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 61,100 -1.1 (-1.77%) 6,494,800 396,904.73 823,000 51,618 62,200 66,500 57,900
01/04/2026 62,200 0 (0%) 3,187,200 200,931.76 958,000 56,522 62,200 66,500 57,900
31/03/2026 62,200 1 (1.63%) 5,233,600 326,551.26 9,560,000 549,700 61,200 65,400 57,000
30/03/2026 61,200 1.3 (2.17%) 7,574,900 458,886.07 537,000 32,106 59,900 64,000 55,800
27/03/2026 59,900 -0.7 (-1.16%) 9,368,300 563,187.66 2,774,000 160,892 60,600 64,800 56,400
26/03/2026 60,600 -1.6 (-2.57%) 5,034,300 306,931.44 2,416,000 144,960 62,200 66,500 57,900
25/03/2026 62,200 1.4 (2.3%) 5,688,900 353,208.85 3,304,000 192,465 60,800 65,000 56,600
24/03/2026 60,800 0.8 (1.33%) 6,025,600 369,317.54 5,147,000 295,914 60,000 64,200 55,800
23/03/2026 60,000 -3.4 (-5.36%) 8,986,900 552,198.51 4,983,000 298,980 63,400 67,800 59,000
20/03/2026 63,400 0 (0%) 9,388,100 593,713.32 1,933,000 116,167.28 63,400 67,800 59,000
19/03/2026 63,400 0.1 (0.16%) 11,631,900 738,390.52 1,410,300 89,449. 63,300 67,700 58,900
18/03/2026 63,300 -4.3 (-6.36%) 33,645,200 2,171,147.55 2,804,000 179,412 67,600 72,300 62,900
17/03/2026 67,600 1 (1.5%) 8,825,000 601,950.36 2,490,000 155,638 66,600 71,200 62,000
16/03/2026 66,600 0.8 (1.22%) 10,881,400 734,224.43 0 0 65,800 70,400 61,200
13/03/2026 65,800 0.1 (0.15%) 6,921,900 458,870.29 460,000 28,152 65,700 70,200 61,200
12/03/2026 65,700 -0.6 (-0.9%) 6,081,700 402,863.19 1,370,000 84,529 66,300 70,900 61,700
11/03/2026 66,300 1.3 (2%) 9,254,700 611,103.47 3,795,000 229,896 65,000 69,500 60,500
10/03/2026 65,000 4.2 (6.91%) 21,117,100 1,352,972.78 5,132,700 314,646.6 60,800 65,000 56,600
09/03/2026 60,800 -3 (-4.7%) 34,718,500 2,121,740.45 4,130,000 253,374 63,800 68,200 59,400
06/03/2026 63,800 -1.1 (-1.69%) 9,695,500 622,916.86 0 0 64,900 69,400 60,400
05/03/2026 64,900 -1.8 (-2.7%) 11,705,000 779,927.39 740,000 52,746 66,700 71,300 62,100
04/03/2026 66,700 -1.1 (-1.62%) 15,992,100 1,060,846.8 1,980,000 125,455 67,800 72,500 63,100
03/03/2026 67,800 0.8 (1.19%) 10,142,700 697,381.4 1,638,300 103,212.9 67,000 71,600 62,400
02/03/2026 67,000 1.5 (2.29%) 22,266,500 1,495,443.58 983,000 60,946 65,500 70,000 61,000
27/02/2026 65,500 -1.5 (-2.24%) 7,079,500 468,179.58 0 0 67,000 71,600 62,400
26/02/2026 67,000 0.3 (0.45%) 8,140,000 540,065.86 2,477,000 155,527.2 66,700 71,300 62,100
25/02/2026 66,700 3.3 (5.21%) 20,065,800 1,340,549.69 3,845,000 230,700 63,400 67,800 59,000
24/02/2026 63,400 0.5 (0.79%) 7,967,200 507,290.66 77,000 4,843.3 62,900 67,300 58,500
23/02/2026 62,900 0.3 (0.48%) 5,818,900 366,951.94 0 0 62,600 66,900 58,300
13/02/2026 62,600 1.5 (2.45%) 8,998,200 556,901.2 0 0 61,100 65,300 56,900
12/02/2026 61,100 0 (0%) 4,636,600 285,418.56 800,000 46,400 61,100 65,300 56,900
11/02/2026 61,100 1.6 (2.69%) 8,440,100 519,102.24 4,333,000 248,947.5 59,500 63,600 55,400
10/02/2026 59,500 -0.8 (-1.33%) 15,767,700 942,453.52 500,000 32,000 60,300 64,500 56,100
09/02/2026 60,300 -1.2 (-1.95%) 5,613,100 342,756.93 4,658,000 278,859.5 61,500 65,800 57,200
06/02/2026 61,500 -0.8 (-1.28%) 14,979,600 921,830.33 3,596,000 212,214 62,300 66,600 58,000
05/02/2026 62,300 -1.5 (-2.35%) 10,907,100 691,252.49 0 0 63,800 68,200 59,400
04/02/2026 63,800 0.8 (1.27%) 11,683,400 744,463.78 3,645,000 220,945 63,000 67,400 58,600
03/02/2026 63,000 -0.5 (-0.79%) 10,152,200 642,526.92 0 0 63,500 67,900 59,100
02/02/2026 63,500 0.5 (0.79%) 12,216,000 771,231.79 3,891,000 235,488 63,000 67,400 58,600
30/01/2026 63,000 0.2 (0.32%) 9,372,100 597,231.86 3,843,000 234,423 62,800 67,100 58,500
29/01/2026 62,800 -0.4 (-0.63%) 7,052,500 446,079.06 966,200 58,983.84 63,200 67,600 58,800
28/01/2026 63,200 1.3 (2.1%) 12,810,300 815,099.5 1,560,000 92,040 61,900 66,200 57,600
27/01/2026 61,900 -0.1 (-0.16%) 12,496,700 776,740.02 0 0 62,000 66,300 57,700
26/01/2026 62,000 -0.6 (-0.96%) 14,884,400 934,234.49 466,000 27,469 62,600 66,900 58,300
23/01/2026 62,600 -0.9 (-1.42%) 16,451,000 1,064,962.3 80,000 5,040 63,500 67,900 59,100
22/01/2026 63,500 1.4 (2.25%) 17,206,700 1,109,961.09 0 0 62,100 66,400 57,800
21/01/2026 62,100 4 (6.88%) 25,967,900 1,581,836.75 2,412,000 134,754 58,100 62,100 54,100
20/01/2026 58,100 -0.2 (-0.34%) 16,114,900 958,862.43 481,651 28,116.38 58,300 62,300 54,300
19/01/2026 58,300 -0.1 (-0.17%) 8,938,300 519,235.64 0 0 58,400 62,400 54,400
16/01/2026 58,400 0.6 (1.04%) 18,237,000 1,079,472.61 4,249,000 248,991.4 57,800 61,800 53,800
15/01/2026 57,800 3.7 (6.84%) 23,196,000 1,303,159.19 790,000 41,120 54,100 57,800 50,400
14/01/2026 54,100 0 (0%) 14,857,600 808,018.65 4,827,000 244,205.6 54,100 57,800 50,400
13/01/2026 54,100 0.3 (0.56%) 18,230,000 995,433.04 0 0 53,800 57,500 50,100
12/01/2026 53,800 2 (3.86%) 21,181,100 1,128,475.13 4,249,000 235,394.6 51,800 55,400 48,200
09/01/2026 51,800 -1.7 (-3.18%) 21,551,500 1,129,007.06 0 0 53,500 57,200 49,800
08/01/2026 53,500 0.1 (0.19%) 16,488,100 892,889.83 3,246,000 181,598.78 53,400 57,100 49,700
07/01/2026 53,400 -3.3 (-5.82%) 53,941,300 2,906,260.58 67,000 3,616.91 56,700 60,600 52,800
06/01/2026 56,700 -1.2 (-2.07%) 12,705,700 728,991.39 0 0 57,900 61,900 53,900
05/01/2026 57,900 -0.1 (-0.17%) 18,337,600 1,043,566.03 0 0 58,000 62,000 54,000
31/12/2025 58,000 -2 (-3.33%) 14,589,500 859,369.84 4,249,000 270,236.4 60,000 64,200 55,800
30/12/2025 60,000 0.1 (0.17%) 19,183,500 1,138,350.16 1,683,000 103,013 59,900 64,000 55,800
29/12/2025 59,900 2.4 (4.17%) 22,403,400 1,326,739.1 3,150,000 176,400 57,500 61,500 53,500
26/12/2025 57,500 1.6 (2.86%) 17,485,500 973,446.4 245,000 13,695.5 55,900 59,800 52,000
25/12/2025 55,900 -2.8 (-4.77%) 15,350,700 875,448.55 3,784,000 227,559.6 58,700 62,800 54,600
24/12/2025 58,700 2.7 (4.82%) 19,984,100 1,151,375.38 0 0 56,000 59,900 52,100
23/12/2025 56,000 3.6 (6.87%) 8,408,800 468,052.51 4,350,000 212,641.78 52,400 56,000 48,750
22/12/2025 52,400 3.4 (6.94%) 13,019,000 665,720.73 2,120,000 99,749 49,000 52,400 45,600
19/12/2025 49,000 1 (2.08%) 7,229,300 351,447.19 296,000 13,660.4 48,000 51,300 44,650
18/12/2025 48,000 0.8 (1.69%) 5,520,600 262,934.94 0 0 47,200 50,500 43,900
17/12/2025 47,200 0.15 (0.32%) 4,055,200 192,935.94 904,000 42,856.8 47,050 50,300 43,800
16/12/2025 47,050 0.25 (0.53%) 5,417,200 255,006.59 1,112,000 50,040 46,800 50,000 43,550
15/12/2025 46,800 0.8 (1.74%) 6,054,400 282,379.78 0 0 46,000 49,200 42,800
12/12/2025 46,000 -1.7 (-3.56%) 8,811,500 421,349.05 2,150,000 99,000 47,700 51,000 44,400
11/12/2025 47,700 -0.9 (-1.85%) 6,162,200 296,714.7 0 0 48,600 52,000 45,200
10/12/2025 48,600 0.05 (0.1%) 5,984,100 290,509.68 110,000 5,665 48,550 51,900 45,200
09/12/2025 48,550 -0.15 (-0.31%) 10,646,500 515,430.56 6,627,000 315,238 48,700 52,100 45,300
08/12/2025 48,700 -0.5 (-1.02%) 4,224,200 206,599.93 1,312,000 64,760 49,200 52,600 45,800
05/12/2025 49,200 -1 (-1.99%) 6,092,100 303,920.69 220,000 11,044 50,200 53,700 46,700
04/12/2025 50,200 0.5 (1.01%) 7,179,800 361,860.09 2,594,000 126,576 49,700 53,100 46,250
03/12/2025 49,700 0.3 (0.61%) 7,311,300 366,412.73 985,000 50,480.9 49,400 52,800 45,950
02/12/2025 49,400 0.4 (0.82%) 5,477,800 270,741.87 490,000 23,030 49,000 52,400 45,600
01/12/2025 49,000 0.4 (0.82%) 3,344,100 164,241.51 2,807,000 134,801.5 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 4,671,200 229,281.51 1,803,000 85,949.5 49,300 52,700 45,850
27/11/2025 49,300 -0.65 (-1.3%) 3,672,600 184,049.02 4,010,000 195,063 49,950 53,400 46,500
26/11/2025 49,950 -0.05 (-0.1%) 7,616,300 384,012.08 4,368,000 223,382.5 50,000 53,500 46,500
25/11/2025 50,000 0 (0%) 5,219,100 263,170.1 4,985,700 256,427.41 50,000 53,500 46,500
24/11/2025 50,000 -1.3 (-2.53%) 6,116,900 311,456.85 2,050,000 106,880 51,300 54,800 47,750
21/11/2025 51,300 1.8 (3.64%) 10,132,900 507,992.99 20,000 998.36 49,500 52,900 46,050
20/11/2025 49,500 0 (0%) 5,896,100 291,987.85 3,430,000 177,282 49,500 52,900 46,050
19/11/2025 49,500 0 (0%) 9,515,600 472,514.85 3,431,000 175,019 49,500 52,900 46,050
18/11/2025 49,500 0.6 (1.23%) 8,541,600 418,072.27 920,000 46,000 48,900 52,300 45,500
17/11/2025 48,900 0.85 (1.77%) 10,169,700 492,207.54 3,408,000 170,330.4 48,050 51,400 44,700
14/11/2025 48,050 -0.65 (-1.33%) 14,304,600 686,594.7 2,141,000 105,740.65 48,700 52,100 45,300
13/11/2025 48,700 -1.9 (-3.75%) 17,041,000 836,149.64 0 0 50,600 54,100 47,100
12/11/2025 50,600 0.95 (1.91%) 8,640,000 428,438.96 1,661,000 83,492.75 49,650 53,100 46,200
11/11/2025 49,650 1.15 (2.37%) 8,621,000 419,048.49 4,697,000 239,547 48,500 51,800 45,150
10/11/2025 48,500 0.15 (0.31%) 8,290,900 404,154.27 5,561,000 281,085 48,350 51,700 45,000
07/11/2025 48,350 -3.55 (-6.84%) 20,318,100 1,006,720.84 700,000 37,549.6 51,900 55,500 48,300
06/11/2025 51,900 -1.6 (-2.99%) 7,748,900 405,470.78 350,200 18,764.6 53,500 57,200 49,800
05/11/2025 53,500 -0.4 (-0.74%) 4,422,600 236,579.56 8,490,000 471,372 53,900 57,600 50,200
04/11/2025 53,900 1.6 (3.06%) 11,567,100 612,880.01 350,000 19,115 52,300 55,900 48,650
03/11/2025 52,300 -3.2 (-5.77%) 6,619,800 357,281.9 150,000 8,880 55,500 59,300 51,700
31/10/2025 55,500 -1.4 (-2.46%) 3,469,600 195,756.54 3,448,000 199,284 56,900 60,800 53,000
30/10/2025 56,900 -0.3 (-0.52%) 3,281,900 186,292.12 0 0 57,200 61,200 53,200
29/10/2025 57,200 0.4 (0.7%) 5,986,100 343,974.57 320,000 17,999.9 56,800 60,700 52,900
28/10/2025 56,800 2.2 (4.03%) 6,598,200 363,937.64 0 0 54,600 58,400 50,800
27/10/2025 54,600 0.1 (0.18%) 4,852,600 263,616.65 320,000 18,176 54,500 58,300 50,700
24/10/2025 54,500 -1.1 (-1.98%) 7,394,000 402,394.92 50,000 2,970 55,600 59,400 51,800
23/10/2025 55,600 0.2 (0.36%) 5,822,500 322,091.06 310,000 18,352 55,400 59,200 51,600
22/10/2025 55,400 -0.2 (-0.36%) 5,680,600 310,242.89 0 0 55,600 59,400 51,800
21/10/2025 55,600 0.7 (1.28%) 11,955,700 651,591.57 3,900,000 219,729.2 54,900 58,700 51,100
20/10/2025 54,900 -4.1 (-6.95%) 13,295,700 754,733.44 119,500 7,120 59,000 63,100 54,900
17/10/2025 59,000 -0.5 (-0.84%) 6,674,400 391,926.46 20,000 1,266.5 59,500 63,600 55,400
16/10/2025 59,500 -0.5 (-0.83%) 10,235,300 605,348.44 180,000 11,556 60,000 64,200 55,800
15/10/2025 60,000 -0.6 (-0.99%) 3,805,800 229,526.21 1,751,400 106,869.52 60,600 64,800 56,400
14/10/2025 60,600 -0.4 (-0.66%) 7,039,200 426,347.53 2,185,000 133,677.5 61,000 65,200 56,800
13/10/2025 61,000 0.6 (0.99%) 7,743,200 466,950.25 3,434,000 219,038 60,400 64,600 56,200
10/10/2025 60,400 0.4 (0.67%) 8,202,400 489,942.81 0 0 60,000 64,200 55,800
09/10/2025 60,000 0.1 (0.17%) 9,593,000 578,661.02 5,561,000 338,396 59,900 64,000 55,800
08/10/2025 59,900 1.4 (2.39%) 10,390,300 615,733.99 50,000 2,910 58,500 62,500 54,500
07/10/2025 58,500 -1.3 (-2.17%) 7,496,400 442,191.74 270,000 16,200 59,800 63,900 55,700
06/10/2025 59,800 2.8 (4.91%) 10,349,900 602,074.14 1,567,000 90,046 57,000 60,900 53,100
03/10/2025 57,000 -1.7 (-2.9%) 9,437,900 543,364.38 25,000 1,460 58,700 62,800 54,600
02/10/2025 58,700 -1.1 (-1.84%) 8,412,100 496,980.06 2,483,000 149,555 59,800 63,900 55,700

Historical Data-ko - BSC

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