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
04/03/2026 122,000 2.8 (2.35%) 54,510 6,507.37 0 0 119,200 137,000 101,400
03/03/2026 117,000 0.6 (0.52%) 43,205 5,149.85 0 0 116,400 133,800 99,000
02/03/2026 124,900 9.5 (8.23%) 88,257 10,277.69 0 0 115,400 132,700 98,100
27/02/2026 120,100 15.1 (14.38%) 109,082 12,587.54 0 0 105,000 120,700 89,300
26/02/2026 108,000 4.5 (4.35%) 9,718 1,020.38 0 0 103,500 119,000 88,000
25/02/2026 104,000 4.2 (4.21%) 9,343 966.99 0 0 99,800 114,700 84,900
24/02/2026 100,000 0.7 (0.7%) 26,221 2,616.55 0 0 99,300 114,100 84,500
23/02/2026 103,000 6.1 (6.3%) 29,562 2,936.75 0 0 96,900 111,400 82,400
16/02/2026 100,000 0 (0%) 0 0 0 0 100,000 0 0
13/02/2026 100,000 0.7 (0.7%) 34,584 3,352.22 0 0 99,300 114,100 84,500
12/02/2026 99,000 0.1 (0.1%) 46,953 4,663.1 0 0 98,900 113,700 84,100
11/02/2026 99,800 -1.9 (-1.87%) 63,733 6,303.79 0 0 101,700 116,900 86,500
10/02/2026 100,000 3.6 (3.73%) 69,582 7,077. 0 0 96,400 110,800 82,000
09/02/2026 96,900 12.6 (14.95%) 45,756 4,411.71 0 0 84,300 96,900 71,700
06/02/2026 93,900 0.3 (0.32%) 58,082 4,894.23 0 0 93,600 107,600 79,600
05/02/2026 90,200 -11.2 (-11.05%) 33,616 3,147.73 0 0 101,400 116,600 86,200
04/02/2026 98,000 -2.9 (-2.87%) 20,818 2,111. 0 0 100,900 116,000 85,800
03/02/2026 99,800 -6.4 (-6.03%) 25,400 2,561.64 0 0 106,200 122,100 90,300
02/02/2026 104,500 -2.7 (-2.52%) 50,103 5,322.64 0 0 107,200 123,200 91,200
30/01/2026 109,700 10.2 (10.25%) 80,960 8,677.27 0 0 99,500 114,400 84,600
29/01/2026 99,500 12.9 (14.9%) 188,578 18,756.46 0 0 86,600 99,500 73,700
28/01/2026 86,900 11.3 (14.95%) 68,205 5,904.3 0 0 75,600 86,900 64,300
27/01/2026 78,600 10.2 (14.91%) 224,034 16,930.06 0 0 68,400 78,600 58,200
26/01/2026 68,000 3.5 (5.43%) 111,231 7,604.65 0 0 64,500 74,100 54,900
23/01/2026 67,000 7.7 (12.98%) 377,567 24,360.56 0 0 59,300 68,100 50,500
22/01/2026 59,900 0.3 (0.5%) 182,159 10,807.74 0 0 59,600 68,500 50,700
21/01/2026 58,000 2.1 (3.76%) 166,101 9,904.73 0 0 55,900 64,200 47,600
20/01/2026 56,800 4.9 (9.44%) 5,000 279.74 0 0 51,900 59,600 44,200
19/01/2026 52,200 -7.3 (-12.27%) 701 36.4 0 0 59,500 68,400 50,600
16/01/2026 59,500 4.7 (8.58%) 200 11.9 0 0 54,800 63,000 46,600
15/01/2026 53,000 -2.2 (-3.99%) 3,506 192.24 0 0 55,200 63,400 47,000
14/01/2026 57,000 4.9 (9.4%) 42,232 2,332.63 0 0 52,100 59,900 44,300
13/01/2026 55,000 3.9 (7.63%) 500 26.03 0 0 51,100 58,700 43,500
12/01/2026 51,500 -1.9 (-3.56%) 2,000 102.23 0 0 53,400 61,400 45,400
09/01/2026 52,000 -1.6 (-2.99%) 19,200 1,025.95 0 0 53,600 61,600 45,600
08/01/2026 53,000 -0.3 (-0.56%) 9,300 498.15 0 0 53,300 61,200 45,400
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300
26/12/2025 52,000 -1.2 (-2.26%) 10,000 521 0 0 53,200 61,100 45,300
25/12/2025 53,000 -1.6 (-2.93%) 30,893 1,643.62 0 0 54,600 62,700 46,500
24/12/2025 55,000 4 (7.84%) 94,620 5,166.55 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 2,900 147.9 0 0 51,000 58,600 43,400
22/12/2025 51,000 -1.5 (-2.86%) 3,300 168.3 0 0 52,500 60,300 44,700
19/12/2025 52,500 0.7 (1.35%) 2,900 152.2 0 0 51,800 59,500 44,100
18/12/2025 50,100 0.1 (0.2%) 2,900 150.28 0 0 50,000 57,500 42,500
17/12/2025 50,000 0.8 (1.63%) 300 15 0 0 49,200 56,500 41,900
16/12/2025 49,100 -0.8 (-1.6%) 21,800 1,072.4 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,000 -1.9 (-3.73%) 2,600 129.66 0 0 50,900 58,500 43,300
11/12/2025 50,300 -0.5 (-0.98%) 5,705 290.26 0 0 50,800 58,400 43,200
10/12/2025 50,700 -3.9 (-7.14%) 3,300 167.72 0 0 54,600 62,700 46,500
09/12/2025 54,600 0.9 (1.68%) 6,001 327.65 0 0 53,700 61,700 45,700
08/12/2025 54,800 -0.4 (-0.72%) 8,000 429.85 0 0 55,200 63,400 47,000
05/12/2025 53,000 0 (0%) 8,404 463.75 0 0 53,000 60,900 45,100
04/12/2025 54,600 -0.2 (-0.36%) 925 48.99 0 0 54,800 63,000 46,600
03/12/2025 54,700 3.5 (6.84%) 6,005 328.77 0 0 51,200 58,800 43,600
02/12/2025 53,000 1.6 (3.11%) 1,000 51.23 0 0 51,400 59,100 43,700
01/12/2025 53,500 3.2 (6.36%) 300 15.41 0 0 50,300 57,800 42,800
28/11/2025 50,100 -0.6 (-1.18%) 1,700 85.47 0 0 50,700 58,300 43,100
27/11/2025 50,700 0 (0%) 1,500 76.05 0 0 50,700 58,300 43,100
26/11/2025 50,900 0 (0%) 1,000 50.72 0 0 50,900 58,500 43,300
25/11/2025 50,900 0.3 (0.59%) 1,300 66.13 0 0 50,600 58,100 43,100
24/11/2025 50,600 -0.5 (-0.98%) 5,300 268.23 0 0 51,100 58,700 43,500
21/11/2025 51,200 -0.8 (-1.54%) 5,700 291.4 0 0 52,000 59,800 44,200
20/11/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
19/11/2025 52,000 0 (0%) 2,000 104.09 0 0 52,000 59,800 44,200
18/11/2025 52,300 -0.7 (-1.32%) 7,400 384.86 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 304 16.11 400,000 20,000 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 901 47.75 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 5,100 270.35 0 0 53,000 60,900 45,100
12/11/2025 53,000 -0.3 (-0.56%) 8,600 456.04 0 0 53,300 61,200 45,400
11/11/2025 53,200 -0.4 (-0.75%) 9,900 528.02 0 0 53,600 61,600 45,600
10/11/2025 53,400 -0.7 (-1.29%) 2,900 155.4 0 0 54,100 62,200 46,000
07/11/2025 54,000 0 (0%) 3,500 189.3 0 0 54,000 62,100 45,900
06/11/2025 54,000 0 (0%) 5,100 275.4 0 0 54,000 62,100 45,900
05/11/2025 54,000 0 (0%) 700 37.8 0 0 54,000 62,100 45,900
04/11/2025 54,000 0 (0%) 906 48.95 0 0 54,000 62,100 45,900
03/11/2025 54,000 0 (0%) 10,000 540 0 0 54,000 62,100 45,900
31/10/2025 54,000 -0.8 (-1.46%) 22,013 1,188.71 0 0 54,800 63,000 46,600
30/10/2025 54,200 -0.8 (-1.45%) 21,900 1,200.43 0 0 55,000 63,200 46,800
29/10/2025 55,000 0 (0%) 12,600 693 0 0 55,000 63,200 46,800
28/10/2025 55,000 -0.9 (-1.61%) 6,900 379.5 100,000 5,000 55,900 64,200 47,600
27/10/2025 55,000 -2.7 (-4.68%) 7,522 420.6 0 0 57,700 66,300 49,100
24/10/2025 57,500 0 (0%) 8,007 461.83 0 0 57,500 66,100 48,900
23/10/2025 59,000 5 (9.26%) 230,854 13,277.59 0 0 54,000 62,100 45,900
22/10/2025 54,000 3.2 (6.3%) 5,901 318.64 0 0 50,800 58,400 43,200
21/10/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
20/10/2025 50,000 -3.3 (-6.19%) 15,900 807.36 0 0 53,300 61,200 45,400
17/10/2025 54,000 0.4 (0.75%) 501 26.73 0 0 53,600 61,600 45,600
16/10/2025 53,500 -0.1 (-0.19%) 900 48.25 0 0 53,600 61,600 45,600
15/10/2025 53,300 -1.1 (-2.02%) 4,464 239.31 0 0 54,400 62,500 46,300
14/10/2025 54,400 1 (1.87%) 109 5.93 0 0 53,400 61,400 45,400
13/10/2025 53,000 0.4 (0.76%) 8,105 433.03 0 0 52,600 60,400 44,800
10/10/2025 52,600 0 (0%) 4,700 247.36 300,000 15,000 52,600 60,400 44,800
09/10/2025 53,000 0 (0%) 6,100 320.58 0 0 53,000 60,900 45,100
08/10/2025 53,000 0.2 (0.38%) 400 21.18 0 0 52,800 60,700 44,900
07/10/2025 52,800 0 (0%) 3,000 158.44 0 0 52,800 60,700 44,900
06/10/2025 52,800 -0.2 (-0.38%) 200 10.56 0 0 53,000 60,900 45,100
03/10/2025 53,000 0 (0%) 8,111 429.61 0 0 53,000 60,900 45,100
02/10/2025 53,000 0.1 (0.19%) 1,300 68.9 0 0 52,900 60,800 45,000
01/10/2025 53,000 0.3 (0.57%) 15,525 821.83 0 0 52,700 60,600 44,800
30/09/2025 52,700 0.7 (1.35%) 5,200 273.92 0 0 52,000 59,800 44,200
29/09/2025 52,000 0 (0%) 62 3.35 0 0 52,000 59,800 44,200
26/09/2025 52,000 -0.1 (-0.19%) 4,000 208 0 0 52,100 59,900 44,300
25/09/2025 51,900 0 (0%) 15,901 828.15 0 0 51,900 59,600 44,200
24/09/2025 51,900 0 (0%) 11,005 571.16 0 0 51,900 59,600 44,200
23/09/2025 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
22/09/2025 51,900 0.1 (0.19%) 2,100 109 0 0 51,800 59,500 44,100
19/09/2025 51,800 0 (0%) 4,400 227.96 0 0 51,800 59,500 44,100
18/09/2025 51,500 0.4 (0.78%) 1,236 63.98 0 0 51,100 58,700 43,500
17/09/2025 51,000 -0.2 (-0.39%) 5,000 255.3 0 0 51,200 58,800 43,600
16/09/2025 51,200 0 (0%) 0 0 0 0 51,200 58,800 43,600
15/09/2025 51,300 0.3 (0.59%) 9,100 465.53 0 0 51,000 58,600 43,400
12/09/2025 51,000 0 (0%) 5,200 265.2 0 0 51,000 58,600 43,400
11/09/2025 51,000 0.4 (0.79%) 2,100 107.11 0 0 50,600 58,100 43,100
10/09/2025 50,600 0 (0%) 0 0 0 0 50,600 58,100 43,100
09/09/2025 51,000 1 (2%) 6,600 333.93 0 0 50,000 57,500 42,500
08/09/2025 50,000 0.2 (0.4%) 900 45 0 0 49,800 57,200 42,400
05/09/2025 49,800 0 (0%) 101 5.04 0 0 49,800 57,200 42,400
04/09/2025 49,100 -0.4 (-0.81%) 3,100 154.28 0 0 49,500 56,900 42,100

Historical Data-ko - BSC

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