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
04/03/2026 25,700 -0.25 (-0.96%) 6,702,900 168,803.03 0 0 25,950 27,750 24,150
03/03/2026 25,950 -0.5 (-1.89%) 5,548,500 144,851.49 0 0 26,450 28,300 24,600
02/03/2026 26,450 -1.4 (-5.03%) 7,174,500 191,767.62 0 0 27,850 29,750 25,950
27/02/2026 27,850 -0.5 (-1.76%) 2,446,000 68,440.25 0 0 28,350 30,300 26,400
26/02/2026 28,350 0.3 (1.07%) 1,847,800 52,114.22 0 0 28,050 30,000 26,100
25/02/2026 28,050 -0.6 (-2.09%) 3,606,300 101,863.5 20,000 571 28,650 30,650 26,650
24/02/2026 28,650 -0.1 (-0.35%) 1,772,100 50,872.01 0 0 28,750 30,750 26,750
23/02/2026 28,750 -0.25 (-0.86%) 2,474,500 70,957.67 0 0 29,000 31,000 27,000
16/02/2026 29,000 0 (0%) 0 0 0 0 29,000 0 0
13/02/2026 29,000 -0.7 (-2.36%) 2,292,000 67,099.13 0 0 29,700 31,750 27,650
12/02/2026 29,700 0.8 (2.77%) 4,216,700 124,196.14 0 0 28,900 30,900 26,900
11/02/2026 28,900 1.4 (5.09%) 3,632,400 103,631.51 0 0 27,500 29,400 25,600
10/02/2026 27,500 0.1 (0.36%) 1,663,700 45,858.09 0 0 27,400 29,300 25,500
09/02/2026 27,400 0.35 (1.29%) 2,589,000 70,407.4 0 0 27,050 28,900 25,200
06/02/2026 27,050 -1.55 (-5.42%) 4,873,200 134,771.33 130,000 3,718 28,600 30,600 26,600
05/02/2026 28,600 0 (0%) 1,696,500 48,812.38 0 0 28,600 30,600 26,600
04/02/2026 28,600 0.05 (0.18%) 3,493,300 99,563.22 0 0 28,550 30,500 26,600
03/02/2026 28,550 -0.2 (-0.7%) 1,971,700 56,493.61 0 0 28,750 30,750 26,750
02/02/2026 28,750 -0.7 (-2.38%) 2,752,600 78,976.83 0 0 29,450 31,500 27,400
30/01/2026 29,450 1 (3.51%) 3,032,700 87,859.17 0 0 28,450 30,400 26,500
29/01/2026 28,450 -0.55 (-1.9%) 2,161,600 62,017.88 0 0 29,000 31,000 27,000
28/01/2026 29,000 0.95 (3.39%) 3,461,400 98,176.72 0 0 28,050 30,000 26,100
27/01/2026 28,050 -1.3 (-4.43%) 4,560,200 130,591.83 0 0 29,350 31,400 27,300
26/01/2026 29,350 -0.35 (-1.18%) 2,229,300 65,765.24 0 0 29,700 31,750 27,650
23/01/2026 29,700 -1.1 (-3.57%) 2,793,800 83,945.38 0 0 30,800 32,950 28,650
22/01/2026 30,800 1 (3.36%) 5,521,400 168,148.79 0 0 29,800 31,850 27,750
21/01/2026 29,800 -0.8 (-2.61%) 3,485,800 105,266.01 30,000 910.5 30,600 32,700 28,500
20/01/2026 30,600 0.5 (1.66%) 2,366,600 71,751.05 130,878 4,009.71 30,100 32,200 28,000
19/01/2026 30,100 -0.55 (-1.79%) 2,939,000 89,299.77 0 0 30,650 32,750 28,550
16/01/2026 30,650 -0.55 (-1.76%) 2,874,900 88,958.65 0 0 31,200 33,350 29,050
15/01/2026 31,200 0.2 (0.65%) 4,104,200 127,743.78 43,000 1,240.55 31,000 33,150 28,850
14/01/2026 31,000 0.05 (0.16%) 6,048,100 188,850.2 27,000 838.35 30,950 33,100 28,800
13/01/2026 30,950 0.95 (3.17%) 3,061,400 94,518.56 0 0 30,000 32,100 27,900
12/01/2026 30,000 0.85 (2.92%) 4,658,700 139,070.87 0 0 29,150 31,150 27,150
09/01/2026 29,150 -1.85 (-5.97%) 5,587,600 167,063.63 30,000 927 31,000 33,150 28,850
08/01/2026 31,000 0.35 (1.14%) 4,108,700 127,137.35 0 0 30,650 32,750 28,550
07/01/2026 30,650 0.15 (0.49%) 2,017,100 61,575.05 0 0 30,500 32,600 28,400
06/01/2026 30,500 -0.55 (-1.77%) 1,492,200 45,452.55 25,000 775 31,050 33,200 28,900
05/01/2026 31,050 0.6 (1.97%) 2,143,900 65,900.58 0 0 30,450 32,550 28,350
31/12/2025 30,450 -0.15 (-0.49%) 1,098,900 33,608.3 0 0 30,600 32,700 28,500
30/12/2025 30,600 -0.25 (-0.81%) 1,157,900 35,726.89 0 0 30,850 33,000 28,700
29/12/2025 30,850 0.75 (2.49%) 1,736,000 53,386.07 0 0 30,100 32,200 28,000
26/12/2025 30,100 -0.9 (-2.9%) 3,345,900 101,215.78 0 0 31,000 33,150 28,850
25/12/2025 31,000 -0.5 (-1.59%) 1,451,800 45,546.84 200,000 6,740 31,500 33,700 29,300
24/12/2025 31,500 -0.4 (-1.25%) 1,935,900 61,142.43 0 0 31,900 34,100 29,700
23/12/2025 31,900 -0.75 (-2.3%) 1,729,500 55,648.62 260,000 9,074 32,650 34,900 30,400
22/12/2025 32,650 0.95 (3.%) 2,153,900 69,051.43 0 0 31,700 33,900 29,500
19/12/2025 31,700 0.3 (0.96%) 1,007,600 31,942.25 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.15 (0.48%) 1,704,500 54,101.81 0 0 31,250 33,400 29,100
17/12/2025 31,250 -0.95 (-2.95%) 1,478,900 46,504.25 0 0 32,200 34,450 29,950
16/12/2025 32,200 1 (3.21%) 3,732,200 115,495.71 0 0 31,200 33,350 29,050
15/12/2025 31,200 -1.7 (-5.17%) 2,670,700 85,069.79 0 0 32,900 35,200 30,600
12/12/2025 32,900 -1.9 (-5.46%) 2,057,100 69,598.37 0 0 34,800 37,200 32,400
11/12/2025 34,800 -0.05 (-0.14%) 485,000 16,911.34 0 0 34,850 37,250 32,450
10/12/2025 34,850 -0.4 (-1.13%) 1,038,600 36,351.63 137,900 4,823.19 35,250 37,700 32,800
09/12/2025 35,250 -0.6 (-1.67%) 1,702,800 59,867.73 260,000 9,830 35,850 38,350 33,350
08/12/2025 35,850 0.25 (0.7%) 1,427,700 50,359.1 0 0 35,600 38,050 33,150
05/12/2025 35,600 -0.5 (-1.39%) 867,500 30,989.64 0 0 36,100 38,600 33,600
04/12/2025 36,100 0 (0%) 1,782,800 64,422.23 0 0 36,100 38,600 33,600
03/12/2025 36,100 0.9 (2.56%) 926,900 33,146.55 0 0 35,200 37,650 32,750
02/12/2025 35,200 -0.45 (-1.26%) 1,936,700 67,908.83 0 0 35,650 38,100 33,200
01/12/2025 35,650 -0.3 (-0.83%) 518,500 18,548.56 0 0 35,950 38,450 33,450
28/11/2025 35,950 0.25 (0.7%) 963,800 34,418.98 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.45 (-1.24%) 603,800 21,705.17 200,000 7,730 36,150 38,650 33,650
26/11/2025 36,150 1.15 (3.29%) 1,311,100 46,950.07 0 0 35,000 37,450 32,550
25/11/2025 35,000 -0.85 (-2.37%) 2,632,200 93,860.97 0 0 35,850 38,350 33,350
24/11/2025 35,850 -0.1 (-0.28%) 652,900 23,435.74 0 0 35,950 38,450 33,450
21/11/2025 35,950 0.6 (1.7%) 1,653,300 59,035.11 0 0 35,350 37,800 32,900
20/11/2025 35,350 -0.95 (-2.62%) 4,088,700 145,523.45 0 0 36,300 38,800 33,800
19/11/2025 36,300 -1.2 (-3.2%) 3,329,800 122,368.04 0 0 37,500 40,100 34,900
18/11/2025 37,500 -0.4 (-1.06%) 2,009,200 75,424.68 0 0 37,900 40,550 35,250
17/11/2025 37,900 0.7 (1.88%) 2,754,500 104,129.81 0 0 37,200 39,800 34,600
14/11/2025 37,200 0.7 (1.92%) 1,883,900 69,757.27 90,000 3,285 36,500 39,050 33,950
13/11/2025 36,500 -0.3 (-0.82%) 1,421,500 52,401.97 0 0 36,800 39,350 34,250
12/11/2025 36,800 0.45 (1.24%) 1,259,500 46,191.91 0 0 36,350 38,850 33,850
11/11/2025 36,350 -0.15 (-0.41%) 1,639,800 59,019.05 0 0 36,500 39,050 33,950
10/11/2025 36,500 -1.15 (-3.05%) 1,598,000 58,235.98 0 0 37,650 40,250 35,050
07/11/2025 37,650 -0.3 (-0.79%) 1,358,000 50,696.91 0 0 37,950 40,600 35,300
06/11/2025 37,950 0.35 (0.93%) 1,321,700 49,785.8 0 0 37,600 40,200 35,000
05/11/2025 37,600 -0.6 (-1.57%) 996,300 37,719.38 0 0 38,200 40,850 35,550
04/11/2025 38,200 1.2 (3.24%) 2,733,300 100,306.38 77,000 3,041.5 37,000 39,550 34,450
03/11/2025 37,000 -2.75 (-6.92%) 2,419,600 92,383.64 0 0 39,750 42,500 37,000
31/10/2025 39,750 -0.15 (-0.38%) 3,599,600 142,908.77 0 0 39,900 42,650 37,150
30/10/2025 39,900 1.45 (3.77%) 4,736,300 186,597.94 0 0 38,450 41,100 35,800
29/10/2025 38,450 1.8 (4.91%) 3,907,100 148,027.54 200,000 7,592.4 36,650 39,200 34,100
28/10/2025 36,650 -0.15 (-0.41%) 3,341,400 119,547.9 0 0 36,800 39,350 34,250
27/10/2025 36,800 -0.9 (-2.39%) 1,761,500 65,375.73 0 0 37,700 40,300 35,100
24/10/2025 37,700 0 (0%) 2,770,600 104,845.85 0 0 37,700 40,300 35,100
23/10/2025 37,700 0.2 (0.53%) 2,203,000 83,898.11 0 0 37,500 40,100 34,900
22/10/2025 37,500 0.75 (2.04%) 2,512,000 92,588.22 0 0 36,750 39,300 34,200
21/10/2025 36,750 0.8 (2.23%) 4,785,800 170,940.43 1,018,400 36,375.21 35,950 38,450 33,450
20/10/2025 35,950 -2.7 (-6.99%) 5,136,400 191,119.41 0 0 38,650 41,350 35,950
17/10/2025 38,650 0.1 (0.26%) 4,819,800 188,804.78 0 0 38,550 41,200 35,900
16/10/2025 42,050 2.75 (7.%) 13,635,800 566,772.41 750,000 31,526.25 39,300 42,050 36,550
15/10/2025 39,300 -0.35 (-0.88%) 5,838,100 227,290.87 40,000 1,569 39,650 42,400 36,900
14/10/2025 39,650 -1.15 (-2.82%) 4,086,800 163,671.66 0 0 40,800 43,650 37,950
13/10/2025 40,800 0.45 (1.12%) 4,235,700 170,803.83 0 0 40,350 43,150 37,550
10/10/2025 40,350 1.25 (3.2%) 4,269,900 170,741.75 2,000,000 80,000 39,100 41,800 36,400
09/10/2025 39,100 0.2 (0.51%) 4,710,700 181,166.88 0 0 38,900 41,600 36,200
08/10/2025 38,900 -0.4 (-1.02%) 2,968,100 115,070.06 1,625,000 62,999.63 39,300 42,050 36,550
07/10/2025 39,300 -0.2 (-0.51%) 1,490,000 58,849.47 1,375,000 54,306.75 39,500 42,250 36,750
06/10/2025 39,500 2.15 (5.76%) 1,425,100 55,313.18 918,000 35,920.42 37,350 39,950 34,750
03/10/2025 37,350 -1.65 (-4.23%) 4,310,000 162,850.79 0 0 39,000 41,700 36,300
02/10/2025 39,000 -1.15 (-2.86%) 2,045,500 81,093.33 0 0 40,150 42,950 37,350
01/10/2025 40,150 -0.05 (-0.12%) 1,426,600 57,288.89 0 0 40,200 43,000 37,400
30/09/2025 40,200 -1.6 (-3.83%) 2,797,500 113,028 0 0 41,800 44,700 38,900
29/09/2025 41,800 0.8 (1.95%) 4,085,900 170,406.73 0 0 41,000 43,850 38,150
26/09/2025 41,000 0.1 (0.24%) 4,054,000 167,404.65 300,000 12,394.5 40,900 43,750 38,050
25/09/2025 40,900 0.9 (2.25%) 5,732,000 233,979.54 200,000 8,164 40,000 42,800 37,200
24/09/2025 40,000 1 (2.56%) 2,134,500 84,135.67 500,000 19,836.1 39,000 41,700 36,300
23/09/2025 39,000 -1.25 (-3.11%) 2,785,400 110,073.45 0 0 40,250 43,050 37,450
22/09/2025 40,250 -0.25 (-0.62%) 1,715,800 69,636.33 0 0 40,500 43,300 37,700
19/09/2025 40,500 -0.05 (-0.12%) 1,807,800 73,434.66 0 0 40,550 43,350 37,750
18/09/2025 40,550 -0.2 (-0.49%) 1,257,100 50,887.47 0 0 40,750 43,600 37,900
17/09/2025 40,750 -0.75 (-1.81%) 2,071,400 85,348.45 0 0 41,500 44,400 38,600
16/09/2025 41,500 0.25 (0.61%) 2,088,000 86,704.47 350,000 14,554.05 41,250 44,100 38,400
15/09/2025 41,250 0 (0%) 1,719,800 70,988.74 0 0 41,250 44,100 38,400
12/09/2025 41,250 0.85 (2.1%) 1,631,500 66,839.65 0 0 40,400 43,200 37,600
11/09/2025 40,400 -0.9 (-2.18%) 3,885,900 156,301.92 0 0 41,300 44,150 38,450
10/09/2025 41,300 -0.6 (-1.43%) 2,221,100 91,697.93 0 0 41,900 44,800 39,000
09/09/2025 41,900 0.4 (0.96%) 2,573,500 106,273.7 0 0 41,500 44,400 38,600
08/09/2025 41,500 -2.3 (-5.25%) 4,427,200 187,443.59 0 0 43,800 46,850 40,750
05/09/2025 43,800 0.05 (0.11%) 6,253,700 277,924.36 0 0 43,750 46,800 40,700
04/09/2025 43,750 0 (0%) 3,259,600 143,347.25 0 0 43,750 46,800 40,700

Historical Data-ko - BSC

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