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
22/01/2026 18,150 0.75 (4.31%) 12,937,900 230,963.97 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
31/10/2025 22,550 -0.85 (-3.63%) 8,993,600 206,439.12 400,000 8,740 23,400 25,000 21,800
30/10/2025 23,400 0.4 (1.74%) 10,397,300 241,125.87 53,000 1,219 23,000 24,600 21,400
29/10/2025 23,000 0 (0%) 8,809,800 204,231.92 50,000 1,150 23,000 24,600 21,400
28/10/2025 23,000 0.95 (4.31%) 24,953,400 543,392.78 0 0 22,050 23,550 20,550
27/10/2025 22,050 -1.6 (-6.77%) 19,980,800 454,767.86 0 0 23,650 25,300 22,000
24/10/2025 23,650 0.05 (0.21%) 15,560,600 369,074.46 103,000 2,430.8 23,600 25,250 21,950
23/10/2025 23,600 -0.65 (-2.68%) 11,804,300 285,306.2 0 0 24,250 25,900 22,600
22/10/2025 24,250 0.95 (4.08%) 23,079,200 542,300.11 0 0 23,300 24,900 21,700
21/10/2025 23,300 -0.9 (-3.72%) 36,773,600 865,857.47 0 0 24,200 25,850 22,550
20/10/2025 24,200 -1.8 (-6.92%) 34,251,300 869,150.13 0 0 26,000 27,800 24,200
17/10/2025 26,000 -0.3 (-1.14%) 27,361,500 715,299.29 0 0 26,300 28,100 24,500
16/10/2025 26,300 0.8 (3.14%) 29,421,600 774,107.87 170,000 4,335 25,500 27,250 23,750
15/10/2025 25,500 0.6 (2.41%) 26,573,600 674,879.31 0 0 24,900 26,600 23,200
14/10/2025 24,900 0.25 (1.01%) 36,678,900 913,788.84 0 0 24,650 26,350 22,950
13/10/2025 24,650 1 (4.23%) 34,968,500 841,645.07 50,000 1,100 23,650 25,300 22,000
10/10/2025 23,650 0.35 (1.5%) 18,678,800 442,975.15 100,000 2,330 23,300 24,900 21,700
09/10/2025 23,300 0.6 (2.64%) 10,994,900 252,982.21 0 0 22,700 24,250 21,150
08/10/2025 22,700 -0.05 (-0.22%) 15,078,800 340,945 230,000 5,232.5 22,750 24,300 21,200
07/10/2025 22,750 -0.35 (-1.52%) 11,827,300 272,629.02 0 0 23,100 24,700 21,500
06/10/2025 23,100 1.5 (6.94%) 12,762,900 288,454.61 190,000 4,104 21,600 23,100 20,100
03/10/2025 21,600 -1.3 (-5.68%) 23,896,900 528,670.34 0 0 22,900 24,500 21,300
02/10/2025 22,900 -0.75 (-3.17%) 10,738,600 249,662.82 200,000 4,730 23,650 25,300 22,000
01/10/2025 23,650 0.2 (0.85%) 7,610,900 179,463.1 60,000 1,413 23,450 25,050 21,850
30/09/2025 23,450 -0.45 (-1.88%) 25,463,600 593,892.78 200,000 4,780 23,900 25,550 22,250
29/09/2025 23,900 -0.65 (-2.65%) 20,538,200 496,517.87 0 0 24,550 26,250 22,850
26/09/2025 24,550 -0.25 (-1.01%) 22,128,800 548,965.87 220,000 5,456 24,800 26,500 23,100
25/09/2025 24,800 -0.15 (-0.6%) 29,514,100 741,746.96 0 0 24,950 26,650 23,250
24/09/2025 24,950 1.3 (5.5%) 28,030,100 681,270.07 190,000 4,493.5 23,650 25,300 22,000
23/09/2025 23,650 -0.35 (-1.46%) 9,660,700 230,090 732,000 17,289.6 24,000 25,650 22,350
22/09/2025 24,000 0.5 (2.13%) 30,854,300 741,032.95 80,000 1,880 23,500 25,100 21,900
19/09/2025 23,500 0.05 (0.21%) 18,542,100 439,984.85 0 0 23,450 25,050 21,850
18/09/2025 23,450 0.15 (0.64%) 15,231,100 355,407.94 10,091,000 242,002 23,300 24,900 21,700
17/09/2025 23,300 -0.3 (-1.27%) 10,724,500 252,874.21 10,610,000 250,396 23,600 25,250 21,950
16/09/2025 23,600 -0.25 (-1.05%) 21,816,000 523,216.14 14,350,000 342,247.5 23,850 25,500 22,200
15/09/2025 23,850 0.2 (0.85%) 16,363,000 391,401.15 18,250,000 431,612.5 23,650 25,300 22,000
12/09/2025 23,650 0.25 (1.07%) 20,296,900 483,310.28 10,280,000 240,552 23,400 25,000 21,800
11/09/2025 23,400 0 (0%) 23,889,000 546,877.37 5,740,000 134,316 23,400 25,000 21,800
10/09/2025 23,400 -0.25 (-1.06%) 14,526,100 341,319.5 6,080,000 143,792 23,650 25,300 22,000
09/09/2025 23,650 0.25 (1.07%) 21,111,600 492,106.99 3,000,000 69,000 23,400 25,000 21,800
08/09/2025 23,400 -1.7 (-6.77%) 46,814,800 1,125,309.22 3,000,000 78,000 25,100 26,850 23,350
05/09/2025 25,100 -0.9 (-3.46%) 38,670,200 1,012,748.43 7,000,000 189,000 26,000 27,800 24,200
04/09/2025 26,000 -0.25 (-0.95%) 19,778,800 523,340.54 30,000 787.5 26,250 28,050 24,450
03/09/2025 26,250 1.7 (6.92%) 55,953,700 1,404,600.26 70,000 1,718.5 24,550 26,250 22,850
29/08/2025 24,550 0.15 (0.61%) 24,762,700 616,394.6 0 0 24,400 26,100 22,700
28/08/2025 24,400 -0.15 (-0.61%) 28,246,700 682,804.93 0 0 24,550 26,250 22,850
27/08/2025 24,550 0.15 (0.61%) 41,698,300 1,048,675.37 40,000 976 24,400 26,100 22,700
26/08/2025 24,400 1.2 (5.17%) 22,727,200 537,401.75 132,000 3,200.6 23,200 24,800 21,600
25/08/2025 23,200 -0.8 (-3.33%) 18,117,900 432,586.28 0 0 24,000 25,650 22,350
22/08/2025 24,000 0.25 (1.05%) 51,126,900 1,189,075.09 100,000 2,540 23,750 25,400 22,100
21/08/2025 23,750 -0.75 (-3.06%) 27,668,400 667,685.13 86,000 2,042.5 24,500 26,200 22,800
20/08/2025 24,500 -1.2 (-4.67%) 47,116,700 1,154,996.3 100,000 2,700 25,700 27,450 23,950
19/08/2025 25,700 0.05 (0.19%) 32,141,000 839,978.46 0 0 25,650 27,400 23,900
18/08/2025 25,650 1.65 (6.88%) 54,449,600 1,354,093.3 100,000 2,560 24,000 25,650 22,350
15/08/2025 24,000 -0.55 (-2.24%) 30,630,400 740,858.35 50,000 1,172.5 24,550 26,250 22,850
14/08/2025 24,550 0.35 (1.45%) 31,149,100 754,057.04 0 0 24,200 25,850 22,550
13/08/2025 24,200 0.3 (1.26%) 41,278,800 985,525.32 0 0 23,900 25,550 22,250
12/08/2025 23,900 1.2 (5.29%) 43,400,200 1,006,004.41 0 0 22,700 24,250 21,150
11/08/2025 22,700 1.4 (6.57%) 37,343,400 842,561.84 0 0 21,300 22,750 19,850
08/08/2025 21,300 1.35 (6.77%) 46,930,100 969,638.59 0 0 19,950 21,300 18,600
07/08/2025 19,950 0.45 (2.31%) 17,017,600 337,145.56 0 0 19,500 20,850 18,150
06/08/2025 19,500 0.5 (2.63%) 11,106,900 213,256.41 0 0 19,000 20,300 17,700
05/08/2025 19,000 -0.2 (-1.04%) 30,339,200 589,665.22 0 0 19,200 20,500 17,900
04/08/2025 19,200 0.5 (2.67%) 11,363,500 216,710.5 0 0 18,700 20,000 17,400
01/08/2025 20,200 -0.5 (-2.42%) 16,907,800 344,963.5 0 0 20,700 22,100 19,300
31/07/2025 20,700 -0.05 (-0.24%) 26,113,000 534,265.75 0 0 20,750 22,200 19,300
30/07/2025 20,750 0.1 (0.48%) 19,164,700 396,885.78 0 0 20,650 22,050 19,250
29/07/2025 20,650 -1.55 (-6.98%) 42,194,100 916,213.01 0 0 22,200 23,750 20,650
28/07/2025 22,200 1.45 (6.99%) 44,241,000 966,963.85 0 0 20,750 22,200 19,300
25/07/2025 20,750 0.55 (2.72%) 20,510,900 421,083.45 0 0 20,200 21,600 18,800
24/07/2025 20,200 0 (0%) 14,876,300 301,609.01 100,000 2,020 20,200 21,600 18,800
23/07/2025 20,200 -0.2 (-0.98%) 16,174,700 329,670.21 24,000 489.6 20,400 21,800 19,000
22/07/2025 20,400 0.4 (2%) 19,096,200 383,293.25 150,000 3,000 20,000 21,400 18,600

Historical Data-ko - BSC

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