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
06/02/2026 23,800 -0.1 (-0.42%) 398,700 9,458.29 0 0 23,900 25,550 22,250
05/02/2026 23,900 0 (0%) 393,300 9,360.74 0 0 23,900 25,550 22,250
04/02/2026 23,900 0 (0%) 432,000 10,302.65 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 580,200 13,846.02 0 0 23,900 25,550 22,250
02/02/2026 23,900 0 (0%) 474,800 11,301.74 0 0 23,900 25,550 22,250
30/01/2026 23,900 -0.1 (-0.42%) 721,700 17,159.63 0 0 24,000 25,650 22,350
29/01/2026 24,000 0 (0%) 600,400 14,346.27 0 0 24,000 25,650 22,350
28/01/2026 24,000 -0.05 (-0.21%) 446,700 10,721.16 1,300,000 29,250 24,050 25,700 22,400
27/01/2026 24,050 0.05 (0.21%) 501,300 12,007.23 0 0 24,000 25,650 22,350
26/01/2026 24,000 -0.05 (-0.21%) 368,100 8,830.67 0 0 24,050 25,700 22,400
23/01/2026 24,050 0.05 (0.21%) 484,600 11,663.29 0 0 24,000 25,650 22,350
22/01/2026 24,000 0 (0%) 599,200 14,437.52 201,800 4,510.23 24,000 25,650 22,350
21/01/2026 24,000 -0.35 (-1.44%) 511,900 12,364.95 0 0 24,350 26,050 22,650
20/01/2026 24,350 0.05 (0.21%) 532,900 12,964.55 0 0 24,300 26,000 22,600
19/01/2026 24,300 0 (0%) 550,400 13,398.18 4,400,000 106,920 24,300 26,000 22,600
16/01/2026 24,300 0.05 (0.21%) 504,200 12,231.27 0 0 24,250 25,900 22,600
15/01/2026 24,250 0 (0%) 820,400 19,810.12 0 0 24,250 25,900 22,600
14/01/2026 24,250 0.25 (1.04%) 829,700 20,103.19 0 0 24,000 25,650 22,350
13/01/2026 24,000 -0.35 (-1.44%) 675,100 16,364.2 4,200,000 101,000 24,350 26,050 22,650
12/01/2026 24,350 -0.05 (-0.2%) 568,800 13,855.29 0 0 24,400 26,100 22,700
09/01/2026 24,400 -0.1 (-0.41%) 643,300 15,725.29 0 0 24,500 26,200 22,800
08/01/2026 24,500 0 (0%) 618,000 15,083.88 0 0 24,500 26,200 22,800
07/01/2026 24,500 0 (0%) 673,800 16,425.37 5,180,000 126,910 24,500 26,200 22,800
06/01/2026 24,500 -0.4 (-1.61%) 783,400 19,336.51 0 0 24,900 26,600 23,200
05/01/2026 24,900 -0.2 (-0.8%) 593,900 14,771.5 2,400,000 56,040 25,100 26,850 23,350
31/12/2025 25,100 0.6 (2.45%) 1,172,400 29,155.05 0 0 24,500 26,200 22,800
30/12/2025 24,500 0.05 (0.2%) 665,400 16,334.23 2,303,000 60,108.3 24,450 26,150 22,750
29/12/2025 24,450 0.25 (1.03%) 872,400 21,187.64 0 0 24,200 25,850 22,550
26/12/2025 24,200 -0.1 (-0.41%) 510,600 12,297.17 3,055,400 76,380.4 24,300 26,000 22,600
25/12/2025 24,300 -0.1 (-0.41%) 539,500 13,114.63 4,890,000 125,100 24,400 26,100 22,700
24/12/2025 24,400 0.1 (0.41%) 503,100 12,215.46 2,500,000 64,750 24,300 26,000 22,600
23/12/2025 24,300 -0.45 (-1.82%) 572,500 14,014.3 1,400,000 32,480 24,750 26,450 23,050
22/12/2025 24,750 0 (0%) 735,600 18,053.12 950,000 22,275 24,750 26,450 23,050
19/12/2025 24,750 0.15 (0.61%) 847,700 20,797.48 0 0 24,600 26,300 22,900
18/12/2025 24,600 0 (0%) 511,700 12,537.43 1,800,000 46,800 24,600 26,300 22,900
17/12/2025 24,600 -0.05 (-0.2%) 573,800 14,017.68 950,000 22,905 24,650 26,350 22,950
16/12/2025 24,650 0.3 (1.23%) 807,200 19,642.54 2,300,000 52,750 24,350 26,050 22,650
15/12/2025 24,350 -0.05 (-0.2%) 600,600 14,591.3 0 0 24,400 26,100 22,700
12/12/2025 24,400 -0.15 (-0.61%) 580,200 14,153.97 3,000,000 75,000 24,550 26,250 22,850
11/12/2025 24,550 -0.2 (-0.81%) 665,500 16,306.69 1,180,000 31,152 24,750 26,450 23,050
10/12/2025 24,750 -0.1 (-0.4%) 552,300 13,643.34 0 0 24,850 26,550 23,150
09/12/2025 24,850 -0.15 (-0.6%) 524,900 13,013.29 0 0 25,000 26,750 23,250
08/12/2025 25,000 -0.2 (-0.79%) 645,900 16,150.89 0 0 25,200 26,950 23,450
05/12/2025 25,200 0.2 (0.8%) 890,300 22,200.51 1,500,000 40,050 25,000 26,750 23,250
04/12/2025 25,000 0 (0%) 676,600 16,883.52 2,520,000 59,290 25,000 26,750 23,250
03/12/2025 25,000 0.1 (0.4%) 806,000 20,088.29 1,200,000 27,960 24,900 26,600 23,200
02/12/2025 24,900 0 (0%) 851,700 21,147.4 0 0 24,900 26,600 23,200
01/12/2025 24,900 -0.1 (-0.4%) 823,300 20,462.99 800,000 21,360 25,000 26,750 23,250
28/11/2025 25,000 -0.1 (-0.4%) 794,100 19,666.21 0 0 25,100 26,850 23,350
27/11/2025 25,100 -0.15 (-0.59%) 799,700 20,084.23 1,720,000 40,592 25,250 27,000 23,500
26/11/2025 25,250 0.1 (0.4%) 811,400 20,428.86 1,400,000 32,900 25,150 26,900 23,400
25/11/2025 25,150 -0.1 (-0.4%) 808,300 20,304.14 1,600,000 37,760 25,250 27,000 23,500
24/11/2025 25,250 -0.05 (-0.2%) 814,400 20,520.72 1,600,000 37,760 25,300 27,050 23,550
21/11/2025 25,300 0 (0%) 717,100 18,067.52 2,020,000 47,714 25,300 27,050 23,550
20/11/2025 25,300 -0.05 (-0.2%) 647,800 16,354.33 0 0 25,350 27,100 23,600
19/11/2025 25,350 -0.05 (-0.2%) 824,900 20,849.71 0 0 25,400 27,150 23,650
18/11/2025 25,400 0.05 (0.2%) 834,900 21,083.46 1,620,000 38,394 25,350 27,100 23,600
17/11/2025 25,350 0.1 (0.4%) 815,000 20,625.71 0 0 25,250 27,000 23,500
14/11/2025 25,250 0 (0%) 814,000 20,456.02 0 0 25,250 27,000 23,500
13/11/2025 25,250 0 (0%) 658,400 16,558.67 1,400,000 33,600 25,250 27,000 23,500
12/11/2025 25,250 0.15 (0.6%) 902,500 22,652.77 2,000,000 48,285 25,100 26,850 23,350
11/11/2025 25,100 0 (0%) 839,400 21,032.85 0 0 25,100 26,850 23,350
10/11/2025 25,100 -0.1 (-0.4%) 730,700 18,298.2 0 0 25,200 26,950 23,450
07/11/2025 25,200 -0.1 (-0.4%) 718,300 18,065.95 0 0 25,300 27,050 23,550
06/11/2025 25,300 -0.15 (-0.59%) 588,900 14,860.08 0 0 25,450 27,200 23,700
05/11/2025 25,450 0 (0%) 875,200 22,156.24 0 0 25,450 27,200 23,700
04/11/2025 25,450 0.1 (0.39%) 935,000 23,633.73 1,390,000 37,530 25,350 27,100 23,600
03/11/2025 25,350 0 (0%) 837,300 21,165.64 830,000 22,410 25,350 27,100 23,600
31/10/2025 25,350 -0.05 (-0.2%) 861,000 21,790.88 440,000 11,924 25,400 27,150 23,650
30/10/2025 25,400 0 (0%) 826,000 20,911.62 0 0 25,400 27,150 23,650
29/10/2025 25,400 0.2 (0.79%) 711,000 17,946.8 0 0 25,200 26,950 23,450
28/10/2025 25,200 -0.2 (-0.79%) 796,200 20,012.86 0 0 25,400 27,150 23,650
27/10/2025 25,400 -0.15 (-0.59%) 666,900 16,937.23 1,163,000 31,633.6 25,550 27,300 23,800
24/10/2025 25,550 0 (0%) 819,600 20,769.72 720,000 19,656 25,550 27,300 23,800
23/10/2025 25,550 0.25 (0.99%) 768,100 19,653.39 2,000,000 50,600 25,300 27,050 23,550
22/10/2025 25,300 0.25 (1.%) 809,500 20,293.1 4,740,000 120,032 25,050 26,800 23,300
21/10/2025 25,050 0.05 (0.2%) 902,900 22,427.4 2,000,000 50,000 25,000 26,750 23,250
20/10/2025 25,000 -0.4 (-1.57%) 929,900 23,457.26 4,000,000 101,600 25,400 27,150 23,650
17/10/2025 25,400 -0.1 (-0.39%) 1,293,600 32,722.68 0 0 25,500 27,250 23,750
16/10/2025 25,500 -0.5 (-1.92%) 797,500 20,435.84 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.7 (-2.62%) 1,115,500 29,167.57 0 0 26,700 28,550 24,850
14/10/2025 26,700 -0.2 (-0.74%) 988,300 26,372.84 0 0 26,900 28,750 25,050
13/10/2025 26,900 0.15 (0.56%) 806,300 21,662.61 0 0 26,750 28,600 24,900
10/10/2025 26,750 1.75 (7.%) 2,006,800 52,755.5 0 0 25,000 26,750 23,250
09/10/2025 25,000 0.6 (2.46%) 1,256,600 30,856.68 0 0 24,400 26,100 22,700
08/10/2025 24,400 0.25 (1.04%) 1,176,100 28,540.79 0 0 24,150 25,800 22,500
07/10/2025 24,150 0.05 (0.21%) 781,700 18,825.91 0 0 24,100 25,750 22,450
06/10/2025 24,100 0.1 (0.42%) 907,100 21,787.38 0 0 24,000 25,650 22,350
03/10/2025 24,000 0 (0%) 812,100 19,427.53 0 0 24,000 25,650 22,350
02/10/2025 24,000 -0.1 (-0.41%) 743,400 17,826.27 0 0 24,100 25,750 22,450
01/10/2025 24,100 0 (0%) 868,800 20,859.51 0 0 24,100 25,750 22,450
30/09/2025 24,100 0 (0%) 978,000 23,490.59 0 0 24,100 25,750 22,450
29/09/2025 24,100 0 (0%) 920,200 22,057.98 0 0 24,100 25,750 22,450
26/09/2025 24,100 0 (0%) 949,900 22,788.81 0 0 24,100 25,750 22,450
25/09/2025 24,100 0.05 (0.21%) 931,900 22,347.6 0 0 24,050 25,700 22,400
24/09/2025 24,050 0.05 (0.21%) 994,200 23,789.83 0 0 24,000 25,650 22,350
23/09/2025 24,000 0.05 (0.21%) 768,300 18,470.26 0 0 23,950 25,600 22,300
22/09/2025 23,950 0 (0%) 644,600 15,424.49 0 0 23,950 25,600 22,300
19/09/2025 23,950 -0.05 (-0.21%) 1,271,600 30,465.01 0 0 24,000 25,650 22,350
18/09/2025 24,000 -0.1 (-0.41%) 635,100 15,261.21 0 0 24,100 25,750 22,450
17/09/2025 24,100 -0.05 (-0.21%) 951,200 22,875.34 0 0 24,150 25,800 22,500
16/09/2025 24,150 0 (0%) 908,800 21,906.42 0 0 24,150 25,800 22,500
15/09/2025 24,150 0 (0%) 940,200 22,614.35 0 0 24,150 25,800 22,500
12/09/2025 24,150 0 (0%) 975,600 23,472.79 0 0 24,150 25,800 22,500
11/09/2025 24,150 -0.05 (-0.21%) 891,000 21,454.87 0 0 24,200 25,850 22,550
10/09/2025 24,200 -0.05 (-0.21%) 1,096,200 26,462.4 0 0 24,250 25,900 22,600
09/09/2025 24,250 0 (0%) 1,313,700 31,790.17 0 0 24,250 25,900 22,600
08/09/2025 24,250 -0.25 (-1.02%) 1,392,800 33,810.73 0 0 24,500 26,200 22,800
05/09/2025 24,500 -0.05 (-0.2%) 1,042,600 25,599.9 0 0 24,550 26,250 22,850
04/09/2025 24,550 0 (0%) 1,145,500 28,065.64 0 0 24,550 26,250 22,850
03/09/2025 24,550 0.05 (0.2%) 1,052,700 25,701.62 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.5 (2.08%) 2,114,700 50,933.78 0 0 24,000 25,650 22,350
28/08/2025 24,000 -0.6 (-2.44%) 1,972,200 47,710.99 8,333,333 200,416.66 24,600 26,300 22,900
27/08/2025 24,600 0 (0%) 1,359,400 33,331.88 0 0 24,600 26,300 22,900
26/08/2025 24,600 0.1 (0.41%) 1,112,500 27,160.48 8,333,333 199,999.99 24,500 26,200 22,800
25/08/2025 24,500 0.05 (0.2%) 1,009,700 24,694.55 0 0 24,450 26,150 22,750
22/08/2025 24,450 -0.3 (-1.21%) 1,407,800 34,580.89 0 0 24,750 26,450 23,050
21/08/2025 24,750 0 (0%) 1,137,300 28,128.34 0 0 24,750 26,450 23,050
20/08/2025 24,750 -0.15 (-0.6%) 1,092,900 27,045.22 0 0 24,900 26,600 23,200
19/08/2025 24,900 0.05 (0.2%) 1,834,800 45,520.86 0 0 24,850 26,550 23,150
18/08/2025 24,850 -0.1 (-0.4%) 1,159,900 28,787.87 0 0 24,950 26,650 23,250
15/08/2025 24,950 0 (0%) 1,383,200 34,396.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 0.05 (0.2%) 1,144,300 28,502.24 0 0 24,900 26,600 23,200
13/08/2025 24,900 -0.1 (-0.4%) 1,638,500 40,568.53 0 0 25,000 26,750 23,250
12/08/2025 25,000 0 (0%) 1,152,700 28,726.28 0 0 25,000 26,750 23,250
11/08/2025 25,000 0.05 (0.2%) 1,258,200 31,312.21 0 0 24,950 26,650 23,250
08/08/2025 24,950 0.6 (2.46%) 1,574,500 38,948.12 0 0 24,350 26,050 22,650

Historical Data-ko - BSC

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