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
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 0 0 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900
24/03/2026 57,900 1.9 (3.39%) 2,060,100 116,800.72 0 0 56,000 59,900 52,100
23/03/2026 56,000 -2 (-3.45%) 2,695,100 153,431.22 128,000 7,424 58,000 62,000 54,000
20/03/2026 58,000 -1 (-1.69%) 3,201,600 186,145.67 722,000 40,432 59,000 63,100 54,900
19/03/2026 59,000 1.4 (2.43%) 3,091,400 178,295.36 128,000 7,424 57,600 61,600 53,600
18/03/2026 57,600 -0.6 (-1.03%) 2,900,900 169,317.56 791,000 44,475.4 58,200 62,200 54,200
17/03/2026 58,200 -0.1 (-0.17%) 2,862,600 166,780.84 0 0 58,300 62,300 54,300
16/03/2026 58,300 -0.4 (-0.68%) 3,048,100 177,959.46 69,000 4,043.4 58,700 62,800 54,600
13/03/2026 58,700 0.7 (1.21%) 2,915,100 168,402.03 89,000 5,028.5 58,000 62,000 54,000
12/03/2026 58,000 -0.5 (-0.85%) 3,281,100 190,787.5 0 0 58,500 62,500 54,500
11/03/2026 58,500 2 (3.54%) 2,871,900 165,253.07 89,000 5,028.5 56,500 60,400 52,600
10/03/2026 56,500 1 (1.8%) 3,629,000 202,950.18 0 0 55,500 59,300 51,700
09/03/2026 55,500 -1.7 (-2.97%) 3,240,500 179,980.54 0 0 57,200 61,200 53,200
06/03/2026 57,200 -0.6 (-1.04%) 2,311,900 134,266.54 0 0 57,800 61,800 53,800
05/03/2026 57,800 0.6 (1.05%) 1,786,200 102,361.91 0 0 57,200 61,200 53,200
04/03/2026 57,200 0.3 (0.53%) 1,385,300 77,478.13 0 0 56,900 60,800 53,000
03/03/2026 56,900 -0.4 (-0.7%) 967,700 55,152.65 1,000,000 60,000 57,300 61,300 53,300
02/03/2026 57,300 -1.2 (-2.05%) 1,403,700 80,251.37 0 0 58,500 62,500 54,500
27/02/2026 58,500 -1.4 (-2.34%) 1,100,200 65,565.02 1,000,000 60,000 59,900 64,000 55,800
26/02/2026 59,900 -0.1 (-0.17%) 1,576,800 93,511.28 0 0 60,000 64,200 55,800
25/02/2026 60,000 -0.9 (-1.48%) 1,202,300 72,479.66 0 0 60,900 65,100 56,700
24/02/2026 60,900 0 (0%) 1,170,500 71,267.95 0 0 60,900 65,100 56,700
23/02/2026 60,900 0.9 (1.5%) 977,000 58,794.56 0 0 60,000 64,200 55,800
13/02/2026 60,000 0.3 (0.5%) 1,204,500 71,786.23 0 0 59,700 63,800 55,600
12/02/2026 59,700 0 (0%) 1,625,400 96,727.03 0 0 59,700 63,800 55,600
11/02/2026 59,700 0.6 (1.02%) 1,684,100 99,160.24 2,218,000 124,348.29 59,100 63,200 55,000
10/02/2026 59,100 0.5 (0.85%) 2,103,500 122,219.19 0 0 58,600 62,700 54,500
09/02/2026 58,600 1.8 (3.17%) 1,480,000 84,253.81 2,218,000 124,648 56,800 60,700 52,900
06/02/2026 56,800 0.2 (0.35%) 1,115,400 62,614.51 0 0 56,600 60,500 52,700
05/02/2026 56,600 1.4 (2.54%) 1,118,200 61,750.23 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.5 (0.91%) 845,700 46,214.39 0 0 54,700 58,500 50,900
03/02/2026 54,700 0.9 (1.67%) 1,192,100 64,485.38 0 0 53,800 57,500 50,100
02/02/2026 53,800 -0.1 (-0.19%) 1,274,100 68,184.29 0 0 53,900 57,600 50,200
30/01/2026 53,900 0.9 (1.7%) 1,869,800 98,998.79 0 0 53,000 56,700 49,300
29/01/2026 53,000 -0.1 (-0.19%) 1,659,100 87,567.1 0 0 53,100 56,800 49,400
28/01/2026 53,100 -0.4 (-0.75%) 1,331,000 69,989.03 0 0 53,500 57,200 49,800
27/01/2026 53,500 -0.3 (-0.56%) 1,404,300 74,704.53 0 0 53,800 57,500 50,100
26/01/2026 53,800 -0.9 (-1.65%) 1,128,700 61,095.77 0 0 54,700 58,500 50,900
23/01/2026 54,700 -0.9 (-1.62%) 1,268,600 69,952.58 0 0 55,600 59,400 51,800
22/01/2026 55,600 0.7 (1.28%) 1,522,200 84,660.73 0 0 54,900 58,700 51,100
21/01/2026 54,900 -0.3 (-0.54%) 2,018,800 110,678.09 0 0 55,200 59,000 51,400
20/01/2026 55,200 0.3 (0.55%) 1,893,900 103,856.23 0 0 54,900 58,700 51,100
19/01/2026 54,900 0.6 (1.1%) 2,225,100 121,157.91 0 0 54,300 58,100 50,500
16/01/2026 54,300 0.8 (1.5%) 1,968,800 106,247.54 0 0 53,500 57,200 49,800
15/01/2026 53,500 0.5 (0.94%) 2,756,800 146,420.12 0 0 53,000 56,700 49,300
14/01/2026 53,000 -1 (-1.85%) 2,423,800 130,586.67 0 0 54,000 57,700 50,300
13/01/2026 54,000 -1.6 (-2.88%) 2,198,200 120,111.17 0 0 55,600 59,400 51,800
12/01/2026 55,600 1.4 (2.58%) 3,049,000 167,411.6 0 0 54,200 57,900 50,500
09/01/2026 54,200 -1.4 (-2.52%) 2,189,200 119,950.86 0 0 55,600 59,400 51,800
08/01/2026 55,600 -1.4 (-2.46%) 2,044,900 116,177.3 0 0 57,000 60,900 53,100
07/01/2026 57,000 1 (1.79%) 2,244,700 126,399.67 0 0 56,000 59,900 52,100
06/01/2026 56,000 -1.5 (-2.61%) 2,260,400 128,359.77 0 0 57,500 61,500 53,500
05/01/2026 57,500 -0.4 (-0.69%) 1,757,600 101,440.82 0 0 57,900 61,900 53,900
31/12/2025 57,900 -0.4 (-0.69%) 1,862,500 107,776.46 1,950,000 115,050 58,300 62,300 54,300
30/12/2025 58,300 0.3 (0.52%) 1,597,300 92,631.64 2,185,000 131,175 58,000 62,000 54,000
29/12/2025 58,000 -1.5 (-2.52%) 1,854,200 108,518.1 2,890,000 171,450 59,500 63,600 55,400
26/12/2025 59,500 -1.7 (-2.78%) 2,118,900 127,074.32 4,630,000 275,430 61,200 65,400 57,000
25/12/2025 61,200 -0.2 (-0.33%) 1,714,700 104,767.89 2,960,000 175,580 61,400 65,600 57,200
24/12/2025 61,400 0.8 (1.32%) 1,499,200 91,230.76 2,707,500 159,491 60,600 64,800 56,400
23/12/2025 60,600 0.4 (0.66%) 1,795,300 108,576.74 6,075,000 354,370 60,200 64,400 56,000
22/12/2025 60,200 0.7 (1.18%) 1,730,100 103,403.21 342,500 19,956 59,500 63,600 55,400
19/12/2025 59,500 1.8 (3.12%) 1,472,800 86,795.24 4,055,000 235,190 57,700 61,700 53,700
18/12/2025 57,700 -1.7 (-2.86%) 2,150,400 126,226.5 2,230,000 129,420 59,400 63,500 55,300
17/12/2025 59,400 -0.1 (-0.17%) 1,867,500 110,758.92 0 0 59,500 63,600 55,400
16/12/2025 59,500 0.5 (0.85%) 1,990,700 117,779.12 4,460,000 260,990 59,000 63,100 54,900
15/12/2025 59,000 1.9 (3.33%) 2,037,800 118,068.72 0 0 57,100 61,000 53,200
12/12/2025 57,100 -2.3 (-3.87%) 1,756,000 103,304.52 2,310,000 136,290 59,400 63,500 55,300
11/12/2025 59,400 0 (0%) 1,925,100 113,239.3 0 0 59,400 63,500 55,300
10/12/2025 59,400 1.2 (2.06%) 1,750,500 102,467.06 177,000 10,089 58,200 62,200 54,200
09/12/2025 58,200 0 (0%) 2,121,600 123,230.93 0 0 58,200 62,200 54,200
08/12/2025 58,200 0.7 (1.22%) 1,605,100 92,617.07 177,000 10,089 57,500 61,500 53,500
05/12/2025 57,500 0.5 (0.88%) 1,296,300 73,928.11 0 0 57,000 60,900 53,100
04/12/2025 57,000 2 (3.64%) 2,707,700 150,023.75 354,000 20,001 55,000 58,800 51,200
03/12/2025 55,000 0 (0%) 2,500,000 137,268.72 0 0 55,000 58,800 51,200
02/12/2025 55,000 -0.1 (-0.18%) 2,589,800 141,922.28 0 0 55,100 58,900 51,300
01/12/2025 55,100 -0.7 (-1.25%) 2,621,100 145,187.65 0 0 55,800 59,700 51,900
28/11/2025 55,800 -1 (-1.76%) 4,149,100 235,620.51 0 0 56,800 60,700 52,900
27/11/2025 56,800 1 (1.79%) 3,280,000 184,076.12 0 0 55,800 59,700 51,900
26/11/2025 55,800 0.6 (1.09%) 2,735,600 151,978.26 0 0 55,200 59,000 51,400
25/11/2025 55,200 0.2 (0.36%) 2,162,300 118,805.54 0 0 55,000 58,800 51,200
24/11/2025 55,000 0.2 (0.36%) 2,556,000 140,295.82 0 0 54,800 58,600 51,000
21/11/2025 54,800 -0.5 (-0.9%) 2,573,000 140,500.57 0 0 55,300 59,100 51,500
20/11/2025 55,300 1 (1.84%) 1,835,500 100,392.99 1,700,000 88,400 54,300 58,100 50,500
19/11/2025 54,300 0 (0%) 1,777,100 96,172.27 0 0 54,300 58,100 50,500
18/11/2025 54,300 -0.2 (-0.37%) 2,358,100 128,462.49 0 0 54,500 58,300 50,700
17/11/2025 54,500 0.2 (0.37%) 1,471,200 80,102.45 3,543,500 185,485.3 54,300 58,100 50,500
14/11/2025 54,300 0.4 (0.74%) 1,719,100 92,072.77 1,600,000 83,200 53,900 57,600 50,200
13/11/2025 53,900 -0.1 (-0.19%) 1,447,100 77,284.99 143,500 7,749 54,000 57,700 50,300
12/11/2025 54,000 2 (3.85%) 1,879,300 98,562.52 2,300,833 123,358.19 52,000 55,600 48,400
11/11/2025 52,000 -1.5 (-2.8%) 3,243,100 170,855.48 3,352,333 176,045.35 53,500 57,200 49,800
10/11/2025 53,500 0.5 (0.94%) 2,146,400 115,183.64 3,855,000 202,709.4 53,000 56,700 49,300
07/11/2025 53,000 0 (0%) 2,760,400 146,070.03 1,819,000 98,226 53,000 56,700 49,300
06/11/2025 53,000 -1.1 (-2.03%) 3,661,900 192,425.77 90,000 4,860 54,100 57,800 50,400
05/11/2025 54,100 -1.9 (-3.39%) 1,455,700 79,891.53 0 0 56,000 59,900 52,100
04/11/2025 56,000 0.5 (0.9%) 1,682,100 92,840.64 90,000 4,860 55,500 59,300 51,700
03/11/2025 55,500 -0.5 (-0.89%) 1,350,300 75,724.8 0 0 56,000 59,900 52,100
31/10/2025 56,000 -0.3 (-0.53%) 1,668,400 93,870.37 0 0 56,300 60,200 52,400
30/10/2025 56,300 -0.4 (-0.71%) 1,388,700 78,913.68 0 0 56,700 60,600 52,800
29/10/2025 56,700 1 (1.8%) 1,781,000 99,827.39 0 0 55,700 59,500 51,900
28/10/2025 55,700 1.6 (2.96%) 1,545,400 84,334.75 0 0 54,100 57,800 50,400
27/10/2025 54,100 -1.9 (-3.39%) 2,321,400 126,907.21 0 0 56,000 59,900 52,100
24/10/2025 56,000 0.2 (0.36%) 1,948,800 108,278.66 0 0 55,800 59,700 51,900
23/10/2025 55,800 1 (1.82%) 2,151,700 117,249.34 0 0 54,800 58,600 51,000
22/10/2025 54,800 -1.3 (-2.32%) 1,872,200 102,194.57 0 0 56,100 60,000 52,200
21/10/2025 56,100 -1.4 (-2.43%) 1,733,400 97,265.6 0 0 57,500 61,500 53,500
20/10/2025 57,500 -2 (-3.36%) 1,768,600 103,501.48 0 0 59,500 63,600 55,400
17/10/2025 59,500 -1.9 (-3.09%) 2,417,800 148,046.29 0 0 61,400 65,600 57,200
16/10/2025 61,400 1.2 (1.99%) 2,012,800 121,673.79 0 0 60,200 64,400 56,000
15/10/2025 60,200 0 (0%) 2,324,400 140,642.09 625,000 36,350 60,200 64,400 56,000
14/10/2025 60,200 0.7 (1.18%) 2,438,000 145,137.47 0 0 59,500 63,600 55,400
13/10/2025 59,500 1.7 (2.94%) 2,907,400 168,357.45 325,000 17,875 57,800 61,800 53,800
10/10/2025 57,800 -0.1 (-0.17%) 1,641,500 94,726.07 0 0 57,900 61,900 53,900
09/10/2025 57,900 1.7 (3.02%) 2,489,500 139,846.32 0 0 56,200 60,100 52,300
08/10/2025 56,200 1.7 (3.12%) 3,081,800 169,766.31 0 0 54,500 58,300 50,700
07/10/2025 54,500 -1.5 (-2.68%) 1,506,500 82,040.26 0 0 56,000 59,900 52,100
06/10/2025 56,000 -0.3 (-0.53%) 2,159,100 121,770.35 2,279,000 121,816 56,300 60,200 52,400
03/10/2025 56,300 0.1 (0.18%) 1,699,800 95,757.73 0 0 56,200 60,100 52,300
02/10/2025 56,200 -0.3 (-0.53%) 1,456,800 82,072.27 1,250,000 66,250 56,500 60,400 52,600
01/10/2025 56,500 0.1 (0.18%) 1,805,600 101,470.14 0 0 56,400 60,300 52,500
30/09/2025 56,400 -0.1 (-0.18%) 1,790,700 101,054.25 0 0 56,500 60,400 52,600

Historical Data-ko - BSC

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