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
05/03/2026 51,000 -1 (-1.92%) 24,182,047 1,238,797.62 25,000 1,334.5 52,000 57,200 46,800
04/03/2026 52,000 -2.6 (-4.76%) 14,475,843 756,287.74 0 0 54,600 60,000 49,200
03/03/2026 54,600 2.5 (4.8%) 19,641,065 1,046,670.38 16,700 783.23 52,100 57,300 46,900
02/03/2026 52,100 4.7 (9.92%) 16,140,871 835,037.91 0 0 47,400 52,100 42,700
27/02/2026 47,400 1.1 (2.38%) 9,771,617 466,374.49 566,100 26,833.14 46,300 50,900 41,700
26/02/2026 46,300 -0.7 (-1.49%) 7,505,571 345,929.64 39,300 1,870.13 47,000 51,700 42,300
25/02/2026 47,000 0 (0%) 9,712,755 460,368.11 13,900 591.47 47,000 51,700 42,300
24/02/2026 47,000 -0.4 (-0.84%) 8,193,774 385,174.84 25,200 1,171.92 47,400 52,100 42,700
23/02/2026 47,400 3.1 (7.%) 8,751,337 411,422.3 0 0 44,300 48,700 39,900
16/02/2026 44,300 0 (0%) 0 0 0 0 44,300 0 0
13/02/2026 44,300 0.4 (0.91%) 4,609,289 200,998.27 0 0 43,900 48,200 39,600
12/02/2026 43,900 1.1 (2.57%) 6,042,749 266,220.02 0 0 42,800 47,000 38,600
11/02/2026 42,800 0.6 (1.42%) 7,425,194 313,032.9 0 0 42,200 46,400 38,000
10/02/2026 42,200 -3.7 (-8.06%) 14,159,283 616,150.74 0 0 45,900 50,400 41,400
09/02/2026 45,900 1.5 (3.38%) 5,113,360 233,172.94 0 0 44,400 48,800 40,000
06/02/2026 44,400 -1.2 (-2.63%) 16,306,950 722,974.35 177,000 7,847.65 45,600 50,100 41,100
05/02/2026 45,600 -1.1 (-2.36%) 9,110,224 419,201.07 0 0 46,700 51,300 42,100
04/02/2026 46,700 0 (0%) 8,096,419 375,445.3 0 0 46,700 51,300 42,100
03/02/2026 46,700 -1.4 (-2.91%) 12,274,700 586,172.85 0 0 48,100 52,900 43,300
02/02/2026 48,100 2.7 (5.95%) 12,752,143 583,272.47 0 0 45,400 49,900 40,900
30/01/2026 45,400 1.9 (4.37%) 11,368,839 519,096.63 0 0 43,500 47,800 39,200
29/01/2026 43,500 0 (0%) 9,754,214 417,941.91 0 0 43,500 47,800 39,200
28/01/2026 43,500 2.7 (6.62%) 29,515,150 1,286,998.46 0 0 40,800 44,800 36,800
27/01/2026 40,800 1.4 (3.55%) 12,390,408 500,524.29 0 0 39,400 43,300 35,500
26/01/2026 39,400 0.7 (1.81%) 9,220,998 363,414.07 0 0 38,700 42,500 34,900
23/01/2026 38,700 -1.5 (-3.73%) 8,636,003 341,701.1 0 0 40,200 44,200 36,200
22/01/2026 40,200 -1.2 (-2.9%) 9,491,646 387,851.53 0 0 41,400 45,500 37,300
21/01/2026 41,400 3 (7.81%) 14,003,462 551,289.7 0 0 38,400 42,200 34,600
20/01/2026 38,400 -1.1 (-2.78%) 7,956,934 312,040.06 251,788 9,689.56 39,500 43,400 35,600
19/01/2026 39,500 1 (2.6%) 7,094,889 276,863.85 0 0 38,500 42,300 34,700
16/01/2026 38,500 -1.2 (-3.02%) 10,286,848 405,162.09 0 0 39,700 43,600 35,800
15/01/2026 39,700 -0.6 (-1.49%) 11,618,263 461,934.9 0 0 40,300 44,300 36,300
14/01/2026 40,300 0.7 (1.77%) 15,541,264 635,964.19 0 0 39,600 43,500 35,700
13/01/2026 39,600 3.6 (10%) 14,670,986 559,736.22 0 0 36,000 39,600 32,400
12/01/2026 36,000 -0.7 (-1.91%) 13,379,416 480,603.89 0 0 36,700 40,300 33,100
09/01/2026 36,700 -0.5 (-1.34%) 6,362,421 238,505.92 0 0 37,200 40,900 33,500
08/01/2026 37,200 1.2 (3.33%) 16,634,388 623,852.62 0 0 36,000 39,600 32,400
07/01/2026 36,000 0.2 (0.56%) 8,490,466 305,587.95 0 0 35,800 39,300 32,300
06/01/2026 35,800 0.3 (0.85%) 8,899,014 320,994.94 12 0.41 35,500 39,000 32,000
05/01/2026 35,500 1.2 (3.5%) 12,224,916 434,044.94 11 0.38 34,300 37,700 30,900
31/12/2025 34,300 -0.3 (-0.87%) 3,498,910 120,438.32 21 0.74 34,600 38,000 31,200
30/12/2025 34,600 -0.5 (-1.42%) 3,847,407 133,362.18 19 0.64 35,100 38,600 31,600
29/12/2025 35,100 1.4 (4.15%) 11,608,524 406,346.69 21 0.68 33,700 37,000 30,400
26/12/2025 33,700 1.3 (4.01%) 5,616,143 185,852.26 21 0.71 32,400 35,600 29,200
25/12/2025 32,400 -1.2 (-3.57%) 5,061,446 169,158.36 21 0.72 33,600 36,900 30,300
24/12/2025 33,600 -0.6 (-1.75%) 6,138,912 208,594.81 20,021 720.7 34,200 37,600 30,800
23/12/2025 34,200 1.1 (3.32%) 11,878,059 403,959.72 21 0.68 33,100 36,400 29,800
22/12/2025 33,100 0.8 (2.48%) 5,539,250 181,656.5 43,521 1,544.94 32,300 35,500 29,100
19/12/2025 32,300 -0.5 (-1.52%) 3,548,915 115,891.1 21 0.68 32,800 36,000 29,600
18/12/2025 32,800 0.4 (1.23%) 2,887,237 93,939.36 56,921 1,767.75 32,400 35,600 29,200
17/12/2025 32,400 0.3 (0.93%) 5,686,838 185,852.54 14 0.43 32,100 35,300 28,900
16/12/2025 32,100 1.1 (3.55%) 4,180,509 132,092.1 55,221 1,750.27 31,000 34,100 27,900
15/12/2025 31,000 0.8 (2.65%) 2,851,347 86,953.46 6,621 219.78 30,200 33,200 27,200
12/12/2025 30,200 -1.1 (-3.51%) 4,175,407 128,256.52 46,421 1,441.82 31,300 34,400 28,200
11/12/2025 31,300 -0.1 (-0.32%) 1,743,805 55,045.29 117,021 3,749.45 31,400 34,500 28,300
10/12/2025 31,400 0.4 (1.29%) 1,691,478 52,949. 80,021 2,640.67 31,000 34,100 27,900
09/12/2025 31,000 -0.8 (-2.52%) 3,635,417 113,619.28 21 0.68 31,800 34,900 28,700
08/12/2025 31,800 -0.6 (-1.85%) 3,720,166 118,447.63 100,021 3,295.02 32,400 35,600 29,200
05/12/2025 32,400 -0.7 (-2.11%) 4,337,445 141,622.41 21 0.68 33,100 36,400 29,800
04/12/2025 33,100 0.6 (1.85%) 4,387,175 144,855.72 66,521 2,225.94 32,500 35,700 29,300
03/12/2025 32,500 -0.3 (-0.91%) 5,550,277 183,340.98 21 0.67 32,800 36,000 29,600
02/12/2025 32,800 0.8 (2.5%) 4,120,246 133,666.47 21 0.68 32,000 35,200 28,800
01/12/2025 32,000 -0.2 (-0.62%) 2,198,398 70,983.66 21 0.67 32,200 35,400 29,000
28/11/2025 32,200 0.4 (1.26%) 5,142,191 167,868.09 21 0.66 31,800 34,900 28,700
27/11/2025 31,800 0.2 (0.63%) 3,387,864 109,235.62 21 0.7 31,600 34,700 28,500
26/11/2025 33,800 0.6 (1.81%) 2,988,546 100,218.22 21 0.7 33,200 36,500 29,900
25/11/2025 33,200 0.1 (0.3%) 3,383,475 112,852.37 21 0.71 33,100 36,400 29,800
24/11/2025 33,100 -0.6 (-1.78%) 2,941,926 98,748.26 21 0.72 33,700 37,000 30,400
21/11/2025 33,700 -0.7 (-2.03%) 4,161,782 140,454.44 21 0.73 34,400 37,800 31,000
20/11/2025 34,400 -0.2 (-0.58%) 2,564,812 88,325.96 0 0 34,600 38,000 31,200
19/11/2025 34,600 -0.2 (-0.57%) 4,429,755 154,937.82 42 1.47 34,800 38,200 31,400
18/11/2025 34,800 -0.4 (-1.14%) 5,398,036 189,567.11 21 0.74 35,200 38,700 31,700
17/11/2025 35,200 0 (0%) 5,284,385 185,036.52 21 0.73 35,200 38,700 31,700
14/11/2025 35,200 0.6 (1.73%) 7,339,950 258,812.26 21 0.7 34,600 38,000 31,200
13/11/2025 34,600 1.3 (3.9%) 13,541,347 470,021.81 450,021 14,099.18 33,300 36,600 30,000
12/11/2025 33,300 0.7 (2.15%) 3,175,217 105,328.47 21 0.7 32,600 35,800 29,400
11/11/2025 32,600 -0.5 (-1.51%) 3,452,308 113,215.88 21 0.71 33,100 36,400 29,800
10/11/2025 33,100 -0.9 (-2.65%) 5,462,237 183,422.13 80,021 2,578.32 34,000 37,400 30,600
07/11/2025 34,000 -0.5 (-1.45%) 10,362,838 358,249.61 100,021 3,255.72 34,500 37,900 31,100
06/11/2025 34,500 0.4 (1.17%) 6,864,026 234,939.81 150,021 4,688.18 34,100 37,500 30,700
05/11/2025 34,100 1.9 (5.9%) 16,701,406 567,168.95 300,021 9,756.68 32,200 35,400 29,000
04/11/2025 32,200 -0.3 (-0.92%) 5,328,229 169,427.07 21 0.69 32,500 35,700 29,300
03/11/2025 32,500 -0.3 (-0.91%) 3,771,515 124,623.12 21 0.68 32,800 36,000 29,600
31/10/2025 32,800 0.5 (1.55%) 8,595,493 287,163.04 21 0.67 32,300 35,500 29,100
30/10/2025 32,300 0.4 (1.25%) 4,539,767 146,104.38 14 0.44 31,900 35,000 28,800
29/10/2025 31,900 0.4 (1.27%) 3,554,363 113,461.26 21 0.65 31,500 34,600 28,400
28/10/2025 31,500 0.5 (1.61%) 4,390,883 136,914.31 17 0.53 31,000 34,100 27,900
27/10/2025 31,000 -0.2 (-0.64%) 2,438,079 76,047.86 5 0.15 31,200 34,300 28,100
24/10/2025 31,200 0.5 (1.63%) 5,944,019 187,791.88 3 0.09 30,700 33,700 27,700
23/10/2025 30,700 0.4 (1.32%) 3,956,715 122,887.33 470,007 13,573.8 30,300 33,300 27,300
22/10/2025 30,300 1.3 (4.48%) 3,749,504 111,836.61 9 0.25 29,000 31,900 26,100
21/10/2025 29,000 0.8 (2.84%) 5,037,370 144,862.5 470,001 13,630.03 28,200 31,000 25,400
20/10/2025 28,200 -2.2 (-7.24%) 5,509,568 163,555.77 12 0.37 30,400 33,400 27,400
17/10/2025 30,400 -0.7 (-2.25%) 2,996,376 91,781.28 11 0.34 31,100 34,200 28,000
16/10/2025 31,100 0.6 (1.97%) 4,265,909 131,081.05 1 0.03 30,500 33,500 27,500
15/10/2025 30,500 -0.9 (-2.87%) 6,020,059 185,679.02 14 0.45 31,400 34,500 28,300
14/10/2025 31,400 -0.5 (-1.57%) 5,937,705 188,461.36 12 0.39 31,900 35,000 28,800
13/10/2025 31,900 -0.9 (-2.74%) 5,029,736 161,367.89 10 0.33 32,800 36,000 29,600
10/10/2025 32,800 -0.6 (-1.8%) 2,406,532 79,515.98 532,018 19,524.98 33,400 36,700 30,100
09/10/2025 33,400 1 (3.09%) 4,453,086 145,430.37 12 0.38 32,400 35,600 29,200
08/10/2025 32,400 0.4 (1.25%) 1,739,273 56,421.78 14 0.45 32,000 35,200 28,800
07/10/2025 32,000 -0.3 (-0.93%) 2,476,334 80,336.8 10 0.32 32,300 35,500 29,100
06/10/2025 32,300 0.8 (2.54%) 2,520,967 81,021.29 0 0 31,500 34,600 28,400
03/10/2025 31,500 -1 (-3.08%) 4,105,565 130,316.84 28,003 910.1 32,500 35,700 29,300
02/10/2025 32,500 -0.3 (-0.91%) 2,065,313 67,484.31 1,300,003 46,800.1 32,800 36,000 29,600
01/10/2025 32,800 0 (0%) 1,956,421 64,232.37 14 0.47 32,800 36,000 29,600
30/09/2025 32,800 -0.9 (-2.67%) 4,916,725 162,327.68 5 0.17 33,700 37,000 30,400
29/09/2025 33,700 -0.2 (-0.59%) 1,628,600 55,280.56 5 0.17 33,900 37,200 30,600
26/09/2025 33,900 -0.5 (-1.45%) 2,658,235 90,827.86 12 0.41 34,400 37,800 31,000
25/09/2025 34,400 0.4 (1.18%) 2,533,587 87,341.68 7 0.24 34,000 37,400 30,600
24/09/2025 34,000 0.2 (0.59%) 2,345,078 79,636.38 50,002 1,666.17 33,800 37,100 30,500
23/09/2025 33,800 0 (0%) 1,127,838 38,346.38 3 0.1 33,800 37,100 30,500
22/09/2025 33,800 -0.7 (-2.03%) 3,663,360 124,547.62 50,014 1,895.49 34,500 37,900 31,100
19/09/2025 34,500 -0.2 (-0.58%) 2,182,673 75,789.44 7 0.25 34,700 38,100 31,300
18/09/2025 34,700 -0.7 (-1.98%) 3,206,664 112,341.81 0 0 35,400 38,900 31,900
17/09/2025 35,400 0.3 (0.85%) 6,289,190 224,506.41 11 0.39 35,100 38,600 31,600
16/09/2025 35,100 -0.3 (-0.85%) 5,057,157 179,886.26 40,003 1,276.11 35,400 38,900 31,900
15/09/2025 35,400 0 (0%) 3,610,805 128,233.96 12 0.41 35,400 38,900 31,900
12/09/2025 35,400 1.2 (3.51%) 6,645,559 233,766.21 2,475,012 76,523.16 34,200 37,600 30,800
11/09/2025 34,200 -0.1 (-0.29%) 3,120,973 107,331.11 3 0.1 34,300 37,700 30,900
10/09/2025 34,300 0.5 (1.48%) 3,516,567 120,663.75 35,000 1,120 33,800 37,100 30,500
09/09/2025 33,800 0.1 (0.3%) 2,550,516 86,284.03 0 0 33,700 37,000 30,400
08/09/2025 33,700 -1.4 (-3.99%) 5,572,935 191,656.66 0 0 35,100 38,600 31,600
05/09/2025 35,100 0 (0%) 7,572,997 269,132.68 50,000 1,625 35,100 38,600 31,600

Historical Data-ko - BSC

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