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
03/04/2026 21,900 -0.1 (-0.45%) 340,000 7,460.16 0 0 22,000 23,500 20,500
02/04/2026 22,000 -0.3 (-1.35%) 485,800 10,761.92 665,000 15,827 22,300 23,850 20,750
01/04/2026 22,300 -0.4 (-1.76%) 674,000 15,253.45 0 0 22,700 24,250 21,150
31/03/2026 22,700 -0.1 (-0.44%) 691,800 15,661.5 0 0 22,800 24,350 21,250
30/03/2026 22,800 0 (0%) 781,200 17,678.09 0 0 22,800 24,350 21,250
27/03/2026 22,800 1.1 (5.07%) 742,900 16,252.41 5,298,000 118,145.4 21,700 23,200 20,200
26/03/2026 21,700 0.05 (0.23%) 409,100 8,811.2 4,702,000 104,854.6 21,650 23,150 20,150
25/03/2026 21,650 0.6 (2.85%) 547,600 11,610.81 1,800,000 40,500 21,050 22,500 19,600
24/03/2026 21,050 0.05 (0.24%) 554,700 11,619.08 535,000 11,770 21,000 22,450 19,550
23/03/2026 21,000 0.4 (1.94%) 567,100 11,675.29 1,720,000 33,840 20,600 22,000 19,200
20/03/2026 20,600 -0.6 (-2.83%) 1,256,900 25,900.88 0 0 21,200 22,650 19,750
19/03/2026 21,200 -0.8 (-3.64%) 597,700 12,842.17 626,000 14,046.4 22,000 23,500 20,500
18/03/2026 22,000 -0.35 (-1.57%) 457,800 10,123.82 0 0 22,350 23,900 20,800
17/03/2026 22,350 0.05 (0.22%) 603,800 13,457.97 750,000 16,725 22,300 23,850 20,750
16/03/2026 22,300 -0.2 (-0.89%) 506,000 11,298.97 470,000 11,280 22,500 24,050 20,950
13/03/2026 22,500 -0.35 (-1.53%) 480,800 10,858.81 0 0 22,850 24,400 21,300
12/03/2026 22,850 -0.15 (-0.65%) 401,100 9,147.1 0 0 23,000 24,600 21,400
11/03/2026 23,000 0.45 (2.%) 706,400 15,966.01 0 0 22,550 24,100 21,000
10/03/2026 22,550 0.05 (0.22%) 513,800 11,555.7 0 0 22,500 24,050 20,950
09/03/2026 22,500 -0.5 (-2.17%) 329,600 7,366.92 0 0 23,000 24,600 21,400
06/03/2026 23,000 -0.85 (-3.56%) 729,800 17,015.01 0 0 23,850 25,500 22,200
05/03/2026 23,850 -0.05 (-0.21%) 707,800 16,796.99 0 0 23,900 25,550 22,250
04/03/2026 23,900 -0.2 (-0.83%) 579,300 13,819.66 0 0 24,100 25,750 22,450
03/03/2026 24,100 0 (0%) 421,400 10,119.16 0 0 24,100 25,750 22,450
02/03/2026 24,100 0 (0%) 502,800 12,066.42 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.1 (-0.41%) 365,300 8,800.92 0 0 24,200 25,850 22,550
26/02/2026 24,200 0 (0%) 551,200 13,291.14 755,000 17,365 24,200 25,850 22,550
25/02/2026 24,200 0.05 (0.21%) 496,700 11,981.92 0 0 24,150 25,800 22,500
24/02/2026 24,150 0.05 (0.21%) 636,500 15,320.41 0 0 24,100 25,750 22,450
23/02/2026 24,100 0.2 (0.84%) 603,600 14,464.2 0 0 23,900 25,550 22,250
13/02/2026 23,900 0.25 (1.06%) 472,000 11,185.94 0 0 23,650 25,300 22,000
12/02/2026 23,650 0.05 (0.21%) 587,300 13,827.4 0 0 23,600 25,250 21,950
11/02/2026 23,600 0 (0%) 578,900 13,638.5 1,600,000 38,400 23,600 25,250 21,950
10/02/2026 23,600 -0.1 (-0.42%) 458,000 10,819.17 0 0 23,700 25,350 22,050
09/02/2026 23,700 -0.1 (-0.42%) 430,400 10,203.15 0 0 23,800 25,450 22,150
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

Historical Data-ko - BSC

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