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
15/04/2026 109,200 -0.3 (-0.27%) 551,200 60,779.05 0 0 109,500 117,100 101,900
14/04/2026 109,500 -0.5 (-0.45%) 577,200 63,037.22 0 0 110,000 117,700 102,300
13/04/2026 110,000 1 (0.92%) 723,700 79,274.36 0 0 109,000 116,600 101,400
10/04/2026 109,000 -1 (-0.91%) 477,400 52,031.24 100,000 11,700 110,000 117,700 102,300
09/04/2026 110,000 3 (2.8%) 1,176,800 126,974.84 101,700 11,000.42 107,000 114,400 99,600
08/04/2026 107,000 7 (7.%) 971,800 102,407.59 445,500 47,037.67 100,000 107,000 93,000
07/04/2026 100,000 -4.6 (-4.4%) 1,434,500 146,586.93 0 0 104,600 111,900 97,300
06/04/2026 104,600 -4.2 (-3.86%) 705,500 74,463.34 0 0 108,800 116,400 101,200
03/04/2026 108,800 -0.1 (-0.09%) 1,010,700 109,359.39 60,000 6,516 108,900 116,500 101,300
02/04/2026 108,900 -0.4 (-0.37%) 937,100 100,399.52 0 0 109,300 116,900 101,700
01/04/2026 109,300 1.3 (1.2%) 813,000 88,471.11 0 0 108,000 115,500 100,500
31/03/2026 108,000 0 (0%) 1,492,200 161,895.44 90,000 9,764.46 108,000 115,500 100,500
30/03/2026 108,000 -1.9 (-1.73%) 1,202,000 128,815.57 195,400 20,940.63 109,900 117,500 102,300
27/03/2026 109,900 3.9 (3.68%) 2,116,700 221,667.64 200,000 21,004.8 106,000 113,400 98,600
26/03/2026 106,000 -5 (-4.5%) 2,293,700 241,298.58 723,100 75,739.72 111,000 118,700 103,300
25/03/2026 111,000 2.5 (2.3%) 1,209,800 132,504.8 602,200 65,939.42 108,500 116,000 101,000
24/03/2026 108,500 2.2 (2.07%) 910,500 97,444.27 630,200 67,445.89 106,300 113,700 98,900
23/03/2026 106,300 -7.9 (-6.92%) 1,814,500 195,571.33 654,900 70,586.43 114,200 122,100 106,300
20/03/2026 114,200 -0.7 (-0.61%) 1,026,100 116,025.32 600,000 67,844.4 114,900 122,900 106,900
19/03/2026 114,900 -0.1 (-0.09%) 651,100 74,437.95 244,600 28,066.53 115,000 123,000 107,000
18/03/2026 115,000 -2.7 (-2.29%) 878,600 101,130.33 100,000 11,487.8 117,700 125,900 109,500
17/03/2026 117,700 -0.3 (-0.25%) 699,700 82,248.16 214,100 25,167.03 118,000 126,200 109,800
16/03/2026 118,000 1.1 (0.94%) 717,500 83,665.69 215,000 25,070.51 116,900 125,000 108,800
13/03/2026 116,900 -1 (-0.85%) 1,048,900 122,269.38 0 0 117,900 126,100 109,700
12/03/2026 117,900 -1.1 (-0.92%) 997,100 116,444.63 548,900 64,102.19 119,000 127,300 110,700
11/03/2026 119,000 5.5 (4.85%) 1,930,700 225,628.91 184,000 21,776.95 113,500 121,400 105,600
10/03/2026 113,500 7 (6.57%) 1,808,000 201,762.19 0 0 106,500 113,900 99,100
09/03/2026 106,500 -8 (-6.99%) 2,019,500 215,222.54 120,600 12,843.9 114,500 122,500 106,500
06/03/2026 114,500 -1.5 (-1.29%) 2,642,800 299,073.58 0 0 116,000 124,100 107,900
05/03/2026 116,000 -4.9 (-4.05%) 2,272,900 263,820.47 134,300 15,588.47 120,900 129,300 112,500
04/03/2026 120,900 -1.1 (-0.9%) 3,158,200 371,081.92 0 0 122,000 130,500 113,500
03/03/2026 122,000 -2.5 (-2.01%) 1,980,000 241,094.38 0 0 124,500 133,200 115,800
02/03/2026 124,500 2.6 (2.13%) 4,182,400 521,704.73 0 0 121,900 130,400 113,400
27/02/2026 121,900 1.9 (1.58%) 2,033,500 246,557.95 615,900 74,676.64 120,000 128,400 111,600
26/02/2026 120,000 0.5 (0.42%) 2,723,400 324,416.64 500,000 59,561 119,500 127,800 111,200
25/02/2026 119,500 -1 (-0.83%) 2,794,900 327,328.52 421,000 49,675.08 120,500 128,900 112,100
24/02/2026 120,500 0.3 (0.25%) 1,746,700 209,931.61 151,600 18,197.49 120,200 128,600 111,800
23/02/2026 120,200 0.2 (0.17%) 1,204,700 144,900.05 30,000 3,600.48 120,000 128,400 111,600
13/02/2026 120,000 1.5 (1.27%) 1,728,500 203,690.72 99,000 11,672.89 118,500 126,700 110,300
12/02/2026 118,500 2.6 (2.24%) 1,754,400 206,561.51 260,000 30,665.44 115,900 124,000 107,800
11/02/2026 115,900 3 (2.66%) 2,808,300 316,386.26 0 0 112,900 120,800 105,000
10/02/2026 112,900 0 (0%) 2,252,400 254,538.7 0 0 112,900 120,800 105,000
09/02/2026 112,900 4 (3.67%) 2,245,000 251,673.85 85,000 9,528.84 108,900 116,500 101,300
06/02/2026 108,900 -7.3 (-6.28%) 5,025,100 550,070.46 39,500 4,323.87 116,200 124,300 108,100
05/02/2026 116,200 -3.5 (-2.92%) 2,863,500 332,191.62 134,700 15,626.41 119,700 128,000 111,400
04/02/2026 119,700 -0.3 (-0.25%) 2,147,700 257,879.25 777,900 93,581.16 120,000 128,400 111,600
03/02/2026 120,000 1.8 (1.52%) 6,753,100 792,971.61 0 0 118,200 126,400 110,000
02/02/2026 118,200 -8.8 (-6.93%) 3,359,900 399,851.03 30,600 3,616.92 127,000 135,800 118,200
30/01/2026 127,000 0.5 (0.4%) 3,736,300 466,669.39 107,509 13,472.92 126,500 135,300 117,700
29/01/2026 126,500 8 (6.75%) 6,501,500 802,158.7 190,000 23,659.56 118,500 126,700 110,300
28/01/2026 118,500 2.5 (2.16%) 2,418,400 286,043.63 0 0 116,000 124,100 107,900
27/01/2026 116,000 -0.8 (-0.68%) 1,294,600 150,846.67 50,000 5,840 116,800 124,900 108,700
26/01/2026 116,800 4.4 (3.91%) 3,634,400 419,732.26 200,000 23,235.6 112,400 120,200 104,600
23/01/2026 112,400 2 (1.81%) 2,202,500 246,779.24 204,000 22,820.98 110,400 118,100 102,700
22/01/2026 110,400 0.5 (0.45%) 1,620,200 177,413.8 0 0 109,900 117,500 102,300
21/01/2026 109,900 -2 (-1.79%) 1,994,000 219,321.85 219,000 23,959.79 111,900 119,700 104,100
20/01/2026 111,900 -2.3 (-2.01%) 1,915,700 214,123.39 308,504 33,800.13 114,200 122,100 106,300
19/01/2026 114,200 6.5 (6.04%) 2,878,700 319,537.31 70,000 7,585 107,700 115,200 100,200
16/01/2026 107,700 6.2 (6.11%) 4,710,600 506,817.81 415,900 44,881.87 101,500 108,600 94,400
15/01/2026 101,500 0 (0%) 753,400 75,815.97 0 0 101,500 108,600 94,400
14/01/2026 101,500 -1.4 (-1.36%) 565,000 57,393.2 0 0 102,900 110,100 95,700
13/01/2026 102,900 -0.3 (-0.29%) 928,900 94,911.09 0 0 103,200 110,400 96,000
12/01/2026 103,200 0.2 (0.19%) 1,194,900 120,706.2 0 0 103,000 110,200 95,800
09/01/2026 103,000 0 (0%) 727,400 74,880.36 40,000 4,120 103,000 110,200 95,800
08/01/2026 104,000 1.4 (1.36%) 1,117,700 115,320.28 0 0 102,600 109,700 95,500
07/01/2026 102,600 3.9 (3.95%) 1,263,000 127,900.28 0 0 98,700 105,600 91,800
06/01/2026 98,700 0.2 (0.2%) 383,300 37,624.16 400,600 39,324.47 98,500 105,300 91,700
05/01/2026 98,500 1.5 (1.55%) 549,100 53,598.99 100,000 9,772 97,000 103,700 90,300
31/12/2025 97,000 0.2 (0.21%) 459,400 44,546.95 0 0 96,800 103,500 90,100
30/12/2025 96,800 0.8 (0.83%) 576,600 55,614.29 0 0 96,000 102,700 89,300
29/12/2025 96,000 0.1 (0.1%) 337,600 32,374.51 0 0 95,900 102,600 89,200
26/12/2025 95,900 0.5 (0.52%) 615,400 57,967.87 47,000 4,512 95,400 102,000 88,800
25/12/2025 95,400 -0.4 (-0.42%) 1,122,600 107,615.26 183,000 17,568 95,800 102,500 89,100
24/12/2025 95,800 2.4 (2.57%) 894,300 84,960.71 47,000 4,512 93,400 99,900 86,900
23/12/2025 93,400 -0.5 (-0.53%) 394,100 36,872.05 183,000 17,568 93,900 100,400 87,400
22/12/2025 93,900 1.4 (1.51%) 582,800 54,333.27 0 0 92,500 98,900 86,100
19/12/2025 92,500 0.6 (0.65%) 553,200 50,794.81 0 0 91,900 98,300 85,500
18/12/2025 91,900 -0.5 (-0.54%) 163,400 14,952.37 0 0 92,400 98,800 86,000
17/12/2025 92,400 0 (0%) 350,100 32,176.23 0 0 92,400 98,800 86,000
16/12/2025 92,400 1.5 (1.65%) 807,000 73,798.68 0 0 90,900 97,200 84,600
15/12/2025 90,900 1.1 (1.22%) 563,000 50,772.08 0 0 89,800 96,000 83,600
12/12/2025 89,800 1.8 (2.05%) 814,000 73,263.71 0 0 88,000 94,100 81,900
11/12/2025 88,000 -0.1 (-0.11%) 179,000 15,808.18 0 0 88,100 94,200 82,000
10/12/2025 88,100 -0.4 (-0.45%) 364,200 32,070.81 37,300 3,284.04 88,500 94,600 82,400
09/12/2025 88,500 -0.9 (-1.01%) 675,000 59,537.09 96,600 8,500.8 89,400 95,600 83,200
08/12/2025 89,400 -2.2 (-2.4%) 422,100 38,105.46 0 0 91,600 98,000 85,200
05/12/2025 91,600 1.3 (1.44%) 455,900 41,558.96 0 0 90,300 96,600 84,000
04/12/2025 90,300 -1.1 (-1.2%) 302,200 27,458.28 0 0 91,400 97,700 85,100
03/12/2025 91,400 -0.2 (-0.22%) 401,200 36,548.24 0 0 91,600 98,000 85,200
02/12/2025 91,600 0 (0%) 444,000 40,322.47 0 0 91,600 98,000 85,200
01/12/2025 91,600 0.6 (0.66%) 564,200 51,274.41 0 0 91,000 97,300 84,700
28/11/2025 91,000 0.8 (0.89%) 436,200 39,376.93 0 0 90,200 96,500 83,900
27/11/2025 90,200 3 (3.44%) 831,600 74,132.66 0 0 87,200 93,300 81,100
26/11/2025 87,200 0.2 (0.23%) 427,200 37,131.72 0 0 87,000 93,000 81,000
25/11/2025 87,000 -0.5 (-0.57%) 283,600 24,791.62 0 0 87,500 93,600 81,400
24/11/2025 87,500 0.4 (0.46%) 135,200 11,819 73,469 5,958.34 87,100 93,100 81,100
21/11/2025 87,100 -0.7 (-0.8%) 258,200 22,473.15 20,000 1,790.96 87,800 93,900 81,700
20/11/2025 87,800 -1.5 (-1.68%) 1,169,700 102,766.72 39,500 3,470.35 89,300 95,500 83,100
19/11/2025 89,300 -0.1 (-0.11%) 153,600 13,718.16 20,000 1,912 89,400 95,600 83,200
18/11/2025 89,400 -0.4 (-0.45%) 271,500 24,276.15 0 0 89,800 96,000 83,600
17/11/2025 89,800 -0.2 (-0.22%) 276,300 24,922.58 0 0 90,000 96,300 83,700
14/11/2025 90,000 -0.3 (-0.33%) 220,700 19,843.66 0 0 90,300 96,600 84,000
13/11/2025 90,300 0.9 (1.01%) 528,400 47,591.64 0 0 89,400 95,600 83,200
12/11/2025 89,400 0.3 (0.34%) 158,600 14,121.2 0 0 89,100 95,300 82,900
11/11/2025 89,100 2.1 (2.41%) 398,000 34,837.38 20,000 1,811.74 87,000 93,000 81,000
10/11/2025 87,000 -0.5 (-0.57%) 229,700 20,105.86 48,100 4,250.84 87,500 93,600 81,400
07/11/2025 87,500 -2.5 (-2.78%) 419,200 37,477.99 20,000 1,926 90,000 96,300 83,700
06/11/2025 90,000 -1.4 (-1.53%) 318,400 28,722.73 0 0 91,400 97,700 85,100
05/11/2025 91,400 1.4 (1.56%) 297,100 26,936.46 0 0 90,000 96,300 83,700
04/11/2025 90,000 -2.9 (-3.12%) 1,015,200 91,249.89 600,000 56,012.9 92,900 99,400 86,400
03/11/2025 92,900 -1.7 (-1.8%) 503,500 47,220.59 0 0 94,600 101,200 88,000
31/10/2025 94,600 0 (0%) 1,203,300 112,872.38 56,000 5,164.38 94,600 101,200 88,000
30/10/2025 94,600 -0.9 (-0.94%) 544,100 51,690.16 0 0 95,500 102,100 88,900
29/10/2025 95,500 0.6 (0.63%) 1,134,200 107,231.22 0 0 94,900 101,500 88,300
28/10/2025 94,900 1.4 (1.5%) 849,400 78,961.77 0 0 93,500 100,000 87,000
27/10/2025 93,500 -1.5 (-1.58%) 810,700 76,314.97 0 0 95,000 101,600 88,400
24/10/2025 95,000 2.7 (2.93%) 1,714,300 159,292.94 0 0 92,300 98,700 85,900
23/10/2025 92,300 4.6 (5.25%) 2,073,400 189,563.1 888,700 77,583.51 87,700 93,800 81,600
22/10/2025 87,700 0.8 (0.92%) 624,100 54,297.06 597,700 52,717.14 86,900 92,900 80,900
21/10/2025 86,900 3 (3.58%) 1,027,500 87,395.53 0 0 83,900 89,700 78,100
20/10/2025 83,900 -6.2 (-6.88%) 2,295,500 197,496.7 0 0 90,100 96,400 83,800
17/10/2025 90,100 -2 (-2.17%) 1,440,500 130,073.42 0 0 92,100 98,500 85,700
16/10/2025 92,100 6 (6.97%) 2,980,200 268,289 0 0 86,100 92,100 80,100
15/10/2025 86,100 1.4 (1.65%) 997,700 85,544.5 0 0 84,700 90,600 78,800

Historical Data-ko - BSC

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