61,412.29 806,792 120,978.3 149,800 172,200 127,400
14/10/2025 149,100 0 (0%) 500,868 75,049.44 0 0 149,100 171,400 126,800
13/10/2025 151,800 11.3 (8.04%) 716,587 106,836.47 8,000 972.5 140,500 161,500 119,500
10/10/2025 144,100 10.6 (7.94%) 888,216 124,818.69 1,500 170.25 133,500 153,500 113,500
09/10/2025 134,200 1.9 (1.44%) 266,488 35,589.09 4,796 539.56 132,300 152,100 112,500
08/10/2025 131,800 -0.8 (-0.6%) 66,350 8,781.31 9,945 1,123.79 132,600 152,400 112,800
07/10/2025 132,500 3.9 (3.03%) 250,707 33,241.18 4,000 484.4 128,600 147,800 109,400
06/10/2025 129,700 1.7 (1.33%) 148,952 19,155.8 4,855 528.22 128,000 147,200 108,800
03/10/2025 128,000 -0.5 (-0.39%) 194,773 24,925.72 5,000 550 128,500 147,700 109,300
02/10/2025 128,100 -0.7 (-0.54%) 171,988 22,096.69 1,451 158.88 128,800 148,100 109,500

Historical Data-ko - BSC

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