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 93,100 -0.5 (-0.53%) 5,224,300 486,550.07 411,300 38,335.28 93,600 100,100 87,100
26/02/2026 93,600 0.6 (0.65%) 5,011,100 467,782.72 130,000 11,905.01 93,000 99,500 86,500
25/02/2026 93,000 0.8 (0.87%) 8,132,700 756,245.94 461,900 42,767.13 92,200 98,600 85,800
24/02/2026 92,200 0.2 (0.22%) 6,601,300 603,706.55 745,000 68,396.13 92,000 98,400 85,600
23/02/2026 92,000 -0.8 (-0.86%) 5,003,100 460,265.68 496,000 47,756.8 92,800 99,200 86,400
16/02/2026 92,800 0 (0%) 0 0 0 0 92,800 0 0
13/02/2026 92,800 -0.1 (-0.11%) 5,511,500 510,720.87 1,562,600 138,897.95 92,900 99,400 86,400
12/02/2026 92,900 1 (1.09%) 7,890,300 732,281.91 1,138,400 104,192.7 91,900 98,300 85,500
11/02/2026 91,900 2.6 (2.91%) 8,987,000 817,469.08 2,029,300 181,991.68 89,300 95,500 83,100
10/02/2026 89,300 0 (0%) 5,950,600 528,072.87 2,701,300 242,940.04 89,300 95,500 83,100
09/02/2026 89,300 0.9 (1.02%) 5,452,400 486,395.96 1,956,800 179,458.12 88,400 94,500 82,300
06/02/2026 88,400 -1.8 (-2.%) 13,814,700 1,220,504.33 2,483,300 232,775.03 90,200 96,500 83,900
05/02/2026 90,200 -1.6 (-1.74%) 5,643,400 513,399.1 5,072,000 466,257.17 91,800 98,200 85,400
04/02/2026 91,800 0.3 (0.33%) 7,656,400 698,159.34 1,900,300 181,902.3 91,500 97,900 85,100
03/02/2026 91,500 -2.2 (-2.35%) 10,130,300 936,787.48 0 0 93,700 100,200 87,200
02/02/2026 93,700 0.8 (0.86%) 13,866,200 1,282,799.32 4,058,000 350,704 92,900 99,400 86,400
30/01/2026 92,900 3.4 (3.8%) 20,845,900 1,918,042.34 1,084,000 98,638.2 89,500 95,700 83,300
29/01/2026 89,500 4 (4.68%) 15,892,000 1,394,595.13 148,000 12,627.55 85,500 91,400 79,600
28/01/2026 85,500 0.5 (0.59%) 6,085,200 517,622.34 1,281,800 109,651.91 85,000 90,900 79,100
27/01/2026 85,000 0.9 (1.07%) 5,418,600 460,371.93 1,152,100 98,015.42 84,100 89,900 78,300
26/01/2026 84,100 -1.7 (-1.98%) 6,030,600 509,351.69 1,065,000 91,590 85,800 91,800 79,800
23/01/2026 85,800 -0.7 (-0.81%) 6,722,800 582,927.95 739,000 65,446 86,500 92,500 80,500
22/01/2026 86,500 1.1 (1.29%) 5,450,600 467,541.77 106,000 9,190.2 85,400 91,300 79,500
21/01/2026 85,400 -0.6 (-0.7%) 5,383,600 457,864.15 1,126,500 98,289.17 86,000 92,000 80,000
20/01/2026 86,000 -0.7 (-0.81%) 6,841,300 595,400.71 2,101,110 181,693.74 86,700 92,700 80,700
19/01/2026 86,700 -0.3 (-0.34%) 3,055,300 263,136.66 263,200 23,111.6 87,000 93,000 81,000
16/01/2026 87,000 3 (3.57%) 7,671,600 659,043.69 1,419,900 122,992.66 84,000 89,800 78,200
15/01/2026 84,000 -2 (-2.33%) 7,636,600 648,270.61 254,700 22,237.08 86,000 92,000 80,000
14/01/2026 86,000 -1.1 (-1.26%) 6,951,400 599,011.44 1,166,000 101,442 87,100 93,100 81,100
13/01/2026 87,100 -0.4 (-0.46%) 6,657,100 581,094.35 116,000 10,022.4 87,500 93,600 81,400
12/01/2026 87,500 1.5 (1.74%) 8,471,500 728,960.24 1,398,000 120,540.72 86,000 92,000 80,000
09/01/2026 86,000 -1.5 (-1.71%) 6,472,200 558,666.46 92,000 8,169.6 87,500 93,600 81,400
08/01/2026 87,500 -2.3 (-2.56%) 10,543,900 922,705.04 1,599,300 139,997.32 89,800 96,000 83,600
07/01/2026 89,800 1 (1.13%) 4,998,000 444,991.6 6,736,000 562,976.3 88,800 95,000 82,600
06/01/2026 88,800 1.4 (1.6%) 6,390,700 561,865.58 0 0 87,400 93,500 81,300
05/01/2026 87,400 -1 (-1.13%) 5,947,300 518,251.02 1,050,000 90,287.8 88,400 94,500 82,300
31/12/2025 88,400 -0.1 (-0.11%) 4,804,600 423,415.8 500,000 44,063.5 88,500 94,600 82,400
30/12/2025 88,500 1.4 (1.61%) 7,753,100 679,827.34 275,000 24,342.25 87,100 93,100 81,100
29/12/2025 87,100 0.1 (0.11%) 6,228,800 541,321.72 430,000 39,934.4 87,000 93,000 81,000
26/12/2025 87,000 1 (1.16%) 9,310,200 785,410.64 6,053,000 493,193.34 86,000 92,000 80,000
25/12/2025 86,000 -2 (-2.27%) 8,091,600 708,858.8 0 0 88,000 94,100 81,900
24/12/2025 88,000 0.5 (0.57%) 6,357,400 556,357.97 450,000 42,120 87,500 93,600 81,400
23/12/2025 87,500 2.5 (2.94%) 13,817,800 1,201,419.53 570,000 48,706.35 85,000 90,900 79,100
22/12/2025 85,000 2.1 (2.53%) 7,856,400 659,145.08 890,000 72,707.94 82,900 88,700 77,100
19/12/2025 82,900 1.3 (1.59%) 5,439,900 446,394.42 1,137,000 90,652.05 81,600 87,300 75,900
18/12/2025 81,600 -0.3 (-0.37%) 3,495,200 284,044.89 8,373,000 712,123.62 81,900 87,600 76,200
17/12/2025 81,900 -0.1 (-0.12%) 4,829,800 395,825.32 628,000 53,124.4 82,000 87,700 76,300
16/12/2025 82,000 4.3 (5.53%) 7,552,000 604,456.54 1,005,000 80,564.91 77,700 83,100 72,300
15/12/2025 77,700 -0.8 (-1.02%) 5,323,900 416,603.28 2,297,000 182,277.21 78,500 83,900 73,100
12/12/2025 78,500 -3.8 (-4.62%) 8,896,500 714,223.26 1,596,000 130,703.95 82,300 88,000 76,600
11/12/2025 82,300 -0.7 (-0.84%) 3,015,900 249,676.03 514,000 43,020.88 83,000 88,800 77,200
10/12/2025 83,000 -1 (-1.19%) 4,887,900 407,863.67 1,362,000 115,080.43 84,000 89,800 78,200
09/12/2025 84,000 -0.9 (-1.06%) 6,672,700 556,794.62 626,000 53,412.17 84,900 90,800 79,000
08/12/2025 84,900 -0.2 (-0.24%) 4,614,500 389,311.15 1,030,000 87,544.2 85,100 91,000 79,200
05/12/2025 85,100 -0.7 (-0.82%) 6,818,100 579,237.86 594,000 49,976.67 85,800 91,800 79,800
04/12/2025 85,800 1.1 (1.3%) 7,082,600 605,574.42 1,983,000 163,258.36 84,700 90,600 78,800
03/12/2025 84,700 4.7 (5.88%) 15,177,100 1,260,434.95 136,000 11,288 80,000 85,600 74,400
02/12/2025 80,000 0 (0%) 3,953,000 315,356.06 858,500 68,502.8 80,000 85,600 74,400
01/12/2025 80,000 0.1 (0.13%) 2,955,600 236,072.61 208,000 16,474.3 79,900 85,400 74,400
28/11/2025 79,900 -0.1 (-0.13%) 3,026,700 241,093.23 875,500 71,985.32 80,000 85,600 74,400
27/11/2025 80,000 -0.2 (-0.25%) 3,506,200 280,010.09 239,000 18,995.8 80,200 85,800 74,600
26/11/2025 80,200 1.7 (2.17%) 4,735,000 375,832.54 480,000 37,814.64 78,500 83,900 73,100
25/11/2025 78,500 -0.8 (-1.01%) 4,223,700 334,780.88 643,300 50,698.54 79,300 84,800 73,800
24/11/2025 79,300 -0.7 (-0.88%) 4,147,400 329,755.83 320,900 25,323.78 80,000 85,600 74,400
21/11/2025 80,000 -1 (-1.23%) 8,331,600 659,852.4 674,300 55,384.3 81,000 86,600 75,400
20/11/2025 81,000 -1.4 (-1.7%) 5,080,700 413,497.74 118,000 9,679.73 82,400 88,100 76,700
19/11/2025 82,400 -0.6 (-0.72%) 6,064,700 498,963.18 1,513,000 122,499.8 83,000 88,800 77,200
18/11/2025 83,000 0.6 (0.73%) 4,417,900 364,604.29 459,000 38,916.3 82,400 88,100 76,700
17/11/2025 82,400 1 (1.23%) 4,514,700 369,461.52 709,000 57,322.89 81,400 87,000 75,800
14/11/2025 81,400 1.3 (1.62%) 3,951,700 320,363.57 400,500 31,817.5 80,100 85,700 74,500
13/11/2025 80,100 -0.4 (-0.5%) 3,798,700 303,847.41 496,000 39,391.23 80,500 86,100 74,900
12/11/2025 80,500 2.5 (3.21%) 5,083,400 401,522.1 81,500 6,333.18 78,000 83,400 72,600
11/11/2025 78,000 1.2 (1.56%) 5,881,500 459,893.86 521,000 41,384.8 76,800 82,100 71,500
10/11/2025 76,800 0.3 (0.39%) 7,274,200 564,034.94 394,000 29,855.78 76,500 81,800 71,200
07/11/2025 76,500 -3.8 (-4.73%) 8,643,300 673,211.2 648,000 52,229.87 80,300 85,900 74,700
06/11/2025 80,300 0.1 (0.12%) 4,495,500 357,848.48 2,421,000 197,923.04 80,200 85,800 74,600
05/11/2025 80,200 -1.6 (-1.96%) 4,679,900 377,141.81 481,000 38,208.38 81,800 87,500 76,100
04/11/2025 81,800 0.8 (0.99%) 13,681,700 1,094,218.59 1,559,000 128,756.63 81,000 86,600 75,400
03/11/2025 81,000 -1.6 (-1.94%) 6,146,600 503,781.05 2,001,000 164,301.1 82,600 88,300 76,900
31/10/2025 82,600 -1.3 (-1.55%) 6,453,200 534,164.53 5,311,000 461,600.75 83,900 89,700 78,100
30/10/2025 83,900 -0.2 (-0.24%) 5,652,200 474,428.38 390,000 32,642.15 84,100 89,900 78,300
29/10/2025 84,100 -0.1 (-0.12%) 5,076,100 424,921.5 764,000 64,619.88 84,200 90,000 78,400
28/10/2025 84,200 3.2 (3.95%) 8,277,300 677,451.14 0 0 81,000 86,600 75,400
27/10/2025 81,000 -4.7 (-5.48%) 9,884,200 818,753.11 811,000 68,794.44 85,700 91,600 79,800
24/10/2025 85,700 0 (0%) 9,652,900 816,433.23 0 0 85,700 91,600 79,800
23/10/2025 85,700 1.2 (1.42%) 9,156,600 784,486.97 1,304,000 108,069.34 84,500 90,400 78,600
22/10/2025 84,500 1.5 (1.81%) 8,203,100 681,633.71 353,000 28,508.99 83,000 88,800 77,200
21/10/2025 83,000 2.1 (2.6%) 12,062,300 986,373.88 1,519,600 124,017.79 80,900 86,500 75,300
20/10/2025 80,900 -3.6 (-4.26%) 14,226,400 1,197,800.63 3,414,000 269,862 84,500 90,400 78,600
17/10/2025 84,500 0 (0%) 9,880,500 838,539.88 99,000 8,470.6 84,500 90,400 78,600
16/10/2025 84,500 1.2 (1.44%) 6,629,400 557,009.46 232,000 19,481.3 83,300 89,100 77,500
15/10/2025 83,300 -0.9 (-1.07%) 5,687,400 476,106.52 203,000 16,684.51 84,200 90,000 78,400
14/10/2025 84,200 1.2 (1.45%) 12,093,100 1,015,274.81 181,000 14,479.55 83,000 88,800 77,200
13/10/2025 83,000 1 (1.22%) 7,962,500 652,251.64 160,000 13,120 82,000 87,700 76,300
10/10/2025 82,000 0.5 (0.61%) 7,593,200 615,614.34 0 0 81,500 87,200 75,800
09/10/2025 81,500 0.7 (0.87%) 7,782,900 631,491.78 1,148,300 91,820.54 80,800 86,400 75,200
08/10/2025 80,800 2.8 (3.59%) 17,337,700 1,392,421.98 745,000 54,956.84 78,000 83,400 72,600
07/10/2025 78,000 0.4 (0.52%) 7,199,900 565,665.35 1,085,000 84,462.42 77,600 83,000 72,200
06/10/2025 77,600 0.6 (0.78%) 9,452,100 734,463.33 158,000 12,185.42 77,000 82,300 71,700
03/10/2025 77,000 -0.1 (-0.13%) 9,671,700 740,493.57 398,000 30,791.8 77,100 82,400 71,800
02/10/2025 77,100 -0.6 (-0.77%) 4,725,900 366,952.96 732,000 56,619.9 77,700 83,100 72,300
01/10/2025 77,700 0 (0%) 4,989,600 387,388.35 439,000 34,198.1 77,700 83,100 72,300
30/09/2025 77,700 0.7 (0.91%) 7,817,600 603,140.88 1,716,500 134,810.81 77,000 82,300 71,700
29/09/2025 77,000 -0.9 (-1.16%) 6,021,900 464,543.19 439,000 34,198.1 77,900 83,300 72,500
26/09/2025 77,900 -1.1 (-1.39%) 4,081,700 319,987.2 1,348,000 106,364.8 79,000 84,500 73,500
25/09/2025 79,000 -0.2 (-0.25%) 5,302,400 416,952.75 688,000 54,121.18 79,200 84,700 73,700
24/09/2025 79,200 1.4 (1.8%) 4,391,900 342,071.53 2,060,000 160,956.7 77,800 83,200 72,400
23/09/2025 77,800 1.3 (1.7%) 4,466,900 345,804.74 2,233,800 173,033.25 76,500 81,800 71,200
22/09/2025 76,500 -2.1 (-2.67%) 8,126,100 623,999.22 542,000 42,126.4 78,600 84,100 73,100
19/09/2025 78,600 0.1 (0.13%) 4,279,300 333,524.67 373,000 29,109.8 78,500 83,900 73,100
18/09/2025 78,500 0.5 (0.64%) 8,718,800 675,864.64 896,000 73,495.2 78,000 83,400 72,600
17/09/2025 78,000 -2.3 (-2.86%) 8,298,600 655,328.23 621,400 49,061.11 80,300 85,900 74,700
16/09/2025 80,300 0.8 (1.01%) 8,927,700 716,311.38 1,627,700 129,638.76 79,500 85,000 74,000
15/09/2025 79,500 0.5 (0.63%) 8,395,500 661,040.77 2,849,500 220,862.89 79,000 84,500 73,500
12/09/2025 79,000 0.2 (0.25%) 7,900,100 620,519.27 4,465,000 349,633.85 78,800 84,300 73,300
11/09/2025 78,800 3.3 (4.37%) 18,120,100 1,401,932.25 968,500 73,055.26 75,500 80,700 70,300
10/09/2025 75,500 -0.5 (-0.66%) 7,770,800 585,113.88 714,000 53,889.45 76,000 81,300 70,700
09/09/2025 76,000 2 (2.7%) 6,933,700 517,003.03 922,000 69,864.05 74,000 79,100 68,900
08/09/2025 74,000 -1 (-1.33%) 13,715,000 1,031,772.15 706,400 53,224.06 75,000 80,200 69,800
05/09/2025 75,000 -2.5 (-3.23%) 9,769,500 746,512.15 745,000 57,773.84 77,500 82,900 72,100
04/09/2025 77,500 1.7 (2.24%) 12,031,500 905,761.64 952,100 71,681.41 75,800 81,100 70,500
03/09/2025 75,800 -2.2 (-2.82%) 8,068,800 616,222.73 640,000 48,937.5 78,000 83,400 72,600
29/08/2025 78,000 0.7 (0.91%) 9,402,500 728,395.21 1,468,900 112,837.68 77,300 82,700 71,900
28/08/2025 77,300 2.3 (3.07%) 11,875,600 903,317.49 2,176,500 161,181.4 75,000 80,200 69,800

Historical Data-ko - BSC

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