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
05/03/2026 33,500 -0.2 (-0.59%) 83,987,900 2,877,191.48 624,800 20,936.7 33,700 36,050 31,350
04/03/2026 33,700 1.1 (3.37%) 92,511,300 3,002,905.38 344,200 11,194.42 32,600 34,850 30,350
03/03/2026 32,600 0.75 (2.35%) 70,785,100 2,322,765.23 0 0 31,850 34,050 29,650
02/03/2026 31,850 -0.55 (-1.7%) 72,555,400 2,327,213.43 20,000 640 32,400 34,650 30,150
27/02/2026 32,400 0 (0%) 37,296,900 1,215,216.69 62,380 1,919.76 32,400 34,650 30,150
26/02/2026 32,400 0.25 (0.78%) 30,429,600 984,311.39 0 0 32,150 34,400 29,900
25/02/2026 32,150 0.05 (0.16%) 42,664,700 1,372,340.66 300,000 10,290 32,100 34,300 29,900
24/02/2026 32,100 0.5 (1.58%) 46,478,100 1,497,433.63 163,000 5,150.4 31,600 33,800 29,400
23/02/2026 31,600 0.2 (0.64%) 16,669,300 526,994.62 0 0 31,400 33,550 29,250
16/02/2026 31,400 0 (0%) 0 0 0 0 31,400 0 0
13/02/2026 31,400 0.15 (0.48%) 19,533,500 610,577.26 0 0 31,250 33,400 29,100
12/02/2026 31,250 0.05 (0.16%) 11,764,300 367,641.06 0 0 31,200 33,350 29,050
11/02/2026 31,200 1.25 (4.17%) 22,738,100 702,756.1 0 0 29,950 32,000 27,900
10/02/2026 29,950 0.35 (1.18%) 19,127,600 568,518.75 39,000 1,164.15 29,600 31,650 27,550
09/02/2026 29,600 -0.3 (-1.%) 14,650,200 437,654.15 0 0 29,900 31,950 27,850
06/02/2026 29,900 -1.1 (-3.55%) 37,356,200 1,135,390.36 48,000 1,514.4 31,000 33,150 28,850
05/02/2026 31,000 -0.55 (-1.74%) 15,197,700 476,736.39 0 0 31,550 33,750 29,350
04/02/2026 31,550 0.65 (2.1%) 32,382,800 1,032,998.51 1,594,600 50,286.75 30,900 33,050 28,750
03/02/2026 30,900 0.1 (0.32%) 27,630,800 862,426.39 0 0 30,800 32,950 28,650
02/02/2026 30,800 -0.35 (-1.12%) 20,335,700 626,809.08 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 18,979,800 593,358.07 0 0 31,150 33,300 29,000
29/01/2026 31,150 0.2 (0.65%) 11,080,700 346,084.16 0 0 30,950 33,100 28,800
28/01/2026 30,950 0.1 (0.32%) 24,978,600 772,297.67 0 0 30,850 33,000 28,700
27/01/2026 30,850 -0.15 (-0.48%) 17,981,400 558,695.66 0 0 31,000 33,150 28,850
26/01/2026 31,000 -0.9 (-2.82%) 25,986,500 816,335.83 0 0 31,900 34,100 29,700
23/01/2026 31,900 0 (0%) 26,072,300 841,102.4 100,000 3,410 31,900 34,100 29,700
22/01/2026 31,900 0.2 (0.63%) 23,297,600 748,458.64 21,900 646.05 31,700 33,900 29,500
21/01/2026 31,700 -0.9 (-2.76%) 45,564,500 1,451,449.39 400,000 12,860 32,600 34,850 30,350
20/01/2026 32,600 -0.05 (-0.15%) 27,568,900 902,016.98 1,103,680 36,585.7 32,650 34,900 30,400
19/01/2026 32,650 0 (0%) 23,355,000 766,765.16 0 0 32,650 34,900 30,400
16/01/2026 32,650 0 (0%) 40,835,700 1,332,186.53 0 0 32,650 34,900 30,400
15/01/2026 32,650 -0.7 (-2.1%) 42,148,600 1,386,694.47 313,900 9,746.6 33,350 35,650 31,050
14/01/2026 33,350 0.6 (1.83%) 58,600,100 1,933,555.77 0 0 32,750 35,000 30,500
13/01/2026 32,750 0.3 (0.92%) 50,152,400 1,668,810.43 300,000 10,410 32,450 34,700 30,200
12/01/2026 32,450 2.1 (6.92%) 55,916,600 1,798,369.48 0 0 30,350 32,450 28,250
09/01/2026 30,350 -0.2 (-0.65%) 29,015,400 886,910.59 870,000 27,904.84 30,550 32,650 28,450
08/01/2026 30,550 0.45 (1.5%) 43,204,100 1,327,708.06 900,000 26,157.3 30,100 32,200 28,000
07/01/2026 30,100 0.45 (1.52%) 24,638,500 742,004.64 670,000 20,100 29,650 31,700 27,600
06/01/2026 29,650 0.5 (1.72%) 24,039,700 702,960.8 0 0 29,150 31,150 27,150
05/01/2026 29,150 -1.1 (-3.64%) 31,181,700 919,425.26 600,000 16,890 30,250 32,350 28,150
31/12/2025 30,250 -0.35 (-1.14%) 13,612,800 414,132.13 227,000 6,529.5 30,600 32,700 28,500
30/12/2025 30,600 0.1 (0.33%) 11,165,800 340,484.87 1,350,000 38,475 30,500 32,600 28,400
29/12/2025 30,500 -0.25 (-0.81%) 11,999,500 367,286.75 755,000 23,076.34 30,750 32,900 28,600
26/12/2025 30,750 0.25 (0.82%) 31,205,200 948,125.56 500,000 15,438 30,500 32,600 28,400
25/12/2025 30,500 -0.85 (-2.71%) 16,892,800 523,618.25 0 0 31,350 33,500 29,200
24/12/2025 31,350 0.55 (1.79%) 22,076,900 686,146.26 1,000,000 30,000 30,800 32,950 28,650
23/12/2025 30,800 -0.65 (-2.07%) 26,174,900 813,632.17 165,000 5,115 31,450 33,650 29,250
22/12/2025 31,450 0.65 (2.11%) 29,655,000 921,176.32 0 0 30,800 32,950 28,650
19/12/2025 30,800 0.95 (3.18%) 42,628,200 1,303,001.27 1,403,000 43,167.9 29,850 31,900 27,800
18/12/2025 29,850 0.2 (0.67%) 16,276,800 484,812.67 420,000 12,105 29,650 31,700 27,600
17/12/2025 29,650 -0.6 (-1.98%) 13,669,700 408,230.33 763,000 23,508.05 30,250 32,350 28,150
16/12/2025 30,250 1.85 (6.51%) 32,104,500 943,433.46 490,000 14,229.5 28,400 30,350 26,450
15/12/2025 28,400 0.3 (1.07%) 18,667,300 530,205.42 1,850,000 51,800 28,100 30,050 26,150
12/12/2025 28,100 -0.95 (-3.27%) 21,558,800 621,499.88 1,670,000 48,870 29,050 31,050 27,050
11/12/2025 29,050 -0.2 (-0.68%) 11,688,200 342,464.02 127,000 3,771.9 29,250 31,250 27,250
10/12/2025 29,250 0.5 (1.74%) 12,135,600 353,153.83 1,600,000 48,375 28,750 30,750 26,750
09/12/2025 28,750 -0.65 (-2.21%) 30,826,600 889,481.89 1,370,000 42,861.5 29,400 31,450 27,350
08/12/2025 29,400 0 (0%) 31,938,300 952,783. 4,853,500 137,076.83 29,400 31,450 27,350
05/12/2025 32,250 -0.55 (-1.68%) 47,092,900 1,527,533.49 820,000 26,325 32,800 35,050 30,550
04/12/2025 32,800 0.45 (1.39%) 32,017,100 1,050,485.95 2,918,500 100,834.18 32,350 34,600 30,100
03/12/2025 32,350 0.05 (0.15%) 22,047,800 713,231.02 30,000 994.5 32,300 34,550 30,050
02/12/2025 32,300 0.3 (0.94%) 31,339,700 1,006,254.34 100,000 3,400 32,000 34,200 29,800
01/12/2025 32,000 -0.8 (-2.44%) 28,396,500 923,110.44 550,000 18,685 32,800 35,050 30,550
28/11/2025 32,800 -0.4 (-1.2%) 25,473,600 838,223.15 1,740,000 60,128.66 33,200 35,500 30,900
27/11/2025 33,200 -0.8 (-2.35%) 20,104,000 674,413.35 1,320,000 47,982 34,000 36,350 31,650
26/11/2025 34,000 1.15 (3.5%) 36,038,100 1,213,992.61 1,290,000 45,150 32,850 35,100 30,600
25/11/2025 32,850 -1.55 (-4.51%) 53,026,500 1,765,185.61 800,000 29,360 34,400 36,800 32,000
24/11/2025 34,400 0.1 (0.29%) 11,833,000 407,878.62 0 0 34,300 36,700 31,900
21/11/2025 34,300 -0.5 (-1.44%) 18,445,600 631,935.46 0 0 34,800 37,200 32,400
20/11/2025 34,800 0.15 (0.43%) 21,063,700 727,883.02 800,000 29,600 34,650 37,050 32,250
19/11/2025 34,650 -0.9 (-2.53%) 23,268,600 812,043.96 750,000 26,925 35,550 38,000 33,100
18/11/2025 35,550 0.15 (0.42%) 25,611,500 909,942.14 800,000 29,600 35,400 37,850 32,950
17/11/2025 35,400 0.45 (1.29%) 15,953,500 561,315.29 750,000 27,000 34,950 37,350 32,550
14/11/2025 34,950 0 (0%) 19,630,000 686,909.48 0 0 34,950 37,350 32,550
13/11/2025 34,950 -0.55 (-1.55%) 21,313,000 746,647.61 0 0 35,500 37,950 33,050
12/11/2025 35,500 0.65 (1.87%) 34,965,500 1,234,949.35 0 0 34,850 37,250 32,450
11/11/2025 34,850 1.25 (3.72%) 30,203,900 1,038,458.49 0 0 33,600 35,950 31,250
10/11/2025 33,600 0.65 (1.97%) 33,031,200 1,117,432.72 0 0 32,950 35,250 30,650
07/11/2025 32,950 -1.35 (-3.94%) 36,679,200 1,228,866.34 468,900 15,670.17 34,300 36,700 31,900
06/11/2025 34,300 -0.6 (-1.72%) 23,177,900 799,177.87 20,000 746 34,900 37,300 32,500
05/11/2025 34,900 0.15 (0.43%) 30,063,400 1,054,375.63 300,000 9,900 34,750 37,150 32,350
04/11/2025 34,750 2.25 (6.92%) 57,837,700 1,942,766.11 755,400 25,066.81 32,500 34,750 30,250
03/11/2025 32,500 -1.8 (-5.25%) 50,015,100 1,671,338.09 90,000 3,013.8 34,300 36,700 31,900
31/10/2025 34,300 -0.55 (-1.58%) 26,772,900 927,756.83 3,543,400 115,304 34,850 37,250 32,450
30/10/2025 34,850 -0.75 (-2.11%) 28,037,300 985,340.38 60,000 2,148 35,600 38,050 33,150
29/10/2025 35,600 -0.25 (-0.7%) 22,897,000 822,309.02 120,000 4,080.5 35,850 38,350 33,350
28/10/2025 35,850 1.05 (3.02%) 34,464,100 1,212,450.69 550,000 18,600 34,800 37,200 32,400
27/10/2025 34,800 -1.2 (-3.33%) 71,137,600 2,508,286.26 400,000 13,420 36,000 38,500 33,500
24/10/2025 36,000 -1.5 (-4%) 82,075,200 2,974,302 0 0 37,500 40,100 34,900
23/10/2025 37,500 -0.95 (-2.47%) 24,279,700 921,486.39 71,400 2,709.54 38,450 41,100 35,800
22/10/2025 38,450 -0.15 (-0.39%) 32,795,900 1,245,133.52 450,000 18,038 38,600 41,300 35,900
21/10/2025 38,600 0.65 (1.71%) 81,186,900 3,098,417.95 2,076,000 79,017.94 37,950 40,600 35,300
20/10/2025 37,950 -2.85 (-6.99%) 70,585,900 2,778,105.27 201,000 8,341.5 40,800 43,650 37,950
17/10/2025 40,800 -0.55 (-1.33%) 38,969,300 1,610,241.81 50,000 1,969.75 41,350 44,200 38,500
16/10/2025 41,350 -0.1 (-0.24%) 29,760,800 1,238,062.03 1,071,000 44,320.5 41,450 44,350 38,550
15/10/2025 41,450 0.45 (1.1%) 30,114,300 1,242,021.46 120,000 4,966 41,000 43,850 38,150
14/10/2025 41,000 -0.35 (-0.85%) 65,269,200 2,757,713.49 4,950,000 203,467.5 41,350 44,200 38,500
13/10/2025 41,350 0.65 (1.6%) 42,263,800 1,727,012.35 100,000 4,070 40,700 43,500 37,900
10/10/2025 40,700 0.05 (0.12%) 29,024,800 1,189,464.73 1,630,300 62,939.2 40,650 43,450 37,850
09/10/2025 40,650 -0.55 (-1.33%) 33,451,500 1,364,859.16 80,000 3,104 41,200 44,050 38,350
08/10/2025 41,200 0.4 (0.98%) 53,747,600 2,227,256.43 60,000 2,448 40,800 43,650 37,950
07/10/2025 40,800 0.55 (1.37%) 40,540,800 1,659,781.57 4,350,000 180,325 40,250 43,050 37,450
06/10/2025 40,250 2.6 (6.91%) 53,500,100 2,127,432.28 280,000 10,725 37,650 40,250 35,050
03/10/2025 37,650 -0.2 (-0.53%) 25,057,700 944,748.2 120,000 4,354.8 37,850 40,450 35,250
02/10/2025 37,850 -0.75 (-1.94%) 21,157,600 810,833.87 210,000 8,190 38,600 41,300 35,900
01/10/2025 38,600 0.05 (0.13%) 16,967,100 656,477.46 2,000,000 74,000 38,550 41,200 35,900
30/09/2025 38,550 1 (2.66%) 38,227,200 1,453,573.69 191,800 7,412.95 37,550 40,150 34,950
29/09/2025 37,550 -0.45 (-1.18%) 34,409,300 1,293,173.28 100,000 3,596 38,000 40,650 35,350
26/09/2025 38,000 -1 (-2.56%) 38,838,600 1,490,101.12 2,035,000 83,072.25 39,000 41,700 36,300
25/09/2025 39,000 -0.25 (-0.64%) 25,997,200 1,019,919.48 1,334,000 52,279.7 39,250 41,950 36,550
24/09/2025 40,250 0.85 (2.16%) 36,376,800 1,428,761.52 120,352 4,444.36 39,400 42,150 36,650
23/09/2025 39,400 0.1 (0.25%) 21,429,500 850,936.28 54,000 2,133 39,300 42,050 36,550
22/09/2025 39,300 -1.05 (-2.6%) 43,538,600 1,732,401.75 400,000 16,140 40,350 43,150 37,550
19/09/2025 40,350 -0.45 (-1.1%) 27,872,000 1,135,061.85 115,000 4,772.5 40,800 43,650 37,950
18/09/2025 40,800 0.2 (0.49%) 26,356,200 1,075,051.06 744,800 30,307.71 40,600 43,400 37,800
17/09/2025 40,600 -1 (-2.4%) 37,920,700 1,553,521.35 2,134,700 86,091.83 41,600 44,500 38,700
16/09/2025 41,600 -0.6 (-1.42%) 37,917,500 1,603,176.83 1,516,000 63,755.36 42,200 45,150 39,250
15/09/2025 42,200 0.3 (0.72%) 40,521,000 1,701,562.67 1,130,000 48,927 41,900 44,800 39,000
12/09/2025 41,900 -0.55 (-1.3%) 34,559,500 1,462,244.25 30,000 1,281 42,450 45,400 39,500
11/09/2025 42,450 0 (0%) 85,920,600 3,512,936.19 310,000 12,462 42,450 45,400 39,500
10/09/2025 42,450 0.45 (1.07%) 43,275,200 1,838,549.66 135,000 5,372 42,000 44,900 39,100
09/09/2025 42,000 1.8 (4.48%) 51,995,900 2,102,836.64 250,000 10,050 40,200 43,000 37,400
08/09/2025 40,200 -0.3 (-0.74%) 72,146,900 2,940,028.53 0 0 40,500 43,300 37,700
05/09/2025 40,500 -1.8 (-4.26%) 51,528,200 2,173,438.98 100,200 4,235.67 42,300 45,250 39,350

Historical Data-ko - BSC

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