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
27/02/2026 61,800 -0.4 (-0.64%) 267,600 16,560.13 0 0 62,200 66,500 57,900
26/02/2026 62,200 0.2 (0.32%) 344,200 21,356.79 0 0 62,000 66,300 57,700
25/02/2026 63,000 0.7 (1.12%) 858,100 53,891.3 0 0 62,300 66,600 58,000
24/02/2026 62,300 0.3 (0.48%) 567,800 35,294.12 0 0 62,000 66,300 57,700
23/02/2026 62,000 0.4 (0.65%) 363,500 22,579.14 66,800 4,141.6 61,600 65,900 57,300
16/02/2026 61,600 0 (0%) 0 0 0 0 61,600 0 0
13/02/2026 61,600 -0.4 (-0.65%) 173,900 10,744.37 50,000 3,110 62,000 66,300 57,700
12/02/2026 62,000 0.2 (0.32%) 235,500 14,543.36 0 0 61,800 66,100 57,500
11/02/2026 61,800 1.3 (2.15%) 242,000 14,853.08 50,000 3,110 60,500 64,700 56,300
10/02/2026 60,500 -0.9 (-1.47%) 744,400 45,314.03 0 0 61,400 65,600 57,200
09/02/2026 61,400 0.1 (0.16%) 311,300 19,164.02 0 0 61,300 65,500 57,100
06/02/2026 61,300 -0.8 (-1.29%) 645,700 39,839.84 0 0 62,100 66,400 57,800
05/02/2026 62,100 -0.5 (-0.8%) 415,900 25,995.36 0 0 62,600 66,900 58,300
04/02/2026 62,600 -0.1 (-0.16%) 512,700 32,050.68 0 0 62,700 67,000 58,400
03/02/2026 62,700 1.5 (2.45%) 758,400 47,195.91 465,000 28,876.5 61,200 65,400 57,000
02/02/2026 61,200 -0.9 (-1.45%) 1,188,800 72,905.27 0 0 62,100 66,400 57,800
30/01/2026 62,100 0.1 (0.16%) 740,500 45,994.63 65,000 4,291.89 62,000 66,300 57,700
29/01/2026 62,000 0.2 (0.32%) 705,100 43,874.74 0 0 61,800 66,100 57,500
28/01/2026 61,800 -0.6 (-0.96%) 533,400 33,072.95 0 0 62,400 66,700 58,100
27/01/2026 62,400 0.6 (0.97%) 318,600 19,775.5 0 0 61,800 66,100 57,500
26/01/2026 61,800 -1 (-1.59%) 715,000 44,494.83 0 0 62,800 67,100 58,500
23/01/2026 62,800 -0.4 (-0.63%) 414,800 26,249.3 0 0 63,200 67,600 58,800
22/01/2026 63,200 1.1 (1.77%) 824,700 52,254.83 0 0 62,100 66,400 57,800
21/01/2026 62,100 -0.7 (-1.11%) 609,900 37,953.71 0 0 62,800 67,100 58,500
20/01/2026 62,800 -0.5 (-0.79%) 762,900 48,134.35 0 0 63,300 67,700 58,900
19/01/2026 63,300 -0.4 (-0.63%) 753,300 48,116.44 0 0 63,700 68,100 59,300
16/01/2026 63,700 1.4 (2.25%) 1,132,600 72,147.22 0 0 62,300 66,600 58,000
15/01/2026 62,300 0 (0%) 584,800 36,562.6 0 0 62,300 66,600 58,000
14/01/2026 62,300 0.2 (0.32%) 1,107,100 69,322.67 50,500 3,353.2 62,100 66,400 57,800
13/01/2026 62,100 0.6 (0.98%) 1,177,200 73,458.96 0 0 61,500 65,800 57,200
12/01/2026 61,500 0.5 (0.82%) 966,300 59,246.98 25,000 1,630 61,000 65,200 56,800
09/01/2026 61,000 -0.7 (-1.13%) 781,600 48,138.97 0 0 61,700 66,000 57,400
08/01/2026 61,700 -0.3 (-0.48%) 614,900 38,057.49 0 0 62,000 66,300 57,700
07/01/2026 62,000 0.8 (1.31%) 638,200 39,441.75 0 0 61,200 65,400 57,000
06/01/2026 61,200 0.4 (0.66%) 379,100 23,215.07 0 0 60,800 65,000 56,600
05/01/2026 60,800 -0.2 (-0.33%) 744,300 45,613 0 0 61,000 65,200 56,800
31/12/2025 61,000 -0.2 (-0.33%) 353,900 21,627.17 0 0 61,200 65,400 57,000
30/12/2025 61,200 -0.1 (-0.16%) 232,200 14,212.81 0 0 61,300 65,500 57,100
29/12/2025 61,300 0 (0%) 217,500 13,305.15 0 0 61,300 65,500 57,100
26/12/2025 61,300 -0.1 (-0.16%) 302,000 18,478.41 0 0 61,400 65,600 57,200
25/12/2025 61,400 0.4 (0.66%) 256,700 15,842.2 0 0 61,000 65,200 56,800
24/12/2025 61,000 -0.4 (-0.65%) 262,900 16,076.65 0 0 61,400 65,600 57,200
23/12/2025 61,400 -0.5 (-0.81%) 276,500 17,075.62 0 0 61,900 66,200 57,600
22/12/2025 61,900 0 (0%) 303,500 18,771.02 0 0 61,900 66,200 57,600
19/12/2025 61,900 0.4 (0.65%) 343,000 21,295.12 0 0 61,500 65,800 57,200
18/12/2025 61,500 -0.4 (-0.65%) 331,600 20,437.9 0 0 61,900 66,200 57,600
17/12/2025 61,900 -0.7 (-1.12%) 313,900 19,479.56 0 0 62,600 66,900 58,300
16/12/2025 62,600 0.3 (0.48%) 360,700 22,315.59 0 0 62,300 66,600 58,000
15/12/2025 62,300 0 (0%) 538,800 33,532.41 0 0 62,300 66,600 58,000
12/12/2025 62,300 -0.4 (-0.64%) 169,300 10,593.07 0 0 62,700 67,000 58,400
11/12/2025 62,700 -0.6 (-0.95%) 99,500 6,259.43 0 0 63,300 67,700 58,900
10/12/2025 63,300 0.6 (0.96%) 225,400 14,218.41 200,000 13,400 62,700 67,000 58,400
09/12/2025 62,700 -0.7 (-1.1%) 339,000 21,396.87 0 0 63,400 67,800 59,000
08/12/2025 63,400 -0.8 (-1.25%) 266,900 16,951.02 0 0 64,200 68,600 59,800
05/12/2025 64,200 0.3 (0.47%) 295,700 18,924.73 0 0 63,900 68,300 59,500
04/12/2025 63,900 -0.3 (-0.47%) 377,100 24,163.02 0 0 64,200 68,600 59,800
03/12/2025 64,200 1.1 (1.74%) 285,700 18,259.91 0 0 63,100 67,500 58,700
02/12/2025 63,100 -1.5 (-2.32%) 475,800 30,210.81 0 0 64,600 69,100 60,100
01/12/2025 64,600 -0.6 (-0.92%) 184,900 12,006.08 0 0 65,200 69,700 60,700
28/11/2025 65,200 -0.8 (-1.21%) 133,400 8,717.55 0 0 66,000 70,600 61,400
27/11/2025 66,000 1 (1.54%) 379,800 24,870.37 67,200 4,670.4 65,000 69,500 60,500
26/11/2025 65,000 0 (0%) 450,900 29,218.52 50,215 3,489.94 65,000 69,500 60,500
25/11/2025 65,000 -1.3 (-1.96%) 780,400 51,405.89 0 0 66,300 70,900 61,700
24/11/2025 66,300 -0.7 (-1.04%) 286,300 18,992.16 0 0 67,000 71,600 62,400
21/11/2025 67,000 -0.5 (-0.74%) 371,100 24,957.55 0 0 67,500 72,200 62,800
20/11/2025 67,500 -0.5 (-0.74%) 439,500 29,775.17 0 0 68,000 72,700 63,300
19/11/2025 68,000 0.6 (0.89%) 1,117,000 75,982.42 0 0 67,400 72,100 62,700
18/11/2025 67,400 1.1 (1.66%) 693,800 46,373.05 187,000 12,394 66,300 70,900 61,700
17/11/2025 66,300 -0.1 (-0.15%) 211,600 14,024.7 0 0 66,400 71,000 61,800
14/11/2025 66,400 0.6 (0.91%) 353,300 23,354.99 0 0 65,800 70,400 61,200
13/11/2025 65,800 1.3 (2.02%) 459,100 30,177.42 0 0 64,500 69,000 60,000
12/11/2025 64,500 0.6 (0.94%) 120,300 7,723.05 0 0 63,900 68,300 59,500
11/11/2025 63,900 0.4 (0.63%) 105,100 6,709.19 0 0 63,500 67,900 59,100
10/11/2025 63,500 -1.1 (-1.7%) 163,500 10,469.18 0 0 64,600 69,100 60,100
07/11/2025 64,600 -0.5 (-0.77%) 281,800 18,277.49 0 0 65,100 69,600 60,600
06/11/2025 65,100 -0.1 (-0.15%) 142,200 9,241.95 0 0 65,200 69,700 60,700
05/11/2025 65,200 0.2 (0.31%) 144,000 9,350.32 0 0 65,000 69,500 60,500
04/11/2025 65,000 0 (0%) 454,100 29,264 70,000 4,620 65,000 69,500 60,500
03/11/2025 65,000 -1 (-1.52%) 281,600 18,440.29 0 0 66,000 70,600 61,400
31/10/2025 66,000 0.9 (1.38%) 685,300 44,971.8 90,000 6,005.49 65,100 69,600 60,600
30/10/2025 65,100 0.6 (0.93%) 266,400 17,244.87 0 0 64,500 69,000 60,000
29/10/2025 64,500 1 (1.57%) 436,100 27,996.24 0 0 63,500 67,900 59,100
28/10/2025 63,500 0.9 (1.44%) 272,900 17,156.38 0 0 62,600 66,900 58,300
27/10/2025 62,600 0.5 (0.81%) 198,300 12,461.57 0 0 62,100 66,400 57,800
24/10/2025 62,100 0 (0%) 259,600 16,030.29 0 0 62,100 66,400 57,800
23/10/2025 62,100 0.3 (0.49%) 197,800 12,274.72 0 0 61,800 66,100 57,500
22/10/2025 61,800 0.3 (0.49%) 274,700 16,822.05 0 0 61,500 65,800 57,200
21/10/2025 61,500 1.5 (2.5%) 900,900 54,739.61 0 0 60,000 64,200 55,800
20/10/2025 60,000 -2.9 (-4.61%) 1,277,000 78,901.03 0 0 62,900 67,300 58,500
17/10/2025 62,900 -0.9 (-1.41%) 707,000 44,839.12 0 0 63,800 68,200 59,400
16/10/2025 63,800 -0.9 (-1.39%) 927,200 59,381.42 0 0 64,700 69,200 60,200
15/10/2025 64,700 -0.8 (-1.22%) 511,800 33,233.48 0 0 65,500 70,000 61,000
14/10/2025 65,500 0.7 (1.08%) 594,700 38,856.18 0 0 64,800 69,300 60,300
13/10/2025 64,800 -0.4 (-0.61%) 346,700 22,469.42 0 0 65,200 69,700 60,700
10/10/2025 65,200 0.6 (0.93%) 255,200 16,610.2 0 0 64,600 69,100 60,100
09/10/2025 64,600 -0.4 (-0.62%) 387,500 25,134.64 0 0 65,000 69,500 60,500
08/10/2025 65,000 0.1 (0.15%) 267,800 17,397.52 0 0 64,900 69,400 60,400
07/10/2025 64,900 -0.1 (-0.15%) 329,100 21,348.91 0 0 65,000 69,500 60,500
06/10/2025 65,000 0.5 (0.78%) 275,400 17,852.95 0 0 64,500 69,000 60,000
03/10/2025 64,500 -0.7 (-1.07%) 278,600 18,019.24 0 0 65,200 69,700 60,700
02/10/2025 65,200 -0.6 (-0.91%) 294,700 19,323.96 0 0 65,800 70,400 61,200
01/10/2025 65,800 0.3 (0.46%) 230,400 15,179.17 0 0 65,500 70,000 61,000
30/09/2025 65,500 0.5 (0.77%) 646,100 41,860.76 0 0 65,000 69,500 60,500
29/09/2025 65,000 -1.3 (-1.96%) 822,400 53,989.54 0 0 66,300 70,900 61,700
26/09/2025 66,300 -1.3 (-1.92%) 568,000 37,984.13 91,000 6,579.3 67,600 72,300 62,900
25/09/2025 67,600 0.9 (1.35%) 1,337,700 90,032.56 0 0 66,700 71,300 62,100
24/09/2025 66,700 -0.5 (-0.74%) 1,116,600 74,389.38 20,000 1,354 67,200 71,900 62,500
23/09/2025 67,200 -0.2 (-0.3%) 284,900 19,174.46 0 0 67,400 72,100 62,700
22/09/2025 67,400 0.4 (0.6%) 909,000 60,862.18 0 0 67,000 71,600 62,400
19/09/2025 67,000 0.3 (0.45%) 586,600 39,203.51 0 0 66,700 71,300 62,100
18/09/2025 66,700 -0.7 (-1.04%) 739,300 49,307.54 0 0 67,400 72,100 62,700
17/09/2025 67,400 0.1 (0.15%) 643,400 43,495.1 0 0 67,300 72,000 62,600
16/09/2025 67,300 -0.7 (-1.03%) 808,700 54,726.59 0 0 68,000 72,700 63,300
15/09/2025 68,000 1.2 (1.8%) 1,223,600 82,821.4 0 0 66,800 71,400 62,200
12/09/2025 66,800 0.4 (0.6%) 706,500 47,113.78 0 0 66,400 71,000 61,800
11/09/2025 66,400 -0.5 (-0.75%) 826,200 54,376.87 0 0 66,900 71,500 62,300
10/09/2025 66,900 0.8 (1.21%) 577,300 38,213.66 0 0 66,100 70,700 61,500
09/09/2025 66,100 -0.7 (-1.05%) 630,300 41,704.35 0 0 66,800 71,400 62,200
08/09/2025 66,800 -0.4 (-0.6%) 1,391,300 93,848.31 0 0 67,200 71,900 62,500
05/09/2025 67,200 1.8 (2.75%) 3,114,900 210,188.98 0 0 65,400 69,900 60,900
04/09/2025 65,400 0.5 (0.77%) 740,100 48,334.32 27,800 1,829.24 64,900 69,400 60,400
03/09/2025 64,900 -0.3 (-0.46%) 688,500 44,767.89 42,500 2,579.75 65,200 69,700 60,700

Historical Data-ko - BSC

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