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
17/04/2026 61,300 0.2 (0.33%) 3,115,500 192,563.91 0 0 61,100 65,300 56,900
16/04/2026 61,100 -0.2 (-0.33%) 2,272,100 139,316.48 270,000 16,551 61,300 65,500 57,100
15/04/2026 61,300 -0.7 (-1.13%) 4,403,200 271,289.23 5,860,200 361,097.44 62,000 66,300 57,700
14/04/2026 62,000 -0.8 (-1.27%) 4,247,700 264,895.06 5,784,400 360,203.5 62,800 67,100 58,500
13/04/2026 62,800 0 (0%) 3,418,300 213,693.92 0 0 62,800 67,100 58,500
10/04/2026 62,800 1 (1.62%) 6,158,400 389,484.8 180,000 11,160 61,800 66,100 57,500
09/04/2026 61,800 -0.8 (-1.28%) 2,921,000 180,187.38 0 0 62,600 66,900 58,300
08/04/2026 62,600 1.6 (2.62%) 5,568,500 346,345.1 450,000 27,000 61,000 65,200 56,800
07/04/2026 61,000 0.1 (0.16%) 1,825,200 110,848.68 0 0 60,900 65,100 56,700
06/04/2026 60,900 0.9 (1.5%) 2,587,400 156,953.17 450,000 27,000 60,000 64,200 55,800
03/04/2026 60,000 -0.8 (-1.32%) 3,788,600 229,302.69 0 0 60,800 65,000 56,600
02/04/2026 60,800 -0.5 (-0.82%) 2,855,300 174,530.51 0 0 61,300 65,500 57,100
01/04/2026 61,300 0.8 (1.32%) 5,446,200 335,856.48 0 0 60,500 64,700 56,300
31/03/2026 60,500 -0.1 (-0.17%) 5,323,200 324,043.66 0 0 60,600 64,800 56,400
30/03/2026 60,600 -0.9 (-1.46%) 4,075,600 247,545.09 207,400 12,597.06 61,500 65,800 57,200
27/03/2026 61,500 0.5 (0.82%) 2,137,400 131,116.81 0 0 61,000 65,200 56,800
26/03/2026 61,000 -1.1 (-1.77%) 2,044,000 125,429.51 0 0 62,100 66,400 57,800
25/03/2026 62,100 0.9 (1.47%) 3,445,600 213,293.47 0 0 61,200 65,400 57,000
24/03/2026 61,200 0.4 (0.66%) 2,689,900 164,648.2 0 0 60,800 65,000 56,600
23/03/2026 60,800 0.8 (1.33%) 5,908,000 356,316.44 0 0 60,000 64,200 55,800
20/03/2026 60,000 -1 (-1.64%) 5,734,800 346,297.6 32,200 2,004.1 61,000 65,200 56,800
19/03/2026 61,000 -0.7 (-1.13%) 6,400,100 392,311.23 0 0 61,700 66,000 57,400
18/03/2026 61,700 0.2 (0.33%) 2,596,400 161,240.61 0 0 61,500 65,800 57,200
17/03/2026 61,500 -0.3 (-0.49%) 3,816,100 237,538.16 99,000 6,128.1 61,800 66,100 57,500
16/03/2026 61,800 -1.3 (-2.06%) 2,965,000 183,944.22 0 0 63,100 67,500 58,700
13/03/2026 63,100 1.5 (2.44%) 5,388,500 337,290.03 0 0 61,600 65,900 57,300
12/03/2026 61,600 -1.4 (-2.22%) 6,298,800 390,101.6 1,205,000 74,558.82 63,000 67,400 58,600
11/03/2026 63,000 0.9 (1.45%) 7,507,500 471,733.54 0 0 62,100 66,400 57,800
10/03/2026 62,100 4 (6.88%) 10,762,100 652,818.34 1,974,800 119,914.19 58,100 62,100 54,100
09/03/2026 58,100 -4.3 (-6.89%) 18,046,300 1,051,206.82 0 0 62,400 66,700 58,100
06/03/2026 62,400 -0.8 (-1.27%) 6,471,800 404,723.3 0 0 63,200 67,600 58,800
05/03/2026 63,200 -1.7 (-2.62%) 8,165,700 520,519.05 983,500 62,314.68 64,900 69,400 60,400
04/03/2026 64,900 1.5 (2.37%) 13,382,500 844,251.66 697,200 43,903.14 63,400 67,800 59,000
03/03/2026 63,400 -3.2 (-4.8%) 17,815,700 1,153,200.17 781,900 53,696.38 66,600 71,200 62,000
02/03/2026 66,600 -1.6 (-2.35%) 12,468,700 842,391.96 239,000 16,426.32 68,200 72,900 63,500
27/02/2026 68,200 -2.4 (-3.4%) 13,371,400 921,101.5 20,000 1,350 70,600 75,500 65,700
26/02/2026 70,600 -1.7 (-2.35%) 14,298,200 1,004,430.94 73,194,000 4,925,956.2 72,300 77,300 67,300
25/02/2026 72,300 2.1 (2.99%) 9,804,200 709,757.75 0 0 70,200 75,100 65,300
24/02/2026 70,200 -0.4 (-0.57%) 3,552,500 250,751.04 80,500 5,683.3 70,600 75,500 65,700
23/02/2026 70,600 1.1 (1.58%) 4,211,800 296,320.46 0 0 69,500 74,300 64,700
13/02/2026 69,500 0.5 (0.72%) 3,341,400 231,403.25 0 0 69,000 73,800 64,200
12/02/2026 69,000 -0.1 (-0.14%) 1,951,100 135,328.38 0 0 69,100 73,900 64,300
11/02/2026 69,100 0.7 (1.02%) 2,672,900 185,617.32 0 0 68,400 73,100 63,700
10/02/2026 68,400 -1.2 (-1.72%) 5,090,400 350,952.65 93,000 6,277.5 69,600 74,400 64,800
09/02/2026 69,600 0.5 (0.72%) 2,573,300 179,684.19 0 0 69,100 73,900 64,300
06/02/2026 69,100 0 (0%) 6,695,900 463,873.96 0 0 69,100 73,900 64,300
05/02/2026 69,100 -2.9 (-4.03%) 8,057,000 566,627.35 0 0 72,000 77,000 67,000
04/02/2026 72,000 0.4 (0.56%) 7,672,500 550,903.56 0 0 71,600 76,600 66,600
03/02/2026 71,600 -1 (-1.38%) 7,261,000 524,161.44 0 0 72,600 77,600 67,600
02/02/2026 72,600 2 (2.83%) 10,777,700 770,522.23 0 0 70,600 75,500 65,700
30/01/2026 70,600 -0.5 (-0.7%) 7,844,800 559,212.62 0 0 71,100 76,000 66,200
29/01/2026 71,100 3.4 (5.02%) 10,036,800 702,624.6 0 0 67,700 72,400 63,000
28/01/2026 67,700 0 (0%) 9,816,800 668,671.97 1,594,100 108,464.42 67,700 72,400 63,000
27/01/2026 67,700 -1.2 (-1.74%) 8,357,800 562,221.36 790,000 53,142.51 68,900 73,700 64,100
26/01/2026 68,900 1.7 (2.53%) 8,864,800 607,858.16 0 0 67,200 71,900 62,500
23/01/2026 67,200 -3.7 (-5.22%) 16,050,400 1,097,314.61 0 0 70,900 75,800 66,000
22/01/2026 70,900 0.6 (0.85%) 8,055,200 573,373.78 0 0 70,300 75,200 65,400
21/01/2026 70,300 -3.1 (-4.22%) 11,234,100 800,042.79 54,000 3,993.3 73,400 78,500 68,300
20/01/2026 73,400 2.8 (3.97%) 21,521,900 1,596,348.49 58,906 4,098.09 70,600 75,500 65,700
19/01/2026 70,600 1 (1.44%) 10,385,300 722,125.07 0 0 69,600 74,400 64,800
16/01/2026 69,600 -1.4 (-1.97%) 13,372,500 944,442.32 200,000 13,580.4 71,000 75,900 66,100
15/01/2026 71,000 3.3 (4.87%) 19,260,600 1,377,961.38 0 0 67,700 72,400 63,000
14/01/2026 67,700 4.4 (6.95%) 24,838,300 1,662,222.12 200,000 13,403.6 63,300 67,700 58,900
13/01/2026 63,300 0.6 (0.96%) 6,761,300 430,840.39 0 0 62,700 67,000 58,400
12/01/2026 62,700 1.7 (2.79%) 4,146,300 257,857.7 0 0 61,000 65,200 56,800
09/01/2026 61,000 -1.2 (-1.93%) 4,184,100 258,465.51 0 0 62,200 66,500 57,900
08/01/2026 62,200 1.3 (2.13%) 5,636,400 351,659.43 0 0 60,900 65,100 56,700
07/01/2026 60,900 0.1 (0.16%) 3,228,100 196,941.77 0 0 60,800 65,000 56,600
06/01/2026 60,800 0.5 (0.83%) 2,963,300 179,693.17 0 0 60,300 64,500 56,100
05/01/2026 60,300 -0.9 (-1.47%) 2,814,700 170,865.71 0 0 61,200 65,400 57,000
31/12/2025 61,200 -0.6 (-0.97%) 1,879,600 115,569.96 25,000 1,525 61,800 66,100 57,500
30/12/2025 61,800 -0.3 (-0.48%) 1,581,000 97,858.41 0 0 62,100 66,400 57,800
29/12/2025 62,100 0.6 (0.98%) 1,943,000 120,157.18 0 0 61,500 65,800 57,200
26/12/2025 61,500 0.2 (0.33%) 2,399,200 148,031.58 45,000 2,569.5 61,300 65,500 57,100
25/12/2025 61,300 -0.2 (-0.33%) 2,059,600 127,002.95 310,200 19,663.8 61,500 65,800 57,200
24/12/2025 61,500 -1.1 (-1.76%) 4,870,200 301,139.57 90,000 6,007.5 62,600 66,900 58,300
23/12/2025 62,600 -0.6 (-0.95%) 4,394,700 277,184.22 296,200 19,383 63,200 67,600 58,800
22/12/2025 63,200 -0.8 (-1.25%) 2,650,700 168,031.81 96,139,631 6,013,881.64 64,000 68,400 59,600
19/12/2025 64,000 0.1 (0.16%) 2,685,700 170,905.08 364,000 22,600 63,900 68,300 59,500
18/12/2025 63,900 1 (1.59%) 3,065,000 195,018.86 50,000 3,365 62,900 67,300 58,500
17/12/2025 62,900 -1.3 (-2.02%) 2,090,400 132,258.89 364,000 24,970.4 64,200 68,600 59,800
16/12/2025 64,200 2.2 (3.55%) 6,863,300 435,829.55 350,000 21,935.3 62,000 66,300 57,700
15/12/2025 62,000 1.8 (2.99%) 4,242,600 261,939.19 50,000 2,800 60,200 64,400 56,000
12/12/2025 60,200 -1.3 (-2.11%) 4,396,400 267,563.6 50,000 3,290 61,500 65,800 57,200
11/12/2025 61,500 -1.6 (-2.54%) 4,852,300 301,965.9 50,000 3,375 63,100 67,500 58,700
10/12/2025 63,100 0.6 (0.96%) 3,470,500 220,486.73 26,100 1,658.19 62,500 66,800 58,200
09/12/2025 62,500 -1 (-1.57%) 5,389,200 340,549.73 0 0 63,500 67,900 59,100
08/12/2025 63,500 0.1 (0.16%) 3,322,000 212,181.75 0 0 63,400 67,800 59,000
05/12/2025 63,400 0 (0%) 3,598,900 229,410.38 40,500 2,389.5 63,400 67,800 59,000
04/12/2025 63,400 -1.2 (-1.86%) 5,918,000 378,666.17 0 0 64,600 69,100 60,100
03/12/2025 64,600 -0.4 (-0.62%) 5,383,600 347,254.09 65,000 3,932.5 65,000 69,500 60,500
02/12/2025 65,000 0.1 (0.15%) 6,764,300 440,319.97 0 0 64,900 69,400 60,400
01/12/2025 64,900 0.9 (1.41%) 9,107,300 594,304.22 0 0 64,000 68,400 59,600
28/11/2025 64,000 2 (3.23%) 11,898,300 760,384.04 118,000 6,867.6 62,000 66,300 57,700
27/11/2025 62,000 -0.8 (-1.27%) 3,962,300 248,699.57 50,000 3,140 62,800 67,100 58,500
26/11/2025 62,800 0.9 (1.45%) 3,651,000 228,839.39 253,000 15,159.6 61,900 66,200 57,600
25/11/2025 61,900 -1.1 (-1.75%) 4,907,900 307,453.73 0 0 63,000 67,400 58,600
24/11/2025 63,000 3.1 (5.18%) 9,900,300 618,506.03 274,000 16,504.3 59,900 64,000 55,800
21/11/2025 59,900 -0.8 (-1.32%) 4,191,100 252,004.19 0 0 60,700 64,900 56,500
20/11/2025 60,700 -0.2 (-0.33%) 2,656,100 161,779.95 294,000 17,833 60,900 65,100 56,700
19/11/2025 60,900 0.2 (0.33%) 4,458,500 272,680.23 0 0 60,700 64,900 56,500
18/11/2025 60,700 -1.4 (-2.25%) 5,559,900 339,773.88 155,000 9,625.5 62,100 66,400 57,800
17/11/2025 62,100 -0.7 (-1.11%) 4,198,400 261,705.49 0 0 62,800 67,100 58,500
14/11/2025 62,800 1 (1.62%) 10,146,900 636,153.25 0 0 61,800 66,100 57,500
13/11/2025 61,800 2 (3.34%) 9,741,800 596,020.71 0 0 59,800 63,900 55,700
12/11/2025 59,800 0.9 (1.53%) 5,161,900 308,058.86 0 0 58,900 63,000 54,800
11/11/2025 58,900 1.9 (3.33%) 5,152,700 300,221.2 0 0 57,000 60,900 53,100
10/11/2025 57,000 -0.6 (-1.04%) 2,675,800 153,807.45 0 0 57,600 61,600 53,600
07/11/2025 57,600 -0.4 (-0.69%) 3,251,100 188,646.52 0 0 58,000 62,000 54,000
06/11/2025 58,000 0 (0%) 2,241,200 130,297.14 0 0 58,000 62,000 54,000
05/11/2025 58,000 0.7 (1.22%) 3,831,600 222,143.22 0 0 57,300 61,300 53,300
04/11/2025 57,300 0 (0%) 4,175,200 238,232.89 158,000 9,112.56 57,300 61,300 53,300
03/11/2025 57,300 -0.3 (-0.52%) 2,642,700 152,827.55 0 0 57,600 61,600 53,600
31/10/2025 57,600 0.5 (0.88%) 2,641,500 151,835.78 0 0 57,100 61,000 53,200
30/10/2025 57,100 -0.4 (-0.7%) 1,905,200 109,059.67 0 0 57,500 61,500 53,500
29/10/2025 57,500 0.1 (0.17%) 1,973,000 113,565.55 0 0 57,400 61,400 53,400
28/10/2025 57,400 0.4 (0.7%) 2,079,100 118,643.83 0 0 57,000 60,900 53,100
27/10/2025 57,000 -1.1 (-1.89%) 2,998,800 172,837.63 0 0 58,100 62,100 54,100
24/10/2025 58,100 1.5 (2.65%) 3,959,900 226,987.94 0 0 56,600 60,500 52,700
23/10/2025 56,600 0.3 (0.53%) 2,327,300 132,032.51 0 0 56,300 60,200 52,400
22/10/2025 56,300 -0.2 (-0.35%) 3,846,700 216,882.66 0 0 56,500 60,400 52,600
21/10/2025 56,500 1.5 (2.73%) 7,068,100 401,817.55 0 0 55,000 58,800 51,200
20/10/2025 55,000 -3.8 (-6.46%) 8,737,700 501,031.99 0 0 58,800 62,900 54,700

Historical Data-ko - BSC

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