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 65,900 -3.1 (-4.49%) 1,395,900 91,941.91 844,700 62,338.86 69,000 73,800 64,200
03/03/2026 69,000 1.6 (2.37%) 1,239,500 83,266.11 0 0 67,400 72,100 62,700
02/03/2026 67,400 4.3 (6.81%) 1,881,900 123,671.82 0 0 63,100 67,500 58,700
27/02/2026 63,100 -0.6 (-0.94%) 454,000 28,985.83 0 0 63,700 68,100 59,300
26/02/2026 63,700 0 (0%) 569,200 36,060.83 0 0 63,700 68,100 59,300
25/02/2026 63,700 0.5 (0.79%) 931,600 59,667.15 0 0 63,200 67,600 58,800
24/02/2026 63,200 1.7 (2.76%) 1,168,100 73,347.33 35,000 2,123.8 61,500 65,800 57,200
23/02/2026 61,500 1.1 (1.82%) 628,000 38,634.81 0 0 60,400 64,600 56,200
16/02/2026 60,400 0 (0%) 0 0 0 0 60,400 0 0
13/02/2026 60,400 1.4 (2.37%) 483,000 28,893.73 0 0 59,000 63,100 54,900
12/02/2026 59,000 1 (1.72%) 269,200 15,892.38 0 0 58,000 62,000 54,000
11/02/2026 58,000 0.2 (0.35%) 706,000 41,398.2 0 0 57,800 61,800 53,800
10/02/2026 57,800 -0.7 (-1.2%) 598,900 34,810.41 0 0 58,500 62,500 54,500
09/02/2026 58,500 -0.3 (-0.51%) 428,500 25,309.6 0 0 58,800 62,900 54,700
06/02/2026 58,800 -4.3 (-6.81%) 1,759,300 107,028.94 0 0 63,100 67,500 58,700
05/02/2026 63,100 -3.9 (-5.82%) 1,273,900 82,443.96 0 0 67,000 71,600 62,400
04/02/2026 67,000 -0.9 (-1.33%) 1,301,600 88,031.5 0 0 67,900 72,600 63,200
03/02/2026 67,900 4.4 (6.93%) 2,256,300 149,825.29 0 0 63,500 67,900 59,100
02/02/2026 63,500 -0.8 (-1.24%) 957,700 60,981.84 0 0 64,300 68,800 59,800
30/01/2026 64,300 2.3 (3.71%) 763,700 48,646.86 0 0 62,000 66,300 57,700
29/01/2026 62,000 -0.7 (-1.12%) 799,000 49,556.07 799,800 51,987 62,700 67,000 58,400
28/01/2026 62,700 -1.3 (-2.03%) 643,800 41,044.25 0 0 64,000 68,400 59,600
27/01/2026 64,000 1.5 (2.4%) 595,800 37,796.42 0 0 62,500 66,800 58,200
26/01/2026 62,500 0.3 (0.48%) 667,100 41,645.23 0 0 62,200 66,500 57,900
23/01/2026 62,200 -1.8 (-2.81%) 793,200 50,043.28 0 0 64,000 68,400 59,600
22/01/2026 64,000 1.4 (2.24%) 840,400 53,811.54 0 0 62,600 66,900 58,300
21/01/2026 62,600 -3.4 (-5.15%) 1,573,700 99,815.34 0 0 66,000 70,600 61,400
20/01/2026 66,000 -2.1 (-3.08%) 1,227,100 82,232.3 866,700 62,219.36 68,100 72,800 63,400
19/01/2026 68,100 2.1 (3.18%) 1,205,800 81,744.26 0 0 66,000 70,600 61,400
16/01/2026 66,000 -1.9 (-2.8%) 917,100 61,061.93 0 0 67,900 72,600 63,200
15/01/2026 67,900 4.4 (6.93%) 2,265,300 150,702.26 50,000 3,194 63,500 67,900 59,100
14/01/2026 63,500 0 (0%) 2,066,700 133,227.79 82,000 5,022.5 63,500 67,900 59,100
13/01/2026 63,500 0.7 (1.11%) 1,302,900 81,641.88 0 0 62,800 67,100 58,500
12/01/2026 62,800 0.4 (0.64%) 1,017,600 64,699.61 0 0 62,400 66,700 58,100
09/01/2026 62,400 4 (6.85%) 1,903,200 116,444.11 500,000 29,030 58,400 62,400 54,400
08/01/2026 58,400 -1.6 (-2.67%) 1,067,300 63,571.19 0 0 60,000 64,200 55,800
07/01/2026 60,000 1.7 (2.92%) 1,433,500 85,610.65 60,000 3,401.4 58,300 62,300 54,300
06/01/2026 58,300 1.5 (2.64%) 730,400 42,770.42 20,000 1,112.4 56,800 60,700 52,900
05/01/2026 56,800 -1.7 (-2.91%) 664,000 37,960.24 0 0 58,500 62,500 54,500
31/12/2025 58,500 -0.5 (-0.85%) 150,700 8,856.47 0 0 59,000 63,100 54,900
30/12/2025 59,000 2.8 (4.98%) 1,500,500 88,786.4 0 0 56,200 60,100 52,300
29/12/2025 56,200 0.3 (0.54%) 97,500 5,501.03 0 0 55,900 59,800 52,000
26/12/2025 55,900 -0.1 (-0.18%) 271,100 15,046.9 0 0 56,000 59,900 52,100
25/12/2025 56,000 -0.3 (-0.53%) 259,600 14,552.67 0 0 56,300 60,200 52,400
24/12/2025 56,300 -0.4 (-0.71%) 174,600 9,857.88 0 0 56,700 60,600 52,800
23/12/2025 56,700 -1.3 (-2.24%) 262,000 15,024.58 0 0 58,000 62,000 54,000
22/12/2025 58,000 0.2 (0.35%) 197,400 11,433.58 0 0 57,800 61,800 53,800
19/12/2025 57,800 0.8 (1.4%) 211,800 12,177.51 0 0 57,000 60,900 53,100
18/12/2025 57,000 -0.6 (-1.04%) 104,800 6,001.02 0 0 57,600 61,600 53,600
17/12/2025 57,600 0.6 (1.05%) 250,500 14,477.46 0 0 57,000 60,900 53,100
16/12/2025 57,000 1 (1.79%) 227,800 12,944.29 0 0 56,000 59,900 52,100
15/12/2025 56,000 1.5 (2.75%) 297,500 16,582.63 0 0 54,500 58,300 50,700
12/12/2025 54,500 -1.7 (-3.02%) 454,800 25,589.54 0 0 56,200 60,100 52,300
11/12/2025 56,200 -0.9 (-1.58%) 127,600 7,275.46 0 0 57,100 61,000 53,200
10/12/2025 57,100 0.1 (0.18%) 136,000 7,757.79 0 0 57,000 60,900 53,100
09/12/2025 57,000 -0.2 (-0.35%) 223,500 12,671.29 0 0 57,200 61,200 53,200
08/12/2025 57,200 -0.8 (-1.38%) 252,500 14,523.29 0 0 58,000 62,000 54,000
05/12/2025 58,000 -0.2 (-0.34%) 322,100 18,719.44 0 0 58,200 62,200 54,200
04/12/2025 58,200 0.2 (0.34%) 856,400 50,605.18 0 0 58,000 62,000 54,000
03/12/2025 58,000 1 (1.75%) 704,700 40,605.21 0 0 57,000 60,900 53,100
02/12/2025 57,000 1.8 (3.26%) 314,100 17,679.48 0 0 55,200 59,000 51,400
01/12/2025 55,200 -0.4 (-0.72%) 216,200 12,006.56 0 0 55,600 59,400 51,800
28/11/2025 55,600 -1 (-1.77%) 251,200 14,101.76 0 0 56,600 60,500 52,700
27/11/2025 56,600 1 (1.8%) 309,800 17,468.49 0 0 55,600 59,400 51,800
26/11/2025 55,600 0.4 (0.72%) 49,600 2,753.27 0 0 55,200 59,000 51,400
25/11/2025 55,200 -0.5 (-0.9%) 194,400 10,836.51 0 0 55,700 59,500 51,900
24/11/2025 55,700 -0.4 (-0.71%) 95,900 5,366.69 0 0 56,100 60,000 52,200
21/11/2025 56,100 -0.4 (-0.71%) 142,400 7,953.22 0 0 56,500 60,400 52,600
20/11/2025 56,500 0.1 (0.18%) 96,500 5,466.11 0 0 56,400 60,300 52,500
19/11/2025 56,400 -0.1 (-0.18%) 121,900 6,924.31 0 0 56,500 60,400 52,600
18/11/2025 56,500 -0.8 (-1.4%) 179,500 10,180.6 0 0 57,300 61,300 53,300
17/11/2025 57,300 0.2 (0.35%) 299,900 17,247.36 0 0 57,100 61,000 53,200
14/11/2025 57,100 0.6 (1.06%) 382,100 21,777.66 0 0 56,500 60,400 52,600
13/11/2025 56,500 1.1 (1.99%) 274,300 15,432.03 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.4 (2.59%) 83,400 4,594.59 0 0 54,000 57,700 50,300
11/11/2025 54,000 -0.2 (-0.37%) 108,400 5,882.02 0 0 54,200 57,900 50,500
10/11/2025 54,200 0.1 (0.18%) 62,000 3,378.08 0 0 54,100 57,800 50,400
07/11/2025 54,100 -1.7 (-3.05%) 128,000 7,039.22 0 0 55,800 59,700 51,900
06/11/2025 55,800 0.9 (1.64%) 137,000 7,662.01 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.4 (-0.72%) 91,200 5,027.89 0 0 55,300 59,100 51,500
04/11/2025 55,300 -0.2 (-0.36%) 265,300 14,516.17 550,000 30,250 55,500 59,300 51,700
03/11/2025 55,500 -0.4 (-0.72%) 144,800 8,087.99 0 0 55,900 59,800 52,000
31/10/2025 55,900 -0.6 (-1.06%) 219,100 12,387.11 0 0 56,500 60,400 52,600
30/10/2025 56,500 0.6 (1.07%) 203,300 11,402.25 0 0 55,900 59,800 52,000
29/10/2025 55,900 1.9 (3.52%) 357,100 19,940.43 0 0 54,000 57,700 50,300
28/10/2025 54,000 1 (1.89%) 175,000 9,378.21 0 0 53,000 56,700 49,300
27/10/2025 53,000 1 (1.92%) 234,900 12,549.75 0 0 52,000 55,600 48,400
24/10/2025 52,000 1 (1.96%) 182,900 9,410.61 0 0 51,000 54,500 47,450
23/10/2025 51,000 0.4 (0.79%) 115,200 5,899.56 0 0 50,600 54,100 47,100
22/10/2025 50,600 0.4 (0.8%) 160,000 8,076.1 0 0 50,200 53,700 46,700
21/10/2025 50,200 1.55 (3.19%) 356,600 17,769.53 0 0 48,650 52,000 45,250
20/10/2025 48,650 -3.65 (-6.98%) 330,900 16,661.12 0 0 52,300 55,900 48,650
17/10/2025 52,300 -1 (-1.88%) 162,900 8,623.9 0 0 53,300 57,000 49,600
16/10/2025 53,300 0 (0%) 145,600 7,755.94 0 0 53,300 57,000 49,600
15/10/2025 53,300 -1 (-1.84%) 354,300 18,938.15 0 0 54,300 58,100 50,500
14/10/2025 54,300 -0.7 (-1.27%) 187,400 10,269.79 0 0 55,000 58,800 51,200
13/10/2025 55,000 0.5 (0.92%) 204,600 11,287.35 0 0 54,500 58,300 50,700
10/10/2025 54,500 -0.8 (-1.45%) 369,100 20,223.9 0 0 55,300 59,100 51,500
09/10/2025 55,300 0 (0%) 131,300 7,258.55 0 0 55,300 59,100 51,500
08/10/2025 55,300 0 (0%) 96,400 5,333.87 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1 (-1.78%) 130,500 7,268.18 0 0 56,300 60,200 52,400
06/10/2025 56,300 1.4 (2.55%) 61,800 3,446.56 0 0 54,900 58,700 51,100
03/10/2025 54,900 -1.1 (-1.96%) 116,500 6,437.49 0 0 56,000 59,900 52,100
02/10/2025 56,000 -0.5 (-0.88%) 128,800 7,230.28 0 0 56,500 60,400 52,600
01/10/2025 56,500 1.2 (2.17%) 222,000 12,621.88 0 0 55,300 59,100 51,500
30/09/2025 55,300 -0.1 (-0.18%) 283,200 15,526.51 34,000 1,883.6 55,400 59,200 51,600
29/09/2025 55,400 -1 (-1.77%) 199,400 11,044.54 0 0 56,400 60,300 52,500
26/09/2025 56,400 -0.2 (-0.35%) 93,300 5,295.07 0 0 56,600 60,500 52,700
25/09/2025 56,600 0 (0%) 94,000 5,343.43 0 0 56,600 60,500 52,700
24/09/2025 56,600 -0.3 (-0.53%) 155,700 8,764.49 0 0 56,900 60,800 53,000
23/09/2025 56,900 0.3 (0.53%) 106,500 6,074.24 0 0 56,600 60,500 52,700
22/09/2025 56,600 0.2 (0.35%) 175,400 9,912.89 0 0 56,400 60,300 52,500
19/09/2025 56,400 -0.5 (-0.88%) 80,700 4,576.56 0 0 56,900 60,800 53,000
18/09/2025 56,900 -0.5 (-0.87%) 86,900 4,948.11 0 0 57,400 61,400 53,400
17/09/2025 57,400 -1.1 (-1.88%) 236,900 13,672.83 0 0 58,500 62,500 54,500
16/09/2025 58,500 -0.4 (-0.68%) 179,900 10,493.87 0 0 58,900 63,000 54,800
15/09/2025 58,900 0.5 (0.86%) 331,900 19,415.78 150,000 8,850 58,400 62,400 54,400
12/09/2025 58,400 1.4 (2.46%) 443,600 25,748.35 0 0 57,000 60,900 53,100
11/09/2025 57,000 1.7 (3.07%) 550,600 30,691.06 0 0 55,300 59,100 51,500
10/09/2025 55,300 -0.1 (-0.18%) 262,400 14,540.05 0 0 55,400 59,200 51,600
09/09/2025 55,400 -0.2 (-0.36%) 374,000 20,858.52 0 0 55,600 59,400 51,800
08/09/2025 55,600 -1 (-1.77%) 365,700 20,524.58 650,000 37,050 56,600 60,500 52,700
05/09/2025 56,600 0.1 (0.18%) 604,800 34,700.3 0 0 56,500 60,400 52,600
04/09/2025 56,500 0.6 (1.07%) 329,600 18,628.52 0 0 55,900 59,800 52,000

Historical Data-ko - BSC

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