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
02/04/2026 15,050 -0.15 (-0.99%) 6,748,700 101,623.85 0 0 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450
24/03/2026 14,450 0.05 (0.35%) 34,929,600 507,476.07 910,000 13,650 14,400 15,400 13,400
23/03/2026 14,400 -0.5 (-3.36%) 85,660,000 1,240,094.04 300,000 4,500 14,900 15,900 13,900
20/03/2026 14,900 -0.1 (-0.67%) 35,688,500 531,674.27 64,500 972.27 15,000 16,050 13,950
19/03/2026 15,000 -0.1 (-0.66%) 65,431,900 975,884.65 5,300,000 79,500 15,100 16,150 14,050
18/03/2026 15,100 0.05 (0.33%) 46,241,800 696,314.54 9,384,000 142,767 15,050 16,100 14,000
17/03/2026 15,050 -0.15 (-0.99%) 48,614,400 737,341.89 17,040,608 250,482.93 15,200 16,250 14,150
16/03/2026 15,200 0.25 (1.67%) 84,195,400 1,258,550.88 9,577,000 143,655 14,950 15,950 13,950
13/03/2026 14,950 0 (0%) 57,514,000 851,241.8 1,200,000 17,790 14,950 15,950 13,950
12/03/2026 14,950 0.2 (1.36%) 83,295,200 1,235,812.81 4,652,000 69,780 14,750 15,750 13,750
11/03/2026 14,750 0.25 (1.72%) 52,147,100 763,518 8,852,000 126,583.6 14,500 15,500 13,500
10/03/2026 14,500 0.15 (1.05%) 79,944,700 1,151,188.78 12,380,000 177,653 14,350 15,350 13,350
09/03/2026 14,350 -1.05 (-6.82%) 123,396,700 1,772,345.99 1,982,500 30,530.5 15,400 16,450 14,350
06/03/2026 15,400 0.15 (0.98%) 73,881,300 1,136,137.78 0 0 15,250 16,300 14,200
05/03/2026 15,250 -0.25 (-1.61%) 67,258,100 1,031,321.87 2,100,000 32,970 15,500 16,550 14,450
04/03/2026 15,500 0 (0%) 87,559,100 1,335,342.85 4,000,000 66,200 15,500 16,550 14,450
03/03/2026 15,500 -0.15 (-0.96%) 53,183,400 824,070.31 3,793,000 59,550.1 15,650 16,700 14,600
02/03/2026 15,650 -0.3 (-1.88%) 88,122,000 1,365,794.62 1,566,851 26,714.81 15,950 17,050 14,850
27/02/2026 15,950 -0.2 (-1.24%) 38,821,900 618,727.25 25,000 400 16,150 17,250 15,050
26/02/2026 16,150 -0.05 (-0.31%) 45,204,400 729,065.78 130,000 2,249 16,200 17,300 15,100
25/02/2026 16,200 0.65 (4.18%) 106,131,300 1,680,131.17 389,701 6,469.04 15,550 16,600 14,500
24/02/2026 15,550 -0.25 (-1.58%) 49,627,800 777,510.44 150,500 2,377.9 15,800 16,900 14,700
23/02/2026 15,800 0.35 (2.27%) 54,597,400 850,465.57 0 0 15,450 16,500 14,400
13/02/2026 15,450 0.1 (0.65%) 37,753,700 578,566.36 0 0 15,350 16,400 14,300
12/02/2026 15,350 -0.15 (-0.97%) 37,459,600 578,283.9 4,072,000 63,389 15,500 16,550 14,450
11/02/2026 15,500 0.25 (1.64%) 59,290,200 915,177.38 11,865,639 182,850.92 15,250 16,300 14,200
10/02/2026 15,250 0 (0%) 45,414,500 687,727.89 18,079,000 277,360 15,250 16,300 14,200
09/02/2026 15,250 -0.1 (-0.65%) 53,793,600 818,806.53 9,767,500 152,011.25 15,350 16,400 14,300
06/02/2026 15,350 -0.3 (-1.92%) 62,805,800 980,374.26 400,000 6,320 15,650 16,700 14,600
05/02/2026 15,650 -0.15 (-0.95%) 46,304,700 727,178.21 4,928,500 78,940.75 15,800 16,900 14,700
04/02/2026 15,800 0 (0%) 47,046,700 741,739.53 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 53,252,800 841,486.35 0 0 15,750 16,850 14,650
02/02/2026 15,750 -0.25 (-1.56%) 49,881,000 788,569.7 2,414,000 39,936.4 16,000 17,100 14,900
30/01/2026 16,000 0.05 (0.31%) 53,345,400 853,554.58 1,362,500 23,018.75 15,950 17,050 14,850
29/01/2026 15,950 -0.05 (-0.31%) 41,935,000 665,645.63 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.05 (-0.31%) 42,882,400 681,157.38 3,387,500 53,494.75 16,050 17,150 14,950
27/01/2026 16,050 0.3 (1.9%) 51,904,700 821,213.34 0 0 15,750 16,850 14,650
26/01/2026 15,750 -0.55 (-3.37%) 75,374,500 1,208,817.82 282,500 4,604.75 16,300 17,400 15,200
23/01/2026 16,300 0 (0%) 49,017,900 799,742.51 0 0 16,300 17,400 15,200
22/01/2026 16,300 -0.15 (-0.91%) 58,903,900 966,064.03 1,159,700 17,763.41 16,450 17,600 15,300
21/01/2026 16,450 -0.1 (-0.6%) 65,842,200 1,076,289.52 0 0 16,550 17,700 15,400
20/01/2026 16,550 0.05 (0.3%) 54,106,900 894,114.86 886,894 15,323.15 16,500 17,650 15,350
19/01/2026 16,500 0.15 (0.92%) 59,592,800 980,878.89 0 0 16,350 17,450 15,250
16/01/2026 16,350 -0.15 (-0.91%) 58,807,900 967,833.21 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 83,216,100 1,369,462.9 3,648,000 60,921.6 16,700 17,850 15,550
14/01/2026 16,700 0 (0%) 81,592,100 1,359,544.18 11,845,000 202,199.5 16,700 17,850 15,550
13/01/2026 16,700 -0.3 (-1.76%) 88,823,200 1,495,534.46 2,140,000 35,310 17,000 18,150 15,850
12/01/2026 17,000 0.5 (3.03%) 107,621,400 1,819,970.82 5,260,000 86,790 16,500 17,650 15,350
09/01/2026 16,500 -0.1 (-0.6%) 68,480,400 1,141,733.48 10,900,000 193,475 16,600 17,750 15,450
08/01/2026 16,600 0.1 (0.61%) 135,955,100 2,275,329.52 200,000 3,070 16,500 17,650 15,350
07/01/2026 16,500 0.3 (1.85%) 81,138,200 1,329,957.76 3,943,300 68,219.09 16,200 17,300 15,100
06/01/2026 16,200 0.1 (0.62%) 77,500,200 1,239,897.74 1,200,000 20,640 16,100 17,200 15,000
05/01/2026 16,100 -0.25 (-1.53%) 64,342,300 1,038,547.57 113,000 1,898.4 16,350 17,450 15,250
31/12/2025 16,350 0 (0%) 52,638,000 858,369.13 389,000 5,999.2 16,350 17,450 15,250
30/12/2025 16,350 0.15 (0.93%) 65,877,000 1,072,124.79 0 0 16,200 17,300 15,100
29/12/2025 16,200 -0.15 (-0.92%) 44,770,600 727,616.86 11,650,000 177,662.5 16,350 17,450 15,250
26/12/2025 16,350 -0.15 (-0.91%) 108,127,100 1,758,592.83 190,000 3,353.5 16,500 17,650 15,350
25/12/2025 16,500 -0.4 (-2.37%) 56,912,300 949,503.88 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.6 (3.68%) 112,666,600 1,892,435.6 4,675,800 71,298.16 16,300 17,400 15,200
23/12/2025 16,300 0 (0%) 59,829,000 972,813.5 113,000 1,898.4 16,300 17,400 15,200
22/12/2025 16,300 0.15 (0.93%) 66,430,700 1,083,524.79 882,500 14,210 16,150 17,250 15,050
19/12/2025 16,150 0.05 (0.31%) 47,537,900 764,720.4 531,000 8,761.5 16,100 17,200 15,000
18/12/2025 16,100 0.4 (2.55%) 72,289,300 1,147,691.47 6,173,000 98,768 15,700 16,750 14,650
17/12/2025 15,700 -0.2 (-1.26%) 48,835,400 774,828.16 531,000 9,027 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 56,757,200 908,790.5 6,566,000 105,190 15,900 17,000 14,800
15/12/2025 15,900 -0.1 (-0.63%) 49,057,500 778,105.31 0 0 16,000 17,100 14,900
12/12/2025 16,000 -0.35 (-2.14%) 65,585,600 1,057,514.21 1,716,500 28,536.13 16,350 17,450 15,250
11/12/2025 16,350 -0.1 (-0.61%) 55,345,200 900,646.19 6,176,000 103,012 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 38,890,500 637,276.01 5,946,500 98,483.13 16,500 17,650 15,350
09/12/2025 16,500 -0.1 (-0.6%) 88,519,600 1,444,038.84 10,926,000 183,240 16,600 17,750 15,450
08/12/2025 16,600 -0.15 (-0.9%) 55,435,100 927,274.59 2,198,000 36,816.5 16,750 17,900 15,600
05/12/2025 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400
24/11/2025 16,550 -0.1 (-0.6%) 50,474,000 837,233.18 2,201,000 36,136.2 16,650 17,800 15,500
21/11/2025 16,650 0 (0%) 58,408,100 962,655.4 30,000 534 16,650 17,800 15,500
20/11/2025 16,650 0.2 (1.22%) 83,370,900 1,372,041.73 0 0 16,450 17,600 15,300
19/11/2025 16,450 -0.05 (-0.3%) 59,460,500 979,377.02 600,000 10,100 16,500 17,650 15,350
18/11/2025 16,500 -0.1 (-0.6%) 44,005,400 723,757.93 0 0 16,600 17,750 15,450
17/11/2025 16,600 0.25 (1.53%) 65,266,800 1,065,944.02 500,000 8,500 16,350 17,450 15,250
14/11/2025 16,350 0 (0%) 62,828,700 1,019,388.03 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.05 (0.31%) 56,710,100 919,178.39 8,747,710 137,826.53 16,300 17,400 15,200
12/11/2025 16,300 0.5 (3.16%) 83,505,400 1,326,466.47 8,300,000 131,910 15,800 16,900 14,700
11/11/2025 15,800 0.5 (3.27%) 67,711,900 1,044,604.57 2,620,000 39,986 15,300 16,350 14,250
10/11/2025 15,300 0 (0%) 48,856,900 749,268.18 12,740,000 194,922 15,300 16,350 14,250
07/11/2025 15,300 -0.55 (-3.47%) 84,767,600 1,311,988.07 0 0 15,850 16,950 14,750
06/11/2025 15,850 -0.35 (-2.16%) 54,472,700 872,544.65 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 39,403,600 638,075.13 1,178,000 19,083.6 16,300 17,400 15,200
04/11/2025 16,300 0.35 (2.19%) 96,499,600 1,531,388.2 589,477 9,685.95 15,950 17,050 14,850
03/11/2025 15,950 -0.5 (-3.04%) 71,719,600 1,153,508.6 9,351,000 151,486.2 16,450 17,600 15,300
31/10/2025 16,450 -0.45 (-2.66%) 47,405,000 787,582.71 0 0 16,900 18,050 15,750
30/10/2025 16,900 0.1 (0.6%) 71,843,700 1,202,495.49 0 0 16,800 17,950 15,650
29/10/2025 16,800 0.45 (2.75%) 117,844,300 1,967,047.3 300,000 4,670 16,350 17,450 15,250
28/10/2025 16,350 0.2 (1.24%) 67,544,000 1,087,691.96 0 0 16,150 17,250 15,050
27/10/2025 16,150 -0.15 (-0.92%) 95,564,800 1,546,417.4 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.4 (-2.4%) 83,830,400 1,370,577.59 60,000 978 16,700 17,850 15,550
23/10/2025 16,700 0.05 (0.3%) 80,037,000 1,342,736.44 600,000 10,200 16,650 17,800 15,500
22/10/2025 16,650 -0.35 (-2.06%) 81,491,700 1,361,608.64 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.15 (0.89%) 144,384,000 2,406,040.35 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 157,036,500 2,718,858.22 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.05 (-0.28%) 115,962,400 2,091,444.18 250,000 4,500 18,150 19,400 16,900
16/10/2025 18,150 -0.05 (-0.27%) 89,585,600 1,624,420.25 3,596,000 64,459.2 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 135,329,400 2,465,786.65 5,550,000 99,900 18,000 19,250 16,750
14/10/2025 18,000 -0.1 (-0.55%) 124,387,300 2,231,468.09 4,741,000 84,094.85 18,100 19,350 16,850
13/10/2025 18,100 0.1 (0.56%) 118,930,300 2,135,065.81 5,660,000 101,880 18,000 19,250 16,750
10/10/2025 18,000 0.1 (0.56%) 77,920,000 1,400,674.68 278,000 4,799.8 17,900 19,150 16,650
09/10/2025 17,900 0.6 (3.47%) 189,712,900 3,395,007.8 0 0 17,300 18,500 16,100
08/10/2025 17,300 0.05 (0.29%) 92,523,300 1,598,455.14 0 0 17,250 18,450 16,050
07/10/2025 17,250 -0.15 (-0.86%) 85,643,500 1,473,302.97 13,549,281 230,539.47 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 114,772,800 1,964,887.11 1,349,300 21,534.12 16,700 17,850 15,550
03/10/2025 16,700 -0.3 (-1.76%) 64,643,400 1,090,748.33 6,900,000 113,160 17,000 18,150 15,850
02/10/2025 17,000 0.05 (0.29%) 63,664,700 1,080,519.17 0 0 16,950 18,100 15,800

Historical Data-ko - BSC

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