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 16,000 -0.35 (-2.14%) 5,650,100 90,829.92 1,251,000 20,368.65 16,350 17,450 15,250
01/04/2026 16,350 0.05 (0.31%) 11,594,500 191,015.23 0 0 16,300 17,400 15,200
31/03/2026 16,300 0.35 (2.19%) 11,363,300 185,550.16 142,000 2,393 15,950 17,050 14,850
30/03/2026 15,950 -0.3 (-1.85%) 5,128,400 81,971.64 148,000 2,516 16,250 17,350 15,150
27/03/2026 16,250 0.35 (2.2%) 9,247,800 149,118.86 100,000 1,700 15,900 17,000 14,800
26/03/2026 15,900 -0.25 (-1.55%) 6,802,600 108,797.65 507,000 8,745.75 16,150 17,250 15,050
25/03/2026 16,150 0.35 (2.22%) 11,989,200 192,684.62 545,000 8,772.25 15,800 16,900 14,700
24/03/2026 15,800 0.7 (4.64%) 11,898,000 186,331.36 7,843,000 125,488 15,100 16,150 14,050
23/03/2026 15,100 -0.7 (-4.43%) 11,931,000 183,347.1 4,300,000 68,800 15,800 16,900 14,700
20/03/2026 15,800 -0.2 (-1.25%) 4,820,600 76,548.04 48,500 799.56 16,000 17,100 14,900
19/03/2026 16,000 -0.05 (-0.31%) 11,842,100 188,247.55 0 0 16,050 17,150 14,950
18/03/2026 16,050 -0.05 (-0.31%) 8,612,200 138,930.98 1,337,690 22,458.27 16,100 17,200 15,000
17/03/2026 16,100 0.1 (0.63%) 6,385,100 103,534.5 904,900 14,314.04 16,000 17,100 14,900
16/03/2026 16,000 0 (0%) 6,987,300 112,178.03 545,000 9,299 16,000 17,100 14,900
13/03/2026 16,000 -0.05 (-0.31%) 11,262,700 180,709.81 280,000 4,788 16,050 17,150 14,950
12/03/2026 16,050 -0.4 (-2.43%) 13,103,500 212,075.26 400,000 6,960 16,450 17,600 15,300
11/03/2026 16,450 0.45 (2.81%) 21,018,900 344,905.81 40,000 684 16,000 17,100 14,900
10/03/2026 16,000 0.3 (1.91%) 22,268,300 356,773.09 0 0 15,700 16,750 14,650
09/03/2026 15,700 -1.15 (-6.82%) 28,431,800 446,978.69 506,519 8,771.75 16,850 18,000 15,700
06/03/2026 16,850 -0.2 (-1.17%) 14,312,800 242,993.7 0 0 17,050 18,200 15,900
05/03/2026 17,050 -0.25 (-1.45%) 18,616,900 323,761.03 60,000 1,080 17,300 18,500 16,100
04/03/2026 17,300 -0.3 (-1.7%) 30,118,900 515,021.57 59,000 1,038.4 17,600 18,800 16,400
03/03/2026 17,600 -0.2 (-1.12%) 24,818,800 444,450.38 1,567,000 28,125.6 17,800 19,000 16,600
02/03/2026 17,800 -0.6 (-3.26%) 38,690,700 700,076.6 0 0 18,400 19,650 17,150
27/02/2026 18,400 0.05 (0.27%) 17,459,800 322,709 800,000 14,826 18,350 19,600 17,100
26/02/2026 18,350 -0.3 (-1.61%) 20,461,500 376,144.05 0 0 18,650 19,950 17,350
25/02/2026 18,650 0.6 (3.32%) 50,381,300 926,930.86 105,000 1,890 18,050 19,300 16,800
24/02/2026 18,050 0.05 (0.28%) 34,910,600 627,485.93 1,166,500 19,937 18,000 19,250 16,750
23/02/2026 18,000 0.5 (2.86%) 34,774,400 619,022.74 550,000 10,285 17,500 18,700 16,300
13/02/2026 17,500 0.35 (2.04%) 5,366,800 92,942.25 0 0 17,150 18,350 15,950
12/02/2026 17,150 -0.2 (-1.15%) 4,649,600 80,540.62 0 0 17,350 18,550 16,150
11/02/2026 17,350 0.55 (3.27%) 9,392,200 160,828.59 260,519 4,493.95 16,800 17,950 15,650
10/02/2026 16,800 0 (0%) 4,365,300 73,345 150,000 2,580 16,800 17,950 15,650
09/02/2026 16,800 0 (0%) 4,925,200 82,952.63 960,519 16,393.95 16,800 17,950 15,650
06/02/2026 16,800 -0.3 (-1.75%) 8,877,300 149,709.39 150,000 2,580 17,100 18,250 15,950
05/02/2026 17,100 -0.3 (-1.72%) 5,380,800 92,983.03 1,160,519 20,693.95 17,400 18,600 16,200
04/02/2026 17,400 0.25 (1.46%) 8,474,000 146,487.81 600,000 10,650 17,150 18,350 15,950
03/02/2026 17,150 0.15 (0.88%) 8,592,700 147,551.86 0 0 17,000 18,150 15,850
02/02/2026 17,000 -0.2 (-1.16%) 7,436,300 127,610.45 640,000 11,160 17,200 18,400 16,000
30/01/2026 17,200 0.5 (2.99%) 6,437,600 109,077.14 260,519 4,493.95 16,700 17,850 15,550
29/01/2026 16,700 -0.2 (-1.18%) 5,243,000 88,387.03 5,969,815 101,676.86 16,900 18,050 15,750
28/01/2026 16,900 -0.3 (-1.74%) 6,350,500 107,987.35 380,519 6,557.95 17,200 18,400 16,000
27/01/2026 17,200 0.1 (0.58%) 7,435,400 127,510.32 0 0 17,100 18,250 15,950
26/01/2026 17,100 -0.15 (-0.87%) 9,056,800 153,877.2 260,519 4,493.95 17,250 18,450 16,050
23/01/2026 17,250 -0.15 (-0.86%) 6,045,100 104,884.71 0 0 17,400 18,600 16,200
22/01/2026 17,400 0.2 (1.16%) 7,320,300 127,438.48 1,020,000 17,906 17,200 18,400 16,000
21/01/2026 17,200 -0.25 (-1.43%) 7,502,100 129,392.34 50,000 862.5 17,450 18,650 16,250
20/01/2026 17,450 0.1 (0.58%) 19,291,000 340,128.58 987,774 17,388.6 17,350 18,550 16,150
19/01/2026 17,350 -0.05 (-0.29%) 5,048,400 87,910.16 0 0 17,400 18,600 16,200
16/01/2026 17,400 0 (0%) 8,678,500 151,750.49 0 0 17,400 18,600 16,200
15/01/2026 17,400 -0.1 (-0.57%) 9,922,700 173,343.74 0 0 17,500 18,700 16,300
14/01/2026 17,500 -0.4 (-2.23%) 16,879,600 298,678.32 1,200,000 20,400 17,900 19,150 16,650
13/01/2026 17,900 -0.3 (-1.65%) 25,027,900 452,439.29 820,000 13,975 18,200 19,450 16,950
12/01/2026 18,200 0.6 (3.41%) 31,613,600 569,807.05 200,000 3,400 17,600 18,800 16,400
09/01/2026 17,600 -0.05 (-0.28%) 23,633,700 419,538.06 1,834,000 34,570.9 17,650 18,850 16,450
08/01/2026 17,650 0.2 (1.15%) 28,555,100 506,555.28 0 0 17,450 18,650 16,250
07/01/2026 17,450 0.4 (2.35%) 24,298,100 424,364.43 1,900,000 32,490 17,050 18,200 15,900
06/01/2026 17,050 0.45 (2.71%) 9,984,600 167,773.92 0 0 16,600 17,750 15,450
05/01/2026 16,600 -0.5 (-2.92%) 9,746,200 164,039.31 323,519 5,641.4 17,100 18,250 15,950
31/12/2025 17,100 -0.05 (-0.29%) 4,734,200 81,298.57 0 0 17,150 18,350 15,950
30/12/2025 17,150 0.25 (1.48%) 9,182,200 157,588.07 260,519 4,520. 16,900 18,050 15,750
29/12/2025 16,900 -0.05 (-0.29%) 4,987,800 84,707.34 1,800,000 28,476 16,950 18,100 15,800
26/12/2025 16,950 -0.05 (-0.29%) 7,454,900 125,858.8 260,519 4,520. 17,000 18,150 15,850
25/12/2025 17,000 -0.4 (-2.3%) 6,278,500 108,058.79 0 0 17,400 18,600 16,200
24/12/2025 17,400 0.05 (0.29%) 5,933,400 103,314.24 2,060,519 37,820. 17,350 18,550 16,150
23/12/2025 17,350 0.05 (0.29%) 11,798,600 204,974.12 238,000 4,148.9 17,300 18,500 16,100
22/12/2025 17,300 0.45 (2.67%) 12,313,500 211,165.71 279,500 4,744 16,850 18,000 15,700
19/12/2025 16,850 0.15 (0.9%) 3,947,500 66,212.67 0 0 16,700 17,850 15,550
18/12/2025 16,700 0.2 (1.21%) 3,417,100 56,689.24 60,000 990 16,500 17,650 15,350
17/12/2025 16,500 -0.3 (-1.79%) 4,972,400 83,153.51 5,300,000 91,160 16,800 17,950 15,650
16/12/2025 16,800 0.45 (2.75%) 10,785,400 176,930.32 0 0 16,350 17,450 15,250
15/12/2025 16,350 0 (0%) 7,333,700 120,027.99 0 0 16,350 17,450 15,250
12/12/2025 16,350 -0.45 (-2.68%) 9,135,900 152,033.36 0 0 16,800 17,950 15,650
11/12/2025 16,800 -0.1 (-0.59%) 6,528,300 110,288.53 40,000 676 16,900 18,050 15,750
10/12/2025 16,900 0 (0%) 2,980,100 50,575.19 213,000 3,485.3 16,900 18,050 15,750
09/12/2025 16,900 -0.3 (-1.74%) 16,834,200 285,265.17 0 0 17,200 18,400 16,000
08/12/2025 17,200 -0.2 (-1.15%) 4,425,100 76,513.52 0 0 17,400 18,600 16,200
05/12/2025 17,400 -0.2 (-1.14%) 7,624,600 133,413. 0 0 17,600 18,800 16,400
04/12/2025 17,600 0.25 (1.44%) 16,127,000 283,035.66 168,000 2,923.65 17,350 18,550 16,150
03/12/2025 17,350 0.25 (1.46%) 17,159,000 299,595.17 20,000 342 17,100 18,250 15,950
02/12/2025 17,100 0.1 (0.59%) 6,543,900 111,167.34 0 0 17,000 18,150 15,850
01/12/2025 17,000 -0.3 (-1.73%) 4,157,400 71,092.91 4,210,000 72,833 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 3,772,500 64,916.05 0 0 17,350 18,550 16,150
27/11/2025 17,350 -0.05 (-0.29%) 8,297,800 145,446.79 750,000 12,900 17,400 18,600 16,200
26/11/2025 17,400 0.45 (2.65%) 6,895,100 118,561.59 1,050,000 17,640 16,950 18,100 15,800
25/11/2025 16,950 -0.3 (-1.74%) 5,087,000 86,465.73 2,153,000 36,560 17,250 18,450 16,050
24/11/2025 17,250 0 (0%) 6,498,000 111,913.54 200,000 3,450 17,250 18,450 16,050
21/11/2025 17,250 0 (0%) 5,447,600 92,795.86 0 0 17,250 18,450 16,050
20/11/2025 17,250 0.1 (0.58%) 4,211,000 72,254.34 0 0 17,150 18,350 15,950
19/11/2025 17,150 -0.45 (-2.56%) 4,219,000 73,236.64 1,090,000 19,244 17,600 18,800 16,400
18/11/2025 17,600 0.45 (2.62%) 13,307,100 232,297.22 0 0 17,150 18,350 15,950
17/11/2025 17,150 0.2 (1.18%) 4,670,500 79,709.86 30,000 507 16,950 18,100 15,800
14/11/2025 16,950 0 (0%) 4,315,300 72,929.7 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.35 (-2.02%) 4,498,500 76,706.51 400,000 6,920 17,300 18,500 16,100
12/11/2025 17,300 0.4 (2.37%) 10,048,700 171,867.4 789,000 13,334.1 16,900 18,050 15,750
11/11/2025 16,900 0.4 (2.42%) 4,332,600 72,123.94 0 0 16,500 17,650 15,350
10/11/2025 16,500 0 (0%) 5,423,200 90,085.69 0 0 16,500 17,650 15,350
07/11/2025 16,500 -0.4 (-2.37%) 8,560,700 143,060.17 0 0 16,900 18,050 15,750
06/11/2025 16,900 0 (0%) 4,174,700 70,770.13 0 0 16,900 18,050 15,750
05/11/2025 16,900 -0.35 (-2.03%) 4,660,000 79,470.94 0 0 17,250 18,450 16,050
04/11/2025 17,250 0.6 (3.6%) 16,470,600 279,746.53 0 0 16,650 17,800 15,500
03/11/2025 16,650 0 (0%) 20,592,700 351,242.63 0 0 16,650 17,800 15,500
31/10/2025 16,650 -0.5 (-2.92%) 8,998,600 152,157.04 0 0 17,150 18,350 15,950
30/10/2025 17,150 -0.15 (-0.87%) 5,633,500 97,538.35 0 0 17,300 18,500 16,100
29/10/2025 18,150 0.2 (1.11%) 10,934,100 199,230.61 200,000 3,840 17,950 19,200 16,700
28/10/2025 17,950 0.4 (2.28%) 8,875,800 156,327.05 120,000 2,106 17,550 18,750 16,350
27/10/2025 17,550 -0.35 (-1.96%) 7,149,400 126,948.57 355,000 6,354.5 17,900 19,150 16,650
24/10/2025 17,900 0.1 (0.56%) 10,405,100 183,765.67 0 0 17,800 19,000 16,600
23/10/2025 17,800 -0.35 (-1.93%) 9,146,100 164,690.71 0 0 18,150 19,400 16,900
22/10/2025 18,150 -0.05 (-0.27%) 8,153,400 146,213.79 0 0 18,200 19,450 16,950
21/10/2025 18,200 0.25 (1.39%) 23,292,000 414,801.13 0 0 17,950 19,200 16,700
20/10/2025 17,950 -1.3 (-6.75%) 26,339,100 489,998.37 0 0 19,250 20,550 17,950
17/10/2025 19,250 -0.5 (-2.53%) 18,700,200 364,390.94 0 0 19,750 21,100 18,400
16/10/2025 19,750 0.05 (0.25%) 17,126,800 336,910.22 475,000 9,519.5 19,700 21,050 18,350
15/10/2025 19,700 0.5 (2.6%) 28,525,100 561,575.19 800,000 15,300 19,200 20,500 17,900
14/10/2025 19,200 -0.25 (-1.29%) 41,097,900 800,203.45 0 0 19,450 20,800 18,100
13/10/2025 19,450 -0.15 (-0.77%) 18,298,800 354,802.07 0 0 19,600 20,950 18,250
10/10/2025 19,600 -0.4 (-2%) 23,788,700 472,758.28 150,000 2,902.5 20,000 21,400 18,600
09/10/2025 20,000 0.55 (2.83%) 42,825,400 846,505.66 470,000 9,101.5 19,450 20,800 18,100
08/10/2025 19,450 0.1 (0.52%) 21,253,800 412,834.55 530,000 10,255.5 19,350 20,700 18,000
07/10/2025 19,350 -0.5 (-2.52%) 12,560,200 245,369.22 20,000 397 19,850 21,200 18,500
06/10/2025 19,850 1.15 (6.15%) 25,592,500 499,497.53 5,550,000 105,435 18,700 20,000 17,400
03/10/2025 18,700 -0.1 (-0.53%) 9,148,300 171,201.6 0 0 18,800 20,100 17,500
02/10/2025 18,800 -0.5 (-2.59%) 11,176,400 214,639.18 0 0 19,300 20,650 17,950

Historical Data-ko - BSC

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