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
22/01/2026 181,000 -0.8 (-0.44%) 1,307,700 236,065.31 0 0 181,800 194,500 169,100
21/01/2026 181,800 0 (0%) 1,463,200 263,375 1,315,000 249,460 181,800 194,500 169,100
20/01/2026 181,800 -3.2 (-1.73%) 1,416,900 259,811.19 828,000 153,180 185,000 197,900 172,100
19/01/2026 185,000 1 (0.54%) 1,083,300 200,096.08 392,000 72,128 184,000 196,800 171,200
16/01/2026 184,000 3.5 (1.94%) 1,380,500 253,324.28 188,500 36,380.5 180,500 193,100 167,900
15/01/2026 180,500 -8.9 (-4.7%) 1,674,500 302,835.63 0 0 189,400 202,600 176,200
14/01/2026 189,400 -5.6 (-2.87%) 1,902,700 362,801.41 1,470,000 286,650 195,000 208,600 181,400
13/01/2026 195,000 0 (0%) 1,639,400 316,222.37 336,000 64,924 195,000 208,600 181,400
12/01/2026 195,000 -3.7 (-1.86%) 1,966,900 376,966.99 0 0 198,700 212,600 184,800
09/01/2026 198,700 -4.3 (-2.12%) 2,533,600 497,159.66 0 0 203,000 217,200 188,800
08/01/2026 203,000 -6.6 (-3.15%) 2,229,900 459,072.95 0 0 209,600 224,200 195,000
07/01/2026 209,600 -2.6 (-1.23%) 1,487,800 311,701.39 183,500 38,351.5 212,200 227,000 197,400
06/01/2026 212,200 4.7 (2.27%) 2,090,200 444,223.77 0 0 207,500 222,000 193,000
05/01/2026 207,500 -1.5 (-0.72%) 1,788,000 367,259.15 183,500 38,351.5 209,000 223,600 194,400
31/12/2025 209,000 3.6 (1.75%) 1,395,200 288,133.24 0 0 205,400 219,700 191,100
30/12/2025 205,400 -2.8 (-1.34%) 1,702,600 345,495.64 1,815,000 377,338.5 208,200 222,700 193,700
29/12/2025 208,200 0.3 (0.14%) 1,680,400 350,765.52 1,595,000 331,600.5 207,900 222,400 193,400
26/12/2025 207,900 -4.1 (-1.93%) 1,665,600 347,534.92 370,000 73,335.48 212,000 226,800 197,200
25/12/2025 212,000 13 (6.53%) 3,518,200 728,708.92 0 0 199,000 212,900 185,100
24/12/2025 199,000 -7.5 (-3.63%) 1,833,200 369,336.06 370,000 73,630 206,500 220,900 192,100
23/12/2025 206,500 0.5 (0.24%) 1,843,400 379,103.75 0 0 206,000 220,400 191,600
22/12/2025 206,000 6.1 (3.05%) 1,857,400 377,946.14 0 0 199,900 213,800 186,000
19/12/2025 199,900 6 (3.09%) 2,115,800 414,212.22 100,000 18,340 193,900 207,400 180,400
18/12/2025 193,900 8.8 (4.75%) 2,130,100 405,416.2 2,700,000 486,000 185,100 198,000 172,200
17/12/2025 185,100 -6.4 (-3.34%) 1,511,100 284,612.55 3,420,000 618,090 191,500 204,900 178,100
16/12/2025 191,500 5.5 (2.96%) 1,586,300 295,404.12 0 0 186,000 199,000 173,000
15/12/2025 186,000 1 (0.54%) 1,403,500 260,158.29 0 0 185,000 197,900 172,100
12/12/2025 185,000 -3 (-1.6%) 1,994,200 369,127.65 0 0 188,000 201,100 174,900
11/12/2025 188,000 -8.6 (-4.37%) 1,748,000 333,164.59 485,000 99,350 196,600 210,300 182,900
10/12/2025 196,600 -3.4 (-1.7%) 2,538,900 498,474.91 635,000 127,000 200,000 214,000 186,000
09/12/2025 200,000 -6.4 (-3.1%) 1,981,000 399,758.16 0 0 206,400 220,800 192,000
08/12/2025 206,400 -1.1 (-0.53%) 1,673,000 341,277.94 435,000 92,925 207,500 222,000 193,000
05/12/2025 207,500 1.5 (0.73%) 2,320,700 469,854.53 0 0 206,000 220,400 191,600
04/12/2025 206,000 -8 (-3.74%) 2,249,900 469,604.6 300,000 64,200 214,000 228,900 199,100
03/12/2025 214,000 -3.9 (-1.79%) 1,692,700 363,388.12 560,000 113,680 217,900 233,100 202,700
02/12/2025 217,900 14 (6.87%) 3,559,400 751,997.42 20,000 4,078 203,900 218,100 189,700
01/12/2025 203,900 0.4 (0.2%) 1,854,100 381,145.49 700,000 142,450 203,500 217,700 189,300
28/11/2025 203,500 1.5 (0.74%) 1,487,300 301,171.85 20,000 4,040 202,000 216,100 187,900
27/11/2025 202,000 -5.8 (-2.79%) 4,882,800 962,092.1 750,000 148,500 207,800 222,300 193,300
26/11/2025 207,800 -11.3 (-5.16%) 2,250,800 479,215.7 0 0 219,100 234,400 203,800
25/11/2025 219,100 14.3 (6.98%) 3,212,400 684,973.4 0 0 204,800 219,100 190,500
24/11/2025 204,800 10.2 (5.24%) 2,856,900 572,803.83 0 0 194,600 208,200 181,000
21/11/2025 194,600 4.2 (2.21%) 1,923,700 369,722.28 0 0 190,400 203,700 177,100
20/11/2025 190,400 12.4 (6.97%) 3,009,500 563,593.35 900,000 151,200 178,000 190,400 165,600
19/11/2025 178,000 -1.1 (-0.61%) 1,811,700 321,452.64 157,600 28,226.16 179,100 191,600 166,600
18/11/2025 179,100 0.1 (0.06%) 1,830,000 325,980.97 655,000 110,040 179,000 191,500 166,500
17/11/2025 179,000 2.6 (1.47%) 1,912,600 337,896.84 488,600 80,228.12 176,400 188,700 164,100
14/11/2025 176,400 0.1 (0.06%) 1,849,300 323,643.94 0 0 176,300 188,600 164,000
13/11/2025 176,300 0.2 (0.11%) 1,857,900 325,684.47 1,065,700 191,999.88 176,100 188,400 163,800
12/11/2025 176,100 1.2 (0.69%) 1,922,100 333,146.46 0 0 174,900 187,100 162,700
11/11/2025 174,900 -1.6 (-0.91%) 2,016,700 349,845.19 0 0 176,500 188,800 164,200
10/11/2025 176,500 -1.5 (-0.84%) 1,928,500 342,818.18 0 0 178,000 190,400 165,600
07/11/2025 178,000 -2.9 (-1.6%) 2,066,800 364,438.76 200,000 36,180 180,900 193,500 168,300
06/11/2025 180,900 -3.6 (-1.95%) 1,768,700 324,208.2 170,000 31,365 184,500 197,400 171,600
05/11/2025 184,500 -1.3 (-0.7%) 2,043,500 377,185.59 195,000 38,610 185,800 198,800 172,800
04/11/2025 185,800 2.3 (1.25%) 2,129,600 396,696.02 1,900,000 357,605 183,500 196,300 170,700
03/11/2025 183,500 -3.5 (-1.87%) 2,409,100 449,969.32 800,000 159,600 187,000 200,000 174,000
31/10/2025 187,000 -8.5 (-4.35%) 2,801,200 533,121.31 246,400 45,272.66 195,500 209,100 181,900
30/10/2025 195,500 0.4 (0.21%) 2,386,700 468,003.12 1,698,600 312,920.9 195,100 208,700 181,500
29/10/2025 195,100 7.6 (4.05%) 2,318,200 449,649.7 700,000 140,000 187,500 200,600 174,400
28/10/2025 187,500 12.2 (6.96%) 3,724,300 685,752.34 0 0 175,300 187,500 163,100
27/10/2025 175,300 -4.7 (-2.61%) 3,024,700 531,465.01 0 0 180,000 192,600 167,400
24/10/2025 180,000 -4 (-2.17%) 3,503,900 627,959.72 0 0 184,000 196,800 171,200
23/10/2025 184,000 3.8 (2.11%) 2,601,400 476,520.29 0 0 180,200 192,800 167,600
22/10/2025 180,200 0.2 (0.11%) 2,921,000 524,701.5 300,000 55,800 180,000 192,600 167,400
21/10/2025 180,000 5.5 (3.15%) 4,128,300 750,567.38 1,043,000 176,344.3 174,500 186,700 162,300
20/10/2025 174,500 -0.5 (-0.29%) 3,485,400 610,489.2 2,200,000 365,970 175,000 187,200 162,800
17/10/2025 175,000 1.5 (0.86%) 3,068,900 537,716.46 1,390,000 226,535 173,500 185,600 161,400
16/10/2025 173,500 10.4 (6.38%) 3,679,500 614,517.06 3,428,000 544,456.3 163,100 174,500 151,700
15/10/2025 163,100 10.6 (6.95%) 3,453,800 557,595.24 330,000 50,525 152,500 163,100 141,900
14/10/2025 152,500 9.9 (6.94%) 4,715,400 712,403.87 725,900 100,487.5 142,600 152,500 132,700
13/10/2025 142,600 9.3 (6.98%) 3,773,100 511,834.78 360,000 47,988 133,300 142,600 124,000
10/10/2025 133,300 0.2 (0.15%) 1,820,600 241,879.79 385,000 51,243.5 133,100 142,400 123,800
09/10/2025 133,100 -0.3 (-0.22%) 1,712,300 226,504.31 2,053,000 273,870.2 133,400 142,700 124,100
08/10/2025 133,400 0 (0%) 1,815,000 242,891.22 2,264,000 302,017.6 133,400 142,700 124,100
07/10/2025 133,400 -0.9 (-0.67%) 1,598,400 212,155.48 740,000 99,382 134,300 143,700 124,900
06/10/2025 134,300 5 (3.87%) 1,702,900 222,954.53 1,840,000 237,912 129,300 138,300 120,300
03/10/2025 129,300 0.6 (0.47%) 1,613,800 207,826.1 0 0 128,700 137,700 119,700
02/10/2025 128,700 0.7 (0.55%) 1,759,900 227,978.82 890,000 113,920 128,000 136,900 119,100
01/10/2025 128,000 -1.6 (-1.23%) 1,675,800 215,958.39 0 0 129,600 138,600 120,600
30/09/2025 129,600 -0.1 (-0.08%) 1,689,700 220,188.47 0 0 129,700 138,700 120,700
29/09/2025 129,700 -2.8 (-2.11%) 1,784,400 231,828.01 200,000 26,500 132,500 141,700 123,300
26/09/2025 132,500 -3.4 (-2.5%) 1,761,300 236,251.74 0 0 135,900 145,400 126,400
25/09/2025 135,900 2.2 (1.65%) 1,690,500 229,109.48 600,000 78,200 133,700 143,000 124,400
24/09/2025 133,700 0.7 (0.53%) 1,531,900 202,315.91 0 0 133,000 142,300 123,700
23/09/2025 133,000 -2.5 (-1.85%) 1,763,500 237,437.2 0 0 135,500 144,900 126,100
22/09/2025 135,500 -1.7 (-1.24%) 2,352,000 314,853.63 100,000 13,720 137,200 146,800 127,600
19/09/2025 137,200 -2.6 (-1.86%) 2,084,700 285,975.14 0 0 139,800 149,500 130,100
18/09/2025 139,800 -2.2 (-1.55%) 2,103,300 295,173.18 0 0 142,000 151,900 132,100
17/09/2025 142,000 0 (0%) 2,022,300 285,672.62 0 0 142,000 151,900 132,100
16/09/2025 142,000 -3.6 (-2.47%) 2,235,800 324,990.08 0 0 145,600 155,700 135,500
15/09/2025 145,600 -0.4 (-0.27%) 2,238,300 324,714.28 0 0 146,000 156,200 135,800
12/09/2025 146,000 0.6 (0.41%) 2,318,100 338,821.23 0 0 145,400 155,500 135,300
11/09/2025 145,400 0.5 (0.35%) 2,166,300 310,249.87 0 0 144,900 155,000 134,800
10/09/2025 144,900 -0.1 (-0.07%) 1,971,900 282,859.67 0 0 145,000 155,100 134,900
09/09/2025 145,000 3.1 (2.18%) 2,383,000 343,317.48 0 0 141,900 151,800 132,000
08/09/2025 141,900 -0.1 (-0.07%) 2,161,700 305,696.61 180,000 25,560 142,000 151,900 132,100
05/09/2025 142,000 2 (1.43%) 2,084,300 297,551.16 0 0 140,000 149,800 130,200
04/09/2025 140,000 -2 (-1.41%) 2,005,200 282,011.84 0 0 142,000 151,900 132,100
03/09/2025 142,000 -2.5 (-1.73%) 2,128,500 301,004.12 0 0 144,500 154,600 134,400
29/08/2025 144,500 -0.5 (-0.34%) 2,058,500 296,976.1 0 0 145,000 155,100 134,900
28/08/2025 145,000 0.9 (0.62%) 1,972,700 286,990.01 630,000 94,500 144,100 154,100 134,100
27/08/2025 144,100 0.1 (0.07%) 2,022,600 289,594.91 815,000 114,100 144,000 154,000 134,000
26/08/2025 144,000 1.5 (1.05%) 2,017,200 288,135.89 40,000 5,400 142,500 152,400 132,600
25/08/2025 142,500 2.5 (1.79%) 2,427,600 344,934.28 50,000 7,000 140,000 149,800 130,200
22/08/2025 140,000 -5.8 (-3.98%) 2,398,900 336,838.77 1,000,000 145,800 145,800 156,000 135,600
21/08/2025 145,800 2 (1.39%) 2,763,800 392,654.37 29,000 4,228.2 143,800 153,800 133,800
20/08/2025 143,800 -2.2 (-1.51%) 2,404,800 340,709.6 0 0 146,000 156,200 135,800
19/08/2025 146,000 3.6 (2.53%) 2,386,000 356,084.75 1,350,000 196,410 142,400 152,300 132,500
18/08/2025 142,400 -3.2 (-2.2%) 2,043,900 291,052.74 0 0 145,600 155,700 135,500
15/08/2025 145,600 9.3 (6.82%) 3,441,800 484,116.96 1,166,000 161,141.2 136,300 145,800 126,800
14/08/2025 136,300 8.9 (6.99%) 4,476,000 593,601.62 1,884,000 226,180 127,400 136,300 118,500
13/08/2025 127,400 0.4 (0.31%) 3,060,400 384,267.01 1,730,000 216,310 127,000 135,800 118,200
12/08/2025 127,000 3 (2.42%) 3,151,000 399,403 560,000 71,120 124,000 132,600 115,400
11/08/2025 124,000 2.5 (2.06%) 2,038,500 251,413.39 200,000 24,300 121,500 130,000 113,000
08/08/2025 121,500 -6.2 (-4.86%) 2,177,500 269,714.85 0 0 127,700 136,600 118,800
07/08/2025 127,700 -1.3 (-1.01%) 2,219,800 282,008.18 0 0 129,000 138,000 120,000
06/08/2025 129,000 1.7 (1.34%) 2,196,300 279,532.81 304,800 36,118.8 127,300 136,200 118,400
05/08/2025 127,300 0 (0%) 3,989,200 511,094.03 410,000 48,585 127,300 136,200 118,400
04/08/2025 127,300 8.3 (6.97%) 3,266,700 400,565.86 290,000 33,950 119,000 127,300 110,700
01/08/2025 119,000 -2.2 (-1.82%) 2,498,100 296,453.73 6,080,200 761,439.06 121,200 129,600 112,800
31/07/2025 121,200 2.5 (2.11%) 2,767,900 327,248.83 200,000 23,740 118,700 127,000 110,400
30/07/2025 118,700 0.4 (0.34%) 2,121,100 254,755.41 112,900 12,921.44 118,300 126,500 110,100
29/07/2025 118,300 -8.7 (-6.85%) 3,093,100 379,327.02 0 0 127,000 135,800 118,200
28/07/2025 127,000 5.1 (4.18%) 2,342,200 297,744.28 1,000,000 115,000 121,900 130,400 113,400
25/07/2025 121,900 7.9 (6.93%) 3,280,800 382,297.23 1,590,000 190,800 114,000 121,900 106,100
24/07/2025 114,000 5.2 (4.78%) 2,891,800 328,081.98 266,000 27,052.2 108,800 116,400 101,200
23/07/2025 108,800 7.1 (6.98%) 1,717,100 186,438.67 251,700 24,813.16 101,700 108,800 94,600
22/07/2025 101,700 6.6 (6.94%) 2,916,000 291,635.49 20,907,793 1,964,470.74 95,100 101,700 88,500

Historical Data-ko - BSC

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