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
01/04/2026 17,500 0.8 (4.79%) 23,784,496 416,084.69 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200
19/03/2026 15,700 -0.5 (-3.09%) 21,040,433 329,413.19 150,000 2,430 16,200 17,800 14,600
18/03/2026 16,200 -0.4 (-2.41%) 13,910,180 226,863.51 1,550,000 25,420 16,600 18,200 15,000
17/03/2026 16,600 0.2 (1.22%) 14,530,833 245,111.18 756,000 12,398.4 16,400 18,000 14,800
16/03/2026 16,400 0 (0%) 14,198,045 233,965.95 3,315,000 55,425 16,400 18,000 14,800
13/03/2026 16,400 -0.3 (-1.8%) 15,763,702 261,409.28 0 0 16,700 18,300 15,100
12/03/2026 16,700 -0.7 (-4.02%) 15,546,522 263,753.64 1,765,000 30,005 17,400 19,100 15,700
11/03/2026 17,400 0.8 (4.82%) 14,681,823 251,845.07 70,000 1,274 16,600 18,200 15,000
10/03/2026 16,600 0 (0%) 34,431,479 580,423.37 105,000 1,911 16,600 18,200 15,000
09/03/2026 16,600 -1.8 (-9.78%) 22,540,890 375,331.6 70,000 1,162 18,400 20,200 16,600
06/03/2026 18,400 -1.3 (-6.6%) 28,098,300 530,842.54 1,902,000 35,187 19,700 21,600 17,800
05/03/2026 19,700 0.9 (4.79%) 46,316,055 920,213.39 0 0 18,800 20,600 17,000
04/03/2026 18,800 0.5 (2.73%) 23,971,698 437,560.68 4,179,000 76,692.4 18,300 20,100 16,500
03/03/2026 18,300 0.2 (1.1%) 13,303,665 246,685.55 0 0 18,100 19,900 16,300
02/03/2026 18,100 -0.8 (-4.23%) 19,615,631 357,938. 6,100,000 113,974.1 18,900 20,700 17,100
27/02/2026 18,900 -0.1 (-0.53%) 13,609,036 259,436.73 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.2 (1.06%) 7,068,861 133,652.83 2,062,000 38,905.6 18,800 20,600 17,000
25/02/2026 18,800 -0.3 (-1.57%) 12,357,687 234,892.12 2,041,000 38,983.1 19,100 21,000 17,200
24/02/2026 19,100 0.3 (1.6%) 22,125,917 423,331.52 90,000 1,692 18,800 20,600 17,000
23/02/2026 18,800 0.3 (1.62%) 7,340,481 136,881.02 0 0 18,500 20,300 16,700
13/02/2026 18,500 0.2 (1.09%) 8,241,665 151,647.37 170,000 3,111 18,300 20,100 16,500
12/02/2026 18,300 0 (0%) 4,547,895 83,430.71 0 0 18,300 20,100 16,500
11/02/2026 18,300 0.7 (3.98%) 7,876,721 142,375.36 90,000 1,737 17,600 19,300 15,900
10/02/2026 17,600 -0.1 (-0.56%) 6,864,932 120,765.34 0 0 17,700 19,400 16,000
09/02/2026 17,700 -0.2 (-1.12%) 8,066,679 145,069.78 2,080,000 39,312 17,900 19,600 16,200
06/02/2026 17,900 -0.9 (-4.79%) 18,730,933 342,741.7 0 0 18,800 20,600 17,000
05/02/2026 18,800 -0.1 (-0.53%) 7,720,135 145,199.36 2,090,000 39,492 18,900 20,700 17,100
04/02/2026 18,900 0.2 (1.07%) 15,462,112 296,927.52 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.1 (-0.53%) 15,816,800 298,471.52 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.1 (0.53%) 15,572,571 291,245.26 3,365,000 62,925.5 18,700 20,500 16,900
30/01/2026 18,700 0.1 (0.54%) 14,029,439 262,938.92 0 0 18,600 20,400 16,800
29/01/2026 18,600 -0.1 (-0.53%) 16,607,407 312,544.49 8,466,700 164,517.63 18,700 20,500 16,900
28/01/2026 18,700 -0.3 (-1.58%) 11,288,596 212,589.82 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 7,527,837 143,256.18 0 0 19,000 20,900 17,100
26/01/2026 19,000 -0.5 (-2.56%) 21,009,206 405,116.33 100,000 1,950 19,500 21,400 17,600
23/01/2026 19,500 0.1 (0.52%) 16,107,194 316,990.27 5,477,000 104,063 19,400 21,300 17,500
22/01/2026 19,400 0.3 (1.57%) 13,912,867 270,608.72 40,000 833 19,100 21,000 17,200
21/01/2026 19,100 -0.7 (-3.54%) 23,101,862 443,786.66 5,477,000 104,063 19,800 21,700 17,900
20/01/2026 19,800 -0.4 (-1.98%) 14,617,267 293,892.53 0 0 20,200 22,200 18,200
19/01/2026 20,200 0 (0%) 11,101,028 225,626.27 0 0 20,200 22,200 18,200
16/01/2026 20,200 -0.3 (-1.46%) 18,125,715 368,103.88 20,000 410 20,500 22,500 18,500
15/01/2026 20,500 -0.3 (-1.44%) 17,778,083 366,692.63 756,000 15,724.8 20,800 22,800 18,800
14/01/2026 20,800 0 (0%) 22,402,505 464,446.74 2,980,000 61,114 20,800 22,800 18,800
13/01/2026 20,800 0.2 (0.97%) 28,729,299 609,469.75 846,000 17,427.6 20,600 22,600 18,600
12/01/2026 20,600 1.8 (9.57%) 27,360,832 552,853.07 2,900,000 59,450 18,800 20,600 17,000
09/01/2026 18,800 -0.9 (-4.57%) 18,684,478 358,431.93 0 0 19,700 21,600 17,800
08/01/2026 19,700 0.3 (1.55%) 26,801,440 528,970.37 40,000 776 19,400 21,300 17,500
07/01/2026 19,400 0.6 (3.19%) 11,963,227 230,396.39 0 0 18,800 20,600 17,000
06/01/2026 18,800 -0.6 (-3.09%) 25,788,302 488,614.44 0 0 19,400 21,300 17,500
05/01/2026 19,400 -1.2 (-5.83%) 23,253,222 461,839.33 0 0 20,600 22,600 18,600
31/12/2025 20,600 -0.3 (-1.44%) 8,025,090 166,200.72 0 0 20,900 22,900 18,900
30/12/2025 20,900 0.1 (0.48%) 7,402,242 154,411.97 31,470,000 715,876 20,800 22,800 18,800
29/12/2025 20,800 -0.3 (-1.42%) 9,521,527 198,747.86 530,000 10,070 21,100 23,200 19,000
26/12/2025 21,100 -0.2 (-0.94%) 23,725,069 495,906.76 0 0 21,300 23,400 19,200
25/12/2025 21,300 -0.4 (-1.84%) 18,876,870 409,103.15 940,000 20,492 21,700 23,800 19,600
24/12/2025 21,700 0.3 (1.4%) 12,525,675 271,379.25 900,000 17,370 21,400 23,500 19,300
23/12/2025 21,400 -0.5 (-2.28%) 13,925,566 300,511.9 0 0 21,900 24,000 19,800
22/12/2025 21,900 0.6 (2.82%) 17,535,247 381,683.34 0 0 21,300 23,400 19,200
19/12/2025 21,300 0.3 (1.43%) 12,819,811 271,602.74 0 0 21,000 23,100 18,900
18/12/2025 21,000 0 (0%) 9,424,626 197,355.73 0 0 21,000 23,100 18,900
17/12/2025 21,000 -0.4 (-1.87%) 7,537,856 158,740.69 1 0.02 21,400 23,500 19,300
16/12/2025 21,400 1.1 (5.42%) 21,265,534 443,597.53 0 0 20,300 22,300 18,300
15/12/2025 20,300 0 (0%) 17,929,307 366,144.77 295,000 5,988.5 20,300 22,300 18,300
12/12/2025 20,300 -0.9 (-4.25%) 22,423,139 466,755.1 0 0 21,200 23,300 19,100
11/12/2025 21,200 -0.1 (-0.47%) 11,738,450 250,597.53 0 0 21,300 23,400 19,200
10/12/2025 21,300 0.1 (0.47%) 8,465,353 181,367.13 0 0 21,200 23,300 19,100
09/12/2025 21,200 0.2 (0.95%) 23,903,162 500,993.43 0 0 21,000 23,100 18,900
08/12/2025 21,000 -0.6 (-2.78%) 14,518,369 308,202.03 1,050,000 24,885 21,600 23,700 19,500
05/12/2025 21,600 -0.4 (-1.82%) 15,601,196 338,439.12 0 0 22,000 24,200 19,800
04/12/2025 22,000 0.6 (2.8%) 23,067,962 505,987.6 250,000 5,000 21,400 23,500 19,300
03/12/2025 21,400 0.1 (0.47%) 16,176,175 345,631.03 0 0 21,300 23,400 19,200
02/12/2025 21,300 0.8 (3.9%) 15,956,514 332,598.29 250,000 4,625 20,500 22,500 18,500
01/12/2025 20,500 -0.5 (-2.38%) 15,664,827 325,573.82 0 0 21,000 23,100 18,900
28/11/2025 21,000 -0.4 (-1.87%) 11,492,870 243,070.13 0 0 21,400 23,500 19,300
27/11/2025 21,400 -0.3 (-1.38%) 9,494,437 206,042.9 0 0 21,700 23,800 19,600
26/11/2025 21,700 1.1 (5.34%) 17,346,385 374,334.69 300,000 5,700 20,600 22,600 18,600
25/11/2025 20,600 -0.9 (-4.19%) 19,494,763 407,982.25 340,000 6,596 21,500 23,600 19,400
24/11/2025 21,500 -0.1 (-0.46%) 7,283,230 158,167.08 845,000 20,026.5 21,600 23,700 19,500
21/11/2025 21,600 -0.4 (-1.82%) 12,818,723 277,277.29 0 0 22,000 24,200 19,800
20/11/2025 22,000 -0.2 (-0.9%) 10,697,633 235,561.25 0 0 22,200 24,400 20,000
19/11/2025 22,200 -0.7 (-3.06%) 16,589,235 370,963.72 0 0 22,900 25,100 20,700
18/11/2025 22,900 0 (0%) 13,879,075 320,662.33 0 0 22,900 25,100 20,700
17/11/2025 22,900 0.3 (1.33%) 14,245,280 324,483.53 1,500,000 30,750 22,600 24,800 20,400
14/11/2025 22,600 0.2 (0.89%) 11,986,408 269,481.14 0 0 22,400 24,600 20,200
13/11/2025 22,400 -0.3 (-1.32%) 12,642,206 282,039.91 100,000 2,224.5 22,700 24,900 20,500
12/11/2025 22,700 0.5 (2.25%) 15,160,710 343,098.22 0 0 22,200 24,400 20,000
11/11/2025 22,200 0.8 (3.74%) 14,408,681 316,108.24 0 0 21,400 23,500 19,300
10/11/2025 21,400 0 (0%) 24,720,345 527,686.57 300,000 7,050 21,400 23,500 19,300
07/11/2025 21,400 -1.2 (-5.31%) 22,406,972 494,049.53 0 0 22,600 24,800 20,400
06/11/2025 22,600 0 (0%) 19,971,128 450,961.75 0 0 22,600 24,800 20,400
05/11/2025 22,600 -0.2 (-0.88%) 19,025,223 434,404.58 0 0 22,800 25,000 20,600
04/11/2025 22,800 2 (9.62%) 35,940,149 783,597.96 0 0 20,800 22,800 18,800
03/11/2025 20,800 -2.2 (-9.57%) 42,890,459 931,650.46 20,000 506 23,000 25,300 20,700
31/10/2025 23,000 -0.1 (-0.43%) 15,502,727 358,548.39 2 0.05 23,100 25,400 20,800
30/10/2025 23,100 -0.9 (-3.75%) 20,382,757 476,276.97 1,500,000 39,525 24,000 26,400 21,600
29/10/2025 24,000 0.1 (0.42%) 12,273,951 295,798.34 2,930,510 70,332.24 23,900 26,200 21,600
28/10/2025 23,900 0.9 (3.91%) 16,347,100 382,823.99 0 0 23,000 25,300 20,700
27/10/2025 23,000 -0.1 (-0.43%) 25,087,976 587,597.32 0 0 23,100 25,400 20,800
24/10/2025 23,100 -0.9 (-3.75%) 34,405,135 801,187.68 0 0 24,000 26,400 21,600
23/10/2025 24,000 -0.9 (-3.61%) 17,031,579 417,836.71 260,000 6,474 24,900 27,300 22,500
22/10/2025 24,900 0.1 (0.4%) 27,556,329 668,222.87 0 0 24,800 27,200 22,400
21/10/2025 24,800 0.1 (0.4%) 34,722,462 858,179.69 0 0 24,700 27,100 22,300
20/10/2025 24,700 -2.7 (-9.85%) 49,404,117 1,293,341.01 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.1 (0.37%) 31,160,840 860,695.29 0 0 27,300 30,000 24,600
16/10/2025 27,300 0.3 (1.11%) 25,959,427 708,666.33 99,000 2,405.7 27,000 29,700 24,300
15/10/2025 27,000 0.1 (0.37%) 22,893,250 618,123.61 38,000 923.4 26,900 29,500 24,300
14/10/2025 26,900 0.1 (0.37%) 46,794,945 1,288,590.94 0 0 26,800 29,400 24,200
13/10/2025 26,800 0.3 (1.13%) 27,806,181 730,289.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 -0.2 (-0.75%) 21,484,502 574,858.53 0 0 26,700 29,300 24,100
09/10/2025 26,700 0.1 (0.38%) 16,484,523 442,058.36 40,000 960 26,600 29,200 24,000
08/10/2025 26,600 0.3 (1.14%) 38,022,783 1,031,078.01 120,000 2,844 26,300 28,900 23,700
07/10/2025 26,300 -0.4 (-1.5%) 23,701,406 631,143.46 25,080,000 669,396 26,700 29,300 24,100
06/10/2025 26,700 2.4 (9.88%) 33,059,297 865,276.72 0 0 24,300 26,700 21,900
03/10/2025 24,300 -0.7 (-2.8%) 17,510,766 432,107.29 7,211,000 186,747.5 25,000 27,500 22,500
02/10/2025 25,000 -0.8 (-3.1%) 17,206,677 437,885.07 0 0 25,800 28,300 23,300
01/10/2025 25,800 0.1 (0.39%) 21,445,644 560,753.42 53,000 1,229.6 25,700 28,200 23,200

Historical Data-ko - BSC

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