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
06/02/2026 53,000 -3.9 (-6.85%) 3,573,500 191,602.21 0 0 56,900 60,800 53,000
05/02/2026 56,900 -1 (-1.73%) 2,469,200 140,546.5 0 0 57,900 61,900 53,900
04/02/2026 57,900 1.8 (3.21%) 2,883,800 165,418.64 0 0 56,100 60,000 52,200
03/02/2026 56,100 3.6 (6.86%) 4,575,100 250,161.52 0 0 52,500 56,100 48,850
02/02/2026 52,500 2.4 (4.79%) 2,589,000 134,496.1 0 0 50,100 53,600 46,600
30/01/2026 50,100 3.2 (6.82%) 4,140,800 205,102.42 0 0 46,900 50,100 43,650
29/01/2026 46,900 0.8 (1.74%) 724,800 33,680.68 0 0 46,100 49,300 42,900
28/01/2026 46,100 1.1 (2.44%) 605,600 27,967.82 0 0 45,000 48,150 41,850
27/01/2026 45,000 -1.1 (-2.39%) 1,013,200 45,978.58 0 0 46,100 49,300 42,900
26/01/2026 46,100 -2.2 (-4.55%) 1,620,700 75,424.56 0 0 48,300 51,600 44,950
23/01/2026 48,300 0.6 (1.26%) 1,090,300 52,912.18 0 0 47,700 51,000 44,400
22/01/2026 47,700 0.5 (1.06%) 1,001,400 47,885.34 0 0 47,200 50,500 43,900
21/01/2026 47,200 -1.55 (-3.18%) 1,423,700 68,062.97 0 0 48,750 52,100 45,350
20/01/2026 48,750 -1.2 (-2.4%) 1,048,300 51,626.6 0 0 49,950 53,400 46,500
19/01/2026 49,950 1.95 (4.06%) 2,020,300 100,484.87 0 0 48,000 51,300 44,650
16/01/2026 48,000 -0.9 (-1.84%) 1,536,400 74,361.56 0 0 48,900 52,300 45,500
15/01/2026 48,900 0.3 (0.62%) 1,974,800 96,835.26 0 0 48,600 52,000 45,200
14/01/2026 48,600 2.1 (4.52%) 2,880,900 137,968.24 0 0 46,500 49,750 43,250
13/01/2026 46,500 0.9 (1.97%) 2,071,600 96,638.01 0 0 45,600 48,750 42,450
12/01/2026 45,600 0.8 (1.79%) 1,631,500 74,743.07 0 0 44,800 47,900 41,700
09/01/2026 44,800 1.3 (2.99%) 2,142,400 95,904.46 0 0 43,500 46,500 40,500
08/01/2026 43,500 -0.5 (-1.14%) 1,639,300 71,970.24 0 0 44,000 47,050 40,950
07/01/2026 44,000 2 (4.76%) 1,609,400 69,793.88 0 0 42,000 44,900 39,100
06/01/2026 42,000 0.5 (1.2%) 972,500 40,727.83 0 0 41,500 44,400 38,600
05/01/2026 41,500 -0.35 (-0.84%) 725,800 30,205.54 0 0 41,850 44,750 38,950
31/12/2025 41,850 0.55 (1.33%) 991,900 41,715.39 0 0 41,300 44,150 38,450
30/12/2025 41,300 0 (0%) 555,300 22,914.95 0 0 41,300 44,150 38,450
29/12/2025 41,300 0.45 (1.1%) 403,300 16,541.27 0 0 40,850 43,700 38,000
26/12/2025 40,850 -0.3 (-0.73%) 720,200 29,322.46 0 0 41,150 44,000 38,300
25/12/2025 41,150 -0.05 (-0.12%) 949,500 39,388.16 60,000 2,580 41,200 44,050 38,350
24/12/2025 41,200 -0.25 (-0.6%) 538,700 22,244.05 0 0 41,450 44,350 38,550
23/12/2025 41,450 -0.1 (-0.24%) 794,100 33,187.9 60,000 2,400 41,550 44,450 38,650
22/12/2025 41,550 1.05 (2.59%) 485,700 20,100.66 0 0 40,500 43,300 37,700
19/12/2025 40,500 -0.65 (-1.58%) 398,200 16,255.55 0 0 41,150 44,000 38,300
18/12/2025 41,150 -0.2 (-0.48%) 131,600 5,424.54 0 0 41,350 44,200 38,500
17/12/2025 41,350 -0.25 (-0.6%) 394,400 16,363.18 40,000 1,730 41,600 44,500 38,700
16/12/2025 41,600 1.5 (3.74%) 510,000 20,796.9 0 0 40,100 42,900 37,300
15/12/2025 40,100 -0.5 (-1.23%) 498,700 20,292.09 20,000 859 40,600 43,400 37,800
12/12/2025 40,600 -1.6 (-3.79%) 976,600 40,449.34 0 0 42,200 45,150 39,250
11/12/2025 42,200 -0.35 (-0.82%) 385,700 16,342.8 20,000 894 42,550 45,500 39,600
10/12/2025 42,550 -0.2 (-0.47%) 343,900 14,637.97 130,000 5,460 42,750 45,700 39,800
09/12/2025 42,750 -0.5 (-1.16%) 1,317,500 55,754.55 20,000 867 43,250 46,250 40,250
08/12/2025 43,250 -0.85 (-1.93%) 877,100 38,058.36 60,000 2,636 44,100 47,150 41,050
05/12/2025 44,100 -0.2 (-0.45%) 559,900 24,927.63 20,000 877 44,300 47,400 41,200
04/12/2025 44,300 0.15 (0.34%) 499,700 22,163.93 60,000 2,616 44,150 47,200 41,100
03/12/2025 44,150 0.85 (1.96%) 572,500 25,174.2 20,000 888 43,300 46,300 40,300
02/12/2025 43,300 -0.5 (-1.14%) 644,700 27,807.24 60,000 2,676 43,800 46,850 40,750
01/12/2025 43,800 -0.2 (-0.45%) 453,100 19,889.43 20,000 909 44,000 47,050 40,950
28/11/2025 44,000 -0.8 (-1.79%) 606,400 26,814.2 60,000 2,738 44,800 47,900 41,700
27/11/2025 44,800 -0.95 (-2.08%) 767,200 34,755.72 20,000 915 45,750 48,950 42,550
26/11/2025 45,750 2.25 (5.17%) 885,800 40,031.78 60,000 2,680 43,500 46,500 40,500
25/11/2025 43,500 -1.7 (-3.76%) 1,445,800 64,265.57 86,000 3,735.6 45,200 48,350 42,050
24/11/2025 45,200 0.15 (0.33%) 344,500 15,543.15 60,000 2,736 45,050 48,200 41,900
21/11/2025 45,050 -0.35 (-0.77%) 698,800 31,524.14 20,000 935 45,400 48,550 42,250
20/11/2025 45,400 -0.45 (-0.98%) 626,400 28,428.64 60,000 2,760 45,850 49,050 42,650
19/11/2025 45,850 -0.95 (-2.03%) 1,204,300 55,729.43 20,000 925 46,800 50,000 43,550
18/11/2025 46,800 -0.2 (-0.43%) 936,700 43,618.39 60,000 2,856 47,000 50,200 43,750
17/11/2025 47,000 0.45 (0.97%) 1,108,600 51,922.89 100,000 4,639.44 46,550 49,800 43,300
14/11/2025 46,550 -0.05 (-0.11%) 1,154,000 53,466.79 60,000 2,682 46,600 49,850 43,350
13/11/2025 46,600 1.9 (4.25%) 2,512,800 116,236.13 20,000 880 44,700 47,800 41,600
12/11/2025 44,700 1.25 (2.88%) 875,600 38,555.2 60,000 2,730 43,450 46,450 40,450
11/11/2025 43,450 -0.95 (-2.14%) 887,500 38,591.47 20,000 880 44,400 47,500 41,300
10/11/2025 46,600 0 (0%) 849,800 39,304.24 40,000 1,780 46,600 49,850 43,350
07/11/2025 46,600 -1.4 (-2.92%) 1,285,000 60,527.39 40,000 1,936 48,000 51,300 44,650
06/11/2025 48,000 1.1 (2.35%) 1,629,700 78,860.31 40,000 1,868 46,900 50,100 43,650
05/11/2025 46,900 -1.05 (-2.19%) 734,700 34,538.49 40,000 1,842 47,950 51,300 44,600
04/11/2025 47,950 1.2 (2.57%) 1,158,500 53,649.79 40,000 1,892 46,750 50,000 43,500
03/11/2025 46,750 -0.45 (-0.95%) 1,178,400 56,041.3 40,000 1,760 47,200 50,500 43,900
31/10/2025 47,200 -0.15 (-0.32%) 493,300 23,382.7 40,000 1,882 47,350 50,600 44,050
30/10/2025 47,350 -0.75 (-1.56%) 1,222,600 58,002.69 40,000 1,892 48,100 51,400 44,750
29/10/2025 48,100 0.8 (1.69%) 1,254,300 60,248.04 40,000 1,892 47,300 50,600 44,000
28/10/2025 47,300 0.55 (1.18%) 780,900 36,365.8 40,000 1,900 46,750 50,000 43,500
27/10/2025 46,750 0.25 (0.54%) 1,071,200 50,509.37 40,000 1,884 46,500 49,750 43,250
24/10/2025 46,500 0.55 (1.2%) 681,400 31,322.15 40,000 1,886 45,950 49,150 42,750
23/10/2025 45,950 -0.5 (-1.08%) 473,100 22,021.18 40,000 1,878 46,450 49,700 43,200
22/10/2025 46,450 1.35 (2.99%) 1,027,600 46,586.28 40,000 1,928 45,100 48,250 41,950
21/10/2025 45,100 -1.4 (-3.01%) 1,952,300 88,446.56 40,000 1,990 46,500 49,750 43,250
20/10/2025 46,500 -3.5 (-7.%) 2,781,000 133,732.34 40,000 2,036 50,000 53,500 46,500
17/10/2025 50,000 -2.7 (-5.12%) 3,050,900 155,507.02 0 0 52,700 56,300 49,050
16/10/2025 52,700 0.7 (1.35%) 1,311,100 68,722.93 0 0 52,000 55,600 48,400
15/10/2025 52,000 -1.6 (-2.99%) 2,687,800 142,281.65 0 0 53,600 57,300 49,850
14/10/2025 53,600 -0.3 (-0.56%) 2,099,700 114,077.33 0 0 53,900 57,600 50,200
13/10/2025 53,900 0 (0%) 1,123,800 60,585.46 0 0 53,900 57,600 50,200
10/10/2025 53,900 0.3 (0.56%) 1,088,100 58,736.44 0 0 53,600 57,300 49,850
09/10/2025 53,600 0.7 (1.32%) 1,817,400 96,035.02 0 0 52,900 56,600 49,200
08/10/2025 52,900 -1.2 (-2.22%) 1,587,500 84,525.2 0 0 54,100 57,800 50,400
07/10/2025 54,100 -0.9 (-1.64%) 416,900 22,821.53 0 0 55,000 58,800 51,200
06/10/2025 55,000 1.9 (3.58%) 835,100 45,970.52 0 0 53,100 56,800 49,400
03/10/2025 53,100 -2.7 (-4.84%) 1,065,700 57,913.2 0 0 55,800 59,700 51,900
02/10/2025 55,800 -1.2 (-2.11%) 555,900 31,450.13 0 0 57,000 60,900 53,100
01/10/2025 57,000 -0.1 (-0.18%) 413,000 23,662.76 0 0 57,100 61,000 53,200
30/09/2025 57,100 -1.8 (-3.06%) 982,200 56,231.96 0 0 58,900 63,000 54,800
29/09/2025 58,900 -1.1 (-1.83%) 1,091,400 63,895.48 0 0 60,000 64,200 55,800
26/09/2025 60,000 -0.5 (-0.83%) 1,111,200 67,551.2 0 0 60,500 64,700 56,300
25/09/2025 60,500 0.9 (1.51%) 1,348,200 81,310.4 0 0 59,600 63,700 55,500
24/09/2025 59,600 1.2 (2.05%) 794,900 46,625.43 0 0 58,400 62,400 54,400
23/09/2025 58,400 -0.1 (-0.17%) 337,200 19,619.92 0 0 58,500 62,500 54,500
22/09/2025 58,500 0 (0%) 546,700 31,893.77 0 0 58,500 62,500 54,500
19/09/2025 58,500 0.5 (0.86%) 713,000 41,970.8 0 0 58,000 62,000 54,000
18/09/2025 58,000 0.9 (1.58%) 450,100 25,742.51 0 0 57,100 61,000 53,200
17/09/2025 57,100 -1.4 (-2.39%) 574,400 33,129.96 0 0 58,500 62,500 54,500
16/09/2025 58,500 -1.1 (-1.85%) 996,700 58,368.03 0 0 59,600 63,700 55,500
15/09/2025 59,600 1.5 (2.58%) 1,041,600 61,108.73 0 0 58,100 62,100 54,100
12/09/2025 58,100 1.2 (2.11%) 797,800 46,113.57 0 0 56,900 60,800 53,000
11/09/2025 56,900 0.8 (1.43%) 1,097,600 60,694.16 0 0 56,100 60,000 52,200
10/09/2025 56,100 -1.8 (-3.11%) 1,674,900 94,563.49 0 0 57,900 61,900 53,900
09/09/2025 57,900 0.2 (0.35%) 1,426,300 82,005.78 0 0 57,700 61,700 53,700
08/09/2025 57,700 -4.3 (-6.94%) 1,924,100 114,444.9 0 0 62,000 66,300 57,700
05/09/2025 62,000 -0.5 (-0.8%) 2,047,700 129,609 0 0 62,500 66,800 58,200
04/09/2025 62,500 0.7 (1.13%) 857,200 53,514.07 0 0 61,800 66,100 57,500
03/09/2025 61,800 0.8 (1.31%) 1,202,800 73,928.2 0 0 61,000 65,200 56,800
29/08/2025 61,000 -1.7 (-2.71%) 1,687,700 103,953.14 0 0 62,700 67,000 58,400
28/08/2025 62,700 1 (1.62%) 838,500 52,233.04 0 0 61,700 66,000 57,400
27/08/2025 61,700 0.2 (0.33%) 1,661,900 102,683.79 0 0 61,500 65,800 57,200
26/08/2025 61,500 2.2 (3.71%) 1,053,600 63,269.69 0 0 59,300 63,400 55,200
25/08/2025 59,300 -1.2 (-1.98%) 1,481,100 89,380.82 0 0 60,500 64,700 56,300
22/08/2025 60,500 -4.5 (-6.92%) 3,107,200 192,304.35 0 0 65,000 69,500 60,500
21/08/2025 65,000 -2.7 (-3.99%) 2,086,100 136,757.33 0 0 67,700 72,400 63,000
20/08/2025 67,700 -0.1 (-0.15%) 3,824,800 249,656.28 0 0 67,800 72,500 63,100
19/08/2025 67,800 2.1 (3.2%) 3,835,100 256,846.74 0 0 65,700 70,200 61,200
18/08/2025 65,700 0.4 (0.61%) 3,021,700 201,399.6 0 0 65,300 69,800 60,800
15/08/2025 65,300 1.3 (2.03%) 3,048,100 196,170.05 20,000 1,200 64,000 68,400 59,600
14/08/2025 64,000 -2 (-3.03%) 2,386,400 154,199.97 0 0 66,000 70,600 61,400
13/08/2025 66,000 -0.3 (-0.45%) 3,025,800 198,858.31 0 0 66,300 70,900 61,700
12/08/2025 66,300 4.3 (6.94%) 4,993,700 326,428.32 0 0 62,000 66,300 57,700
11/08/2025 62,000 4 (6.9%) 3,946,800 239,275.02 0 0 58,000 62,000 54,000
08/08/2025 58,000 1.9 (3.39%) 3,179,500 179,433.41 0 0 56,100 60,000 52,200

Historical Data-ko - BSC

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