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
22/04/2026 85,600 0 (0%) 0 0 0 0 85,600 0 0
21/04/2026 85,600 -1.7 (-1.95%) 7,226,400 622,945.71 1,003,600 86,519.23 87,300 93,400 81,200
20/04/2026 87,300 0.4 (0.46%) 10,168,300 889,716.57 294,000 25,548.6 86,900 92,900 80,900
17/04/2026 86,900 5.6 (6.89%) 15,089,000 1,290,583.19 253,300 21,031.27 81,300 86,900 75,700
16/04/2026 81,300 1.3 (1.63%) 5,775,900 469,061.75 423,000 34,667.49 80,000 85,600 74,400
15/04/2026 80,000 -1.6 (-1.96%) 3,798,700 307,509.86 207,000 16,903.19 81,600 87,300 75,900
14/04/2026 81,600 0.3 (0.37%) 4,600,700 376,863.15 530,000 43,368.9 81,300 86,900 75,700
13/04/2026 81,300 -0.2 (-0.25%) 4,806,700 387,016.7 463,000 37,496. 81,500 87,200 75,800
10/04/2026 81,500 0.8 (0.99%) 4,667,000 380,265.71 1,179,500 96,163.06 80,700 86,300 75,100
09/04/2026 80,700 -1.2 (-1.47%) 3,649,300 295,798.75 1,323,600 107,248.81 81,900 87,600 76,200
08/04/2026 81,900 3.9 (5%) 10,192,500 826,494.25 1,113,000 90,611.09 78,000 83,400 72,600
07/04/2026 78,000 -0.3 (-0.38%) 3,806,200 295,814.66 899,900 73,244.98 78,300 83,700 72,900
06/04/2026 78,300 -1 (-1.26%) 6,411,000 501,496.26 372,000 29,850.02 79,300 84,800 73,800
03/04/2026 79,300 -2.5 (-3.06%) 6,903,100 551,178.18 904,900 74,008.55 81,800 87,500 76,100
02/04/2026 81,800 -0.6 (-0.73%) 5,675,700 459,478.26 70,000 5,768 82,400 88,100 76,700
01/04/2026 82,400 0.6 (0.73%) 5,736,600 473,572.35 129,000 10,469 81,800 87,500 76,100
31/03/2026 81,800 1 (1.24%) 6,582,900 536,780.52 0 0 80,800 86,400 75,200
30/03/2026 80,800 -0.2 (-0.25%) 6,027,600 480,146.39 104,000 8,424 81,000 86,600 75,400
27/03/2026 81,000 2.5 (3.18%) 7,595,000 611,261.51 255,300 20,041.05 78,500 83,900 73,100
26/03/2026 78,500 -0.7 (-0.88%) 7,066,800 550,365.8 1,652,500 139,841.16 79,200 84,700 73,700
25/03/2026 79,200 3.2 (4.21%) 7,550,200 592,371.89 337,800 27,463.14 76,000 81,300 70,700
24/03/2026 76,000 1.8 (2.43%) 7,903,300 600,744.01 2,442,500 190,992.4 74,200 79,300 69,100
23/03/2026 74,200 -5.5 (-6.9%) 17,473,900 1,315,336.15 155,000 12,495.94 79,700 85,200 74,200
20/03/2026 79,700 -2.7 (-3.28%) 6,488,600 523,072.78 2,035,300 172,607.59 82,400 88,100 76,700
19/03/2026 82,400 -1.3 (-1.55%) 7,916,000 649,273.8 30,000 2,511 83,700 89,500 77,900
18/03/2026 83,700 1 (1.21%) 4,304,400 358,981.6 0 0 82,700 88,400 77,000
17/03/2026 82,700 2.1 (2.61%) 3,811,100 314,745.81 1,260,000 106,337.75 80,600 86,200 75,000
16/03/2026 80,600 -1.4 (-1.71%) 5,282,300 428,146.38 169,000 14,278.81 82,000 87,700 76,300
13/03/2026 82,000 -2.6 (-3.07%) 6,260,000 522,022.61 1,283,000 108,918.9 84,600 90,500 78,700
12/03/2026 84,600 -1.9 (-2.2%) 10,104,500 854,065.49 238,000 19,989.5 86,500 92,500 80,500
11/03/2026 86,500 5.5 (6.79%) 17,339,300 1,468,185.05 1,077,000 87,394.06 81,000 86,600 75,400
10/03/2026 81,000 4 (5.19%) 21,042,400 1,664,787.16 49,000 3,773 77,000 82,300 71,700
09/03/2026 77,000 -5.7 (-6.89%) 4,983,800 383,752.6 1,545,400 119,794.2 82,700 88,400 77,000
06/03/2026 82,700 -2.5 (-2.93%) 13,359,400 1,110,025.71 0 0 85,200 91,100 79,300
05/03/2026 85,200 -3.6 (-4.05%) 11,270,500 972,718.65 76,000 6,719 88,800 95,000 82,600
04/03/2026 88,800 0.6 (0.68%) 13,414,100 1,153,736.9 2,402,300 214,224.16 88,200 94,300 82,100
03/03/2026 88,200 -1.8 (-2%) 13,370,000 1,184,648.77 295,300 27,640.08 90,000 96,300 83,700
02/03/2026 90,000 -3.1 (-3.33%) 10,738,700 980,254.65 2,272,300 208,318.33 93,100 99,600 86,600
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
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

Historical Data-ko - BSC

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