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
26/02/2026 15,900 -0.25 (-1.55%) 2,642,900 42,281.45 0 0 16,150 17,250 15,050
25/02/2026 16,150 0.25 (1.57%) 11,711,200 190,719.05 0 0 15,900 17,000 14,800
24/02/2026 15,900 0.55 (3.58%) 12,434,000 196,514.34 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.4 (2.68%) 4,010,100 61,285.16 0 0 14,950 15,950 13,950
16/02/2026 14,950 0 (0%) 0 0 0 0 14,950 0 0
13/02/2026 14,950 0 (0%) 1,834,700 27,464.21 0 0 14,950 15,950 13,950
12/02/2026 14,950 0 (0%) 1,832,500 27,554.73 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.2 (1.36%) 3,074,300 45,871.15 0 0 14,750 15,750 13,750
10/02/2026 14,750 0 (0%) 2,044,000 30,128.95 0 0 14,750 15,750 13,750
09/02/2026 14,750 0.1 (0.68%) 3,286,300 48,529.49 1,000,000 15,000 14,650 15,650 13,650
06/02/2026 14,650 -0.65 (-4.25%) 7,141,200 108,295.96 0 0 15,300 16,350 14,250
05/02/2026 15,300 -0.25 (-1.61%) 3,230,900 49,895.09 0 0 15,550 16,600 14,500
04/02/2026 15,550 0.6 (4.01%) 11,676,300 181,977.09 0 0 14,950 15,950 13,950
03/02/2026 14,950 0.05 (0.34%) 3,840,700 57,465.65 0 0 14,900 15,900 13,900
02/02/2026 14,900 -0.3 (-1.97%) 5,540,400 82,527.08 0 0 15,200 16,250 14,150
30/01/2026 15,200 -0.1 (-0.65%) 3,550,700 54,567.68 0 0 15,300 16,350 14,250
29/01/2026 15,300 0.15 (0.99%) 4,224,800 64,957.11 0 0 15,150 16,200 14,100
28/01/2026 15,150 0.3 (2.02%) 3,150,600 47,355.2 0 0 14,850 15,850 13,850
27/01/2026 14,850 0 (0%) 2,841,200 42,066.87 0 0 14,850 15,850 13,850
26/01/2026 14,850 -0.5 (-3.26%) 5,144,000 76,985.18 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.1 (-0.65%) 2,597,800 40,255.51 1,100,000 18,150 15,450 16,500 14,400
22/01/2026 15,450 0.25 (1.64%) 3,553,800 55,155.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.3 (-1.94%) 5,627,600 86,080.89 0 0 15,500 16,550 14,450
20/01/2026 15,500 -0.3 (-1.9%) 6,466,000 101,158.72 0 0 15,800 16,900 14,700
19/01/2026 15,800 -0.35 (-2.17%) 6,203,700 99,053.31 0 0 16,150 17,250 15,050
16/01/2026 16,150 0 (0%) 7,265,600 117,095.69 0 0 16,150 17,250 15,050
15/01/2026 16,150 0.55 (3.53%) 14,197,000 227,468.36 0 0 15,600 16,650 14,550
14/01/2026 15,600 0.1 (0.65%) 7,443,300 116,225.72 0 0 15,500 16,550 14,450
13/01/2026 15,500 -0.05 (-0.32%) 5,132,100 79,718.06 350,000 5,810 15,550 16,600 14,500
12/01/2026 15,550 0.75 (5.07%) 10,265,700 156,843.54 0 0 14,800 15,800 13,800
09/01/2026 14,800 -0.15 (-1.%) 4,497,600 66,698.49 1,100,000 17,545 14,950 15,950 13,950
08/01/2026 14,950 -0.05 (-0.33%) 4,511,000 67,737.5 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.55 (3.81%) 3,346,500 49,624.11 1,100,000 16,995 14,450 15,450 13,450
06/01/2026 14,450 -0.1 (-0.69%) 3,606,200 52,079.68 0 0 14,550 15,550 13,550
05/01/2026 14,550 -0.3 (-2.02%) 3,653,300 53,675.92 1,100,000 17,435 14,850 15,850 13,850
31/12/2025 14,850 -0.15 (-1%) 2,687,800 40,164.22 0 0 15,000 16,050 13,950
30/12/2025 15,000 -0.2 (-1.32%) 2,445,700 36,927.17 0 0 15,200 16,250 14,150
29/12/2025 15,200 -0.1 (-0.65%) 1,935,600 29,517.59 0 0 15,300 16,350 14,250
26/12/2025 15,300 0.35 (2.34%) 6,410,800 98,248.5 0 0 14,950 15,950 13,950
25/12/2025 14,950 -0.25 (-1.64%) 3,086,800 46,563.74 0 0 15,200 16,250 14,150
24/12/2025 15,200 0.05 (0.33%) 1,994,900 30,222.88 0 0 15,150 16,200 14,100
23/12/2025 15,150 -0.15 (-0.98%) 3,778,900 57,821. 0 0 15,300 16,350 14,250
22/12/2025 15,300 0.3 (2%) 3,416,700 51,804.68 0 0 15,000 16,050 13,950
19/12/2025 15,000 0.05 (0.33%) 2,487,100 37,344.02 0 0 14,950 15,950 13,950
18/12/2025 14,950 -0.05 (-0.33%) 1,477,300 22,110.03 0 0 15,000 16,050 13,950
17/12/2025 15,000 0 (0%) 2,194,400 33,076.63 0 0 15,000 16,050 13,950
16/12/2025 15,000 0.4 (2.74%) 4,385,300 64,893.64 0 0 14,600 15,600 13,600
15/12/2025 14,600 0 (0%) 3,657,400 53,696.6 0 0 14,600 15,600 13,600
12/12/2025 14,600 -1 (-6.41%) 7,419,000 111,886.9 0 0 15,600 16,650 14,550
11/12/2025 15,600 0 (0%) 2,038,800 31,810.94 0 0 15,600 16,650 14,550
10/12/2025 15,600 -0.05 (-0.32%) 2,179,500 34,248.62 0 0 15,650 16,700 14,600
09/12/2025 15,650 -0.1 (-0.63%) 7,176,700 111,329.67 900,000 15,165 15,750 16,850 14,650
08/12/2025 15,750 -0.35 (-2.17%) 3,816,400 60,595.45 0 0 16,100 17,200 15,000
05/12/2025 16,100 -0.2 (-1.23%) 2,980,400 48,363.3 900,000 14,850 16,300 17,400 15,200
04/12/2025 16,300 0.25 (1.56%) 4,450,400 72,494.47 0 0 16,050 17,150 14,950
03/12/2025 16,050 0.1 (0.63%) 3,219,000 51,564.37 0 0 15,950 17,050 14,850
02/12/2025 15,950 -0.05 (-0.31%) 5,231,300 82,580.17 0 0 16,000 17,100 14,900
01/12/2025 16,000 -0.2 (-1.23%) 3,643,400 58,555.93 1,100,000 18,150 16,200 17,300 15,100
28/11/2025 16,200 -0.15 (-0.92%) 3,637,800 58,954.95 0 0 16,350 17,450 15,250
27/11/2025 16,350 -0.25 (-1.51%) 3,240,000 53,187.13 1,100,000 19,525 16,600 17,750 15,450
26/11/2025 16,600 0.5 (3.11%) 3,703,200 60,558.6 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.3 (-1.83%) 5,435,400 88,505.93 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 2,858,900 47,238.29 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 9,935,800 163,635.35 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.4 (-2.33%) 6,594,200 110,963.35 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.05 (-0.29%) 10,692,900 183,947.11 0 0 17,250 18,450 16,050
18/11/2025 17,250 0 (0%) 11,733,300 204,404.16 0 0 17,250 18,450 16,050
17/11/2025 17,250 0.2 (1.17%) 7,452,500 127,850.86 0 0 17,050 18,200 15,900
14/11/2025 17,050 0.1 (0.59%) 9,888,100 169,995.55 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.15 (-0.88%) 5,945,200 100,966.06 160,000 2,752 17,100 18,250 15,950
12/11/2025 17,100 0.65 (3.95%) 12,050,300 204,668.19 0 0 16,450 17,600 15,300
11/11/2025 16,450 0.1 (0.61%) 4,304,900 70,890.67 160,000 2,448 16,350 17,450 15,250
10/11/2025 16,350 -0.35 (-2.1%) 8,278,900 139,076.79 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.05 (-0.3%) 13,715,400 232,634.25 0 0 16,750 17,900 15,600
06/11/2025 16,750 -0.2 (-1.18%) 6,073,700 101,923.99 0 0 16,950 18,100 15,800
05/11/2025 16,950 0.15 (0.89%) 10,941,800 185,408.32 0 0 16,800 17,950 15,650
04/11/2025 16,800 0.6 (3.7%) 12,613,500 206,859.09 0 0 16,200 17,300 15,100
03/11/2025 16,200 0.2 (1.25%) 12,910,700 212,130.92 0 0 16,000 17,100 14,900
31/10/2025 16,000 0.05 (0.31%) 5,543,400 89,179.99 150,000 2,235 15,950 17,050 14,850
30/10/2025 15,950 -0.3 (-1.85%) 4,217,400 67,920.44 0 0 16,250 17,350 15,150
29/10/2025 16,250 0.05 (0.31%) 5,613,000 91,659.1 0 0 16,200 17,300 15,100
28/10/2025 16,200 0.5 (3.18%) 5,471,000 87,037.01 0 0 15,700 16,750 14,650
27/10/2025 15,700 0.2 (1.29%) 5,912,600 93,653.19 0 0 15,500 16,550 14,450
24/10/2025 15,500 -0.4 (-2.52%) 6,589,400 103,230.7 0 0 15,900 17,000 14,800
23/10/2025 15,900 -0.2 (-1.24%) 5,269,200 84,579.5 0 0 16,100 17,200 15,000
22/10/2025 16,100 0.25 (1.58%) 9,110,500 142,726.7 0 0 15,850 16,950 14,750
21/10/2025 15,850 -0.7 (-4.23%) 18,560,600 296,954.05 0 0 16,550 17,700 15,400
20/10/2025 16,550 -1.2 (-6.76%) 14,363,300 247,202.8 0 0 17,750 18,950 16,550
17/10/2025 17,750 0.3 (1.72%) 22,547,000 403,161.08 0 0 17,450 18,650 16,250
16/10/2025 17,450 0.45 (2.65%) 10,579,000 182,057.27 0 0 17,000 18,150 15,850
15/10/2025 17,000 0 (0%) 7,885,500 134,402.41 0 0 17,000 18,150 15,850
14/10/2025 17,000 -0.4 (-2.3%) 16,808,500 289,839.91 0 0 17,400 18,600 16,200
13/10/2025 17,400 -0.5 (-2.79%) 16,689,700 289,923.15 0 0 17,900 19,150 16,650
10/10/2025 17,900 0.15 (0.85%) 9,932,100 178,829.24 0 0 17,750 18,950 16,550
09/10/2025 17,750 0.05 (0.28%) 7,860,900 139,744.38 0 0 17,700 18,900 16,500
08/10/2025 17,700 0.4 (2.31%) 10,543,900 184,853.14 0 0 17,300 18,500 16,100
07/10/2025 17,300 -0.35 (-1.98%) 7,089,200 123,984.17 0 0 17,650 18,850 16,450
06/10/2025 17,650 0.95 (5.69%) 7,403,200 128,897.73 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.4 (-2.34%) 12,484,100 209,797.11 0 0 17,100 18,250 15,950
02/10/2025 17,100 -0.55 (-3.12%) 8,847,500 154,142.48 0 0 17,650 18,850 16,450
01/10/2025 17,650 0.05 (0.28%) 6,893,600 121,543.62 0 0 17,600 18,800 16,400
30/09/2025 17,600 -0.55 (-3.03%) 21,021,300 368,595.92 0 0 18,150 19,400 16,900
29/09/2025 18,150 -0.15 (-0.82%) 8,920,200 163,131.22 0 0 18,300 19,550 17,050
26/09/2025 18,300 -0.15 (-0.81%) 16,648,900 310,061.44 0 0 18,450 19,700 17,200
25/09/2025 18,450 0 (0%) 10,689,100 198,777.84 0 0 18,450 19,700 17,200
24/09/2025 18,450 0.4 (2.22%) 10,387,600 189,926.61 0 0 18,050 19,300 16,800
23/09/2025 18,050 -0.2 (-1.1%) 10,371,600 188,837.94 0 0 18,250 19,500 17,000
22/09/2025 18,250 -1.35 (-6.89%) 44,018,500 816,301.6 0 0 19,600 20,950 18,250
19/09/2025 19,600 -0.3 (-1.51%) 10,464,500 206,116.78 0 0 19,900 21,250 18,550
18/09/2025 19,900 0.55 (2.84%) 22,034,500 432,003.4 0 0 19,350 20,700 18,000
17/09/2025 19,350 -0.15 (-0.77%) 16,912,200 332,887.92 0 0 19,500 20,850 18,150
16/09/2025 19,500 -0.2 (-1.02%) 22,122,100 434,533.05 0 0 19,700 21,050 18,350
15/09/2025 19,700 0.1 (0.51%) 20,079,600 398,541.87 0 0 19,600 20,950 18,250
12/09/2025 19,600 0.45 (2.35%) 23,331,200 463,129.38 0 0 19,150 20,450 17,850
11/09/2025 19,150 1.25 (6.98%) 38,697,600 710,208.54 0 0 17,900 19,150 16,650
10/09/2025 17,900 -0.05 (-0.28%) 19,763,200 355,932.21 0 0 17,950 19,200 16,700
09/09/2025 17,950 -0.2 (-1.1%) 25,184,400 445,039.02 0 0 18,150 19,400 16,900
08/09/2025 18,150 0.25 (1.4%) 43,300,100 793,258.81 0 0 17,900 19,150 16,650
05/09/2025 17,900 -0.2 (-1.1%) 27,016,700 493,919.21 0 0 18,100 19,350 16,850
04/09/2025 18,100 1.15 (6.78%) 38,165,500 672,375.22 0 0 16,950 18,100 15,800
03/09/2025 16,950 1.1 (6.94%) 32,451,000 546,562.62 100,000 1,475 15,850 16,950 14,750
29/08/2025 15,850 0.05 (0.32%) 10,484,100 167,496.35 0 0 15,800 16,900 14,700
28/08/2025 15,800 0.1 (0.64%) 5,955,600 94,157.09 0 0 15,700 16,750 14,650
27/08/2025 15,700 -0.15 (-0.95%) 7,382,000 117,212.48 0 0 15,850 16,950 14,750
26/08/2025 15,850 0.55 (3.59%) 7,967,500 124,517.77 0 0 15,300 16,350 14,250

Historical Data-ko - BSC

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