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
29/04/2026 16,450 0.25 (1.54%) 11,759,800 192,174.97 0 0 16,200 17,300 15,100
28/04/2026 16,200 0 (0%) 4,958,700 79,901.54 0 0 16,200 17,300 15,100
24/04/2026 16,200 0.15 (0.93%) 6,233,400 99,572.96 0 0 16,050 17,150 14,950
23/04/2026 16,050 -0.1 (-0.62%) 7,689,700 123,473.53 0 0 16,150 17,250 15,050
22/04/2026 16,150 0 (0%) 7,299,200 116,960.67 0 0 16,150 17,250 15,050
21/04/2026 16,150 0 (0%) 8,435,900 135,724.8 0 0 16,150 17,250 15,050
20/04/2026 16,150 0 (0%) 5,076,700 81,969.55 0 0 16,150 17,250 15,050
17/04/2026 16,150 -0.25 (-1.52%) 6,965,800 113,283.08 0 0 16,400 17,500 15,300
16/04/2026 16,400 -0.05 (-0.3%) 9,670,100 158,308.42 0 0 16,450 17,600 15,300
15/04/2026 16,450 0 (0%) 13,313,900 221,205.75 0 0 16,450 17,600 15,300
14/04/2026 16,450 -0.05 (-0.3%) 8,329,700 137,034.5 220,000 3,674 16,500 17,650 15,350
13/04/2026 16,500 0.1 (0.61%) 10,336,800 171,349.65 0 0 16,400 17,500 15,300
10/04/2026 16,400 -0.3 (-1.8%) 11,948,400 198,201.61 220,000 3,674 16,700 17,850 15,550
09/04/2026 16,700 0.1 (0.6%) 19,572,500 327,826.8 0 0 16,600 17,750 15,450
08/04/2026 16,600 0.9 (5.73%) 16,441,600 268,709.52 0 0 15,700 16,750 14,650
07/04/2026 15,700 0.15 (0.96%) 6,311,500 97,865.85 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.35 (-2.2%) 9,610,900 150,107.58 0 0 15,900 17,000 14,800
03/04/2026 15,900 -0.2 (-1.24%) 9,454,900 151,439.72 0 0 16,100 17,200 15,000
02/04/2026 16,100 -0.15 (-0.92%) 11,789,600 188,534.45 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.1 (-0.61%) 13,526,500 221,827.6 0 0 16,350 17,450 15,250
31/03/2026 16,350 -0.25 (-1.51%) 13,963,500 229,393.71 0 0 16,600 17,750 15,450
30/03/2026 16,600 0.2 (1.22%) 17,824,400 295,502.09 0 0 16,400 17,500 15,300
27/03/2026 16,400 1.05 (6.84%) 26,467,800 424,795.68 0 0 15,350 16,400 14,300
26/03/2026 15,350 0.05 (0.33%) 7,475,000 114,604.01 0 0 15,300 16,350 14,250
25/03/2026 15,300 0.15 (0.99%) 10,300,000 157,110.54 0 0 15,150 16,200 14,100
24/03/2026 15,150 0.65 (4.48%) 10,501,500 156,953.32 2,500,000 34,000 14,500 15,500 13,500
23/03/2026 14,500 -0.65 (-4.29%) 10,474,100 150,998.06 0 0 15,150 16,200 14,100
20/03/2026 15,150 -0.25 (-1.62%) 7,858,900 119,333.55 0 0 15,400 16,450 14,350
19/03/2026 15,400 0.15 (0.98%) 10,087,900 154,802.6 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 5,887,800 88,862.26 1,750,000 27,300 15,250 16,300 14,200
17/03/2026 15,250 -0.35 (-2.24%) 7,343,700 112,828.97 0 0 15,600 16,650 14,550
16/03/2026 15,600 0.15 (0.97%) 8,555,800 133,692.64 1,750,000 27,300 15,450 16,500 14,400
13/03/2026 15,450 0.2 (1.31%) 10,997,400 169,907.7 2,300,000 33,350 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 8,338,100 125,942.17 5,150,000 73,387.5 15,300 16,350 14,250
11/03/2026 15,300 0.7 (4.79%) 12,365,900 183,645.67 5,230,000 71,188 14,600 15,600 13,600
10/03/2026 14,600 0.05 (0.34%) 12,022,000 171,876.13 350,000 5,092.5 14,550 15,550 13,550
09/03/2026 14,550 -1.05 (-6.73%) 2,783,400 40,527.55 0 0 15,600 16,650 14,550
06/03/2026 15,600 -0.05 (-0.32%) 7,560,500 117,161.07 0 0 15,650 16,700 14,600
05/03/2026 15,650 0.05 (0.32%) 12,684,400 197,828.54 0 0 15,600 16,650 14,550
04/03/2026 15,600 0 (0%) 15,752,100 237,596.08 0 0 15,600 16,650 14,550
03/03/2026 15,600 0 (0%) 12,122,500 186,574.2 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.8 (-4.88%) 15,455,500 241,217.55 0 0 16,400 17,500 15,300
27/02/2026 16,400 -0.5 (-2.96%) 16,137,700 265,002.05 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.1 (-0.59%) 5,115,600 86,842.78 0 0 17,000 18,150 15,850
25/02/2026 17,000 -0.3 (-1.73%) 8,467,700 144,971.26 0 0 17,300 18,500 16,100
24/02/2026 17,300 -0.2 (-1.14%) 7,005,700 121,662.78 0 0 17,500 18,700 16,300
23/02/2026 17,500 0.1 (0.57%) 5,116,000 89,281.23 0 0 17,400 18,600 16,200
13/02/2026 17,400 -0.3 (-1.69%) 5,315,600 93,056.81 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.2 (-1.12%) 3,902,800 69,167.05 0 0 17,900 19,150 16,650
11/02/2026 17,900 0.6 (3.47%) 11,829,900 209,980.73 0 0 17,300 18,500 16,100
10/02/2026 17,300 0 (0%) 5,645,700 97,413.07 0 0 17,300 18,500 16,100
09/02/2026 17,300 0.3 (1.76%) 3,906,400 66,636.22 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.45 (-2.58%) 9,062,200 153,775.94 0 0 17,450 18,650 16,250
05/02/2026 17,450 -0.3 (-1.69%) 7,673,500 135,486.97 0 0 17,750 18,950 16,550
04/02/2026 17,750 0.05 (0.28%) 5,494,300 96,859.29 0 0 17,700 18,900 16,500
03/02/2026 17,700 -0.3 (-1.67%) 6,348,000 113,368.23 0 0 18,000 19,250 16,750
02/02/2026 18,000 0.3 (1.69%) 11,355,000 202,915.98 0 0 17,700 18,900 16,500
30/01/2026 17,700 0.4 (2.31%) 10,651,800 188,026.49 0 0 17,300 18,500 16,100
29/01/2026 17,300 -0.15 (-0.86%) 4,145,700 71,872.47 0 0 17,450 18,650 16,250
28/01/2026 17,450 0.15 (0.87%) 9,759,100 167,523.88 0 0 17,300 18,500 16,100
27/01/2026 17,300 -0.05 (-0.29%) 7,934,300 135,230.06 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.45 (-2.53%) 11,483,300 197,810.76 60,000 996 17,800 19,000 16,600
23/01/2026 17,800 -0.4 (-2.2%) 7,230,500 128,887.26 0 0 18,200 19,450 16,950
22/01/2026 18,200 0.8 (4.6%) 19,858,000 356,494.2 0 0 17,400 18,600 16,200
21/01/2026 17,400 -0.1 (-0.57%) 13,152,400 226,033.81 0 0 17,500 18,700 16,300
20/01/2026 17,500 -0.3 (-1.69%) 10,515,500 183,715.84 0 0 17,800 19,000 16,600
19/01/2026 17,800 0.3 (1.71%) 9,928,500 174,884.97 0 0 17,500 18,700 16,300
16/01/2026 17,500 -0.35 (-1.96%) 9,290,100 162,827.16 0 0 17,850 19,050 16,650
15/01/2026 17,850 0.1 (0.56%) 17,339,500 307,098.13 0 0 17,750 18,950 16,550
14/01/2026 17,750 -0.25 (-1.39%) 16,431,400 293,196.01 0 0 18,000 19,250 16,750
13/01/2026 18,000 0.1 (0.56%) 12,841,200 231,730.31 0 0 17,900 19,150 16,650
12/01/2026 17,900 0.65 (3.77%) 15,821,400 276,276.73 0 0 17,250 18,450 16,050
09/01/2026 17,250 -1.25 (-6.76%) 34,769,500 612,200.71 300,000 5,925 18,500 19,750 17,250
08/01/2026 18,500 -0.3 (-1.6%) 10,292,300 193,304.78 0 0 18,800 20,100 17,500
07/01/2026 18,800 0.15 (0.8%) 8,778,200 163,498.72 0 0 18,650 19,950 17,350
06/01/2026 18,650 -0.05 (-0.27%) 10,508,400 193,336.94 1,300,000 22,620 18,700 20,000 17,400
05/01/2026 18,700 -0.1 (-0.53%) 8,993,700 170,031.08 2,330,000 40,829 18,800 20,100 17,500
31/12/2025 18,800 -0.6 (-3.09%) 11,488,500 217,686.65 0 0 19,400 20,750 18,050
30/12/2025 19,400 -0.2 (-1.02%) 7,580,000 146,147.51 0 0 19,600 20,950 18,250
29/12/2025 19,600 0.25 (1.29%) 9,521,200 185,335.79 156,000 3,027.84 19,350 20,700 18,000
26/12/2025 19,350 -0.15 (-0.77%) 12,059,900 229,716.22 0 0 19,500 20,850 18,150
25/12/2025 19,500 -0.55 (-2.74%) 10,424,700 206,202.37 0 0 20,050 21,450 18,650
24/12/2025 20,050 -0.1 (-0.5%) 9,509,200 189,503.95 0 0 20,150 21,550 18,750
23/12/2025 20,150 -0.35 (-1.71%) 11,270,400 225,707.1 1,699,000 32,553.5 20,500 21,900 19,100
22/12/2025 20,500 1.2 (6.22%) 17,489,800 347,734.35 0 0 19,300 20,650 17,950
19/12/2025 19,300 0.25 (1.31%) 12,044,600 228,971.35 2,088,300 41,906.57 19,050 20,350 17,750
18/12/2025 19,050 -0.15 (-0.78%) 8,851,500 167,284.14 49,000 940.8 19,200 20,500 17,900
17/12/2025 19,200 -0.3 (-1.54%) 7,136,000 136,708.33 1,650,000 33,880 19,500 20,850 18,150
16/12/2025 19,500 0.5 (2.63%) 13,918,100 266,302.91 0 0 19,000 20,300 17,700
15/12/2025 19,000 -0.7 (-3.55%) 11,907,100 229,660.63 0 0 19,700 21,050 18,350
12/12/2025 19,700 -1.45 (-6.86%) 18,105,800 365,419.37 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.25 (-1.17%) 7,173,300 151,644.75 234,000 5,007.6 21,400 22,850 19,950
10/12/2025 21,400 -0.45 (-2.06%) 8,328,300 178,146.92 0 0 21,850 23,350 20,350
09/12/2025 21,850 -0.2 (-0.91%) 10,444,200 223,926.54 234,000 5,159.7 22,050 23,550 20,550
08/12/2025 22,050 -0.15 (-0.68%) 7,160,900 156,339.99 0 0 22,200 23,750 20,650
05/12/2025 22,200 -0.4 (-1.77%) 5,016,500 111,597.18 0 0 22,600 24,150 21,050
04/12/2025 22,600 0.45 (2.03%) 9,604,800 215,535.55 184,000 4,075.6 22,150 23,700 20,600
03/12/2025 22,150 0.15 (0.68%) 5,713,000 125,389.5 50,000 1,100 22,000 23,500 20,500
02/12/2025 22,000 0.1 (0.46%) 10,794,200 231,518.86 175,800 3,850.02 21,900 23,400 20,400
01/12/2025 21,900 -0.6 (-2.67%) 5,163,300 114,180.69 0 0 22,500 24,050 20,950
28/11/2025 22,500 0 (0%) 7,464,900 166,389.07 175,000 3,937.5 22,500 24,050 20,950
27/11/2025 22,500 -0.1 (-0.44%) 5,251,400 117,463.59 58,000 1,310.8 22,600 24,150 21,050
26/11/2025 22,600 0.8 (3.67%) 8,068,700 179,830.98 155,000 3,379 21,800 23,300 20,300
25/11/2025 21,800 -0.5 (-2.24%) 9,538,700 211,092.15 0 0 22,300 23,850 20,750
24/11/2025 22,300 -0.3 (-1.33%) 3,773,600 84,693.9 0 0 22,600 24,150 21,050
21/11/2025 22,600 -0.2 (-0.88%) 4,923,700 110,749.98 103,000 2,348.4 22,800 24,350 21,250
20/11/2025 22,800 0 (0%) 7,139,800 160,227.59 150,000 3,420 22,800 24,350 21,250
19/11/2025 22,800 -0.2 (-0.87%) 8,482,000 192,552.41 0 0 23,000 24,600 21,400
18/11/2025 23,000 -0.05 (-0.22%) 7,818,600 180,223.31 80,000 1,844 23,050 24,650 21,450
17/11/2025 23,050 0.85 (3.83%) 14,150,500 322,729.88 60,000 1,332 22,200 23,750 20,650
14/11/2025 22,200 0.2 (0.91%) 7,091,000 157,189.37 80,000 1,760 22,000 23,500 20,500
13/11/2025 22,000 -0.2 (-0.9%) 5,694,500 125,018.16 30,000 666 22,200 23,750 20,650
12/11/2025 22,200 1 (4.72%) 9,427,000 205,214.54 60,000 1,272 21,200 22,650 19,750
11/11/2025 21,200 0.4 (1.92%) 7,228,400 150,607.91 40,000 832 20,800 22,250 19,350
10/11/2025 20,800 -0.35 (-1.65%) 7,539,800 158,242.23 0 0 21,150 22,600 19,700
07/11/2025 21,150 -0.85 (-3.86%) 10,279,700 220,371.98 0 0 22,000 23,500 20,500
06/11/2025 22,000 -0.45 (-2.%) 7,487,300 165,905.73 0 0 22,450 24,000 20,900
05/11/2025 22,450 -0.4 (-1.75%) 8,361,500 186,500.32 0 0 22,850 24,400 21,300
04/11/2025 22,850 1.45 (6.78%) 17,560,800 378,803.09 70,000 1,567.5 21,400 22,850 19,950
03/11/2025 21,400 -1.15 (-5.1%) 15,349,900 334,639.52 0 0 22,550 24,100 21,000

Historical Data-ko - BSC

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