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
20/03/2026 26,150 0.1 (0.38%) 8,424,800 217,302.46 37,500 1,000.69 26,050 27,850 24,250
19/03/2026 26,050 -0.05 (-0.19%) 5,186,300 133,451.57 0 0 26,100 27,900 24,300
18/03/2026 26,100 -0.35 (-1.32%) 3,490,200 92,823.52 0 0 26,450 28,300 24,600
17/03/2026 26,450 0.55 (2.12%) 5,159,000 136,932.83 0 0 25,900 27,700 24,100
16/03/2026 25,900 0.65 (2.57%) 4,825,600 123,568.7 500,000 12,625 25,250 27,000 23,500
13/03/2026 25,250 -0.65 (-2.51%) 3,440,100 88,102.98 0 0 25,900 27,700 24,100
12/03/2026 25,900 0.3 (1.17%) 6,624,900 169,896.82 0 0 25,600 27,350 23,850
11/03/2026 25,600 1.55 (6.44%) 8,105,900 202,681.27 0 0 24,050 25,700 22,400
10/03/2026 24,050 -0.4 (-1.64%) 10,408,500 252,956.25 0 0 24,450 26,150 22,750
09/03/2026 24,450 -1.8 (-6.86%) 3,092,300 75,625.84 0 0 26,250 28,050 24,450
06/03/2026 26,250 -0.75 (-2.78%) 3,666,200 97,439.15 0 0 27,000 28,850 25,150
05/03/2026 27,000 -1 (-3.57%) 6,995,600 193,440.29 0 0 28,000 29,950 26,050
04/03/2026 28,000 1.65 (6.26%) 9,389,800 247,067.98 0 0 26,350 28,150 24,550
03/03/2026 26,350 -1.45 (-5.22%) 9,568,800 258,701.68 20,000 518 27,800 29,700 25,900
02/03/2026 27,800 -1.25 (-4.3%) 8,153,700 230,074.95 30,000 840 29,050 31,050 27,050
27/02/2026 29,050 -0.7 (-2.35%) 3,100,400 90,661.33 20,000 591 29,750 31,800 27,700
26/02/2026 29,750 1.2 (4.2%) 5,428,900 159,793.91 0 0 28,550 30,500 26,600
25/02/2026 28,550 -0.95 (-3.22%) 9,042,700 260,425.04 0 0 29,500 31,550 27,450
24/02/2026 29,500 -0.5 (-1.67%) 5,228,100 154,125.03 87,500 2,625 30,000 32,100 27,900
23/02/2026 30,000 0.2 (0.67%) 6,284,400 186,904.69 0 0 29,800 31,850 27,750
13/02/2026 29,800 -0.15 (-0.5%) 7,063,500 208,759.18 0 0 29,950 32,000 27,900
12/02/2026 29,950 0.55 (1.87%) 7,592,200 225,586.74 0 0 29,400 31,450 27,350
11/02/2026 29,400 0.45 (1.55%) 6,146,600 179,476.3 0 0 28,950 30,950 26,950
10/02/2026 28,950 0.75 (2.66%) 11,245,800 325,647.55 0 0 28,200 30,150 26,250
09/02/2026 28,200 0.15 (0.53%) 5,565,300 155,346.52 0 0 28,050 30,000 26,100
06/02/2026 28,050 -0.75 (-2.6%) 8,635,700 245,004.34 0 0 28,800 30,800 26,800
05/02/2026 28,800 0.55 (1.95%) 13,569,200 394,841.75 0 0 28,250 30,200 26,300
04/02/2026 28,250 -0.15 (-0.53%) 11,640,600 322,647.63 0 0 28,400 30,350 26,450
03/02/2026 28,400 0.3 (1.07%) 7,761,900 220,308.62 0 0 28,100 30,050 26,150
02/02/2026 28,100 -2.1 (-6.95%) 13,210,300 376,994.37 0 0 30,200 32,300 28,100
30/01/2026 30,200 0.2 (0.67%) 6,955,000 208,108.61 0 0 30,000 32,100 27,900
29/01/2026 30,000 0.9 (3.09%) 3,830,500 113,142.06 0 0 29,100 31,100 27,100
28/01/2026 29,100 -1.8 (-5.83%) 14,010,100 409,284.63 0 0 30,900 33,050 28,750
27/01/2026 30,900 -0.1 (-0.32%) 10,746,100 322,230.42 0 0 31,000 33,150 28,850
26/01/2026 31,000 -1.4 (-4.32%) 6,004,100 188,411.88 0 0 32,400 34,650 30,150
23/01/2026 32,400 0.55 (1.73%) 7,919,100 256,186.58 0 0 31,850 34,050 29,650
22/01/2026 31,850 0.6 (1.92%) 7,252,900 228,702.06 0 0 31,250 33,400 29,100
21/01/2026 31,250 0.1 (0.32%) 6,966,700 218,696.96 284,700 8,943.46 31,150 33,300 29,000
20/01/2026 31,150 -0.85 (-2.66%) 10,790,100 337,357.03 230,943 7,382.22 32,000 34,200 29,800
19/01/2026 32,000 0 (0%) 8,573,500 272,307.28 0 0 32,000 34,200 29,800
16/01/2026 32,000 0.55 (1.75%) 9,250,200 297,706.09 415,000 13,365.91 31,450 33,650 29,250
15/01/2026 31,450 -0.35 (-1.1%) 16,477,000 502,659.8 0 0 31,800 34,000 29,600
14/01/2026 31,800 -1.75 (-5.22%) 16,104,600 518,605.53 43,000 1,416.85 33,550 35,850 31,250
13/01/2026 33,550 0.95 (2.91%) 10,555,700 356,293.04 0 0 32,600 34,850 30,350
12/01/2026 32,600 -2.4 (-6.86%) 25,316,700 839,665.62 0 0 35,000 37,450 32,550
09/01/2026 35,000 -0.9 (-2.51%) 15,581,100 546,013.61 733,000 25,695.89 35,900 38,400 33,400
08/01/2026 35,900 -2.65 (-6.87%) 16,566,300 608,775.36 1,279,600 46,926.24 38,550 41,200 35,900
07/01/2026 38,550 0.5 (1.31%) 11,861,100 451,848.8 1,889,900 71,957.25 38,050 40,700 35,400
06/01/2026 38,050 2.45 (6.88%) 21,287,500 792,077.92 0 0 35,600 38,050 33,150
05/01/2026 35,600 1.95 (5.79%) 13,719,300 478,617.04 0 0 33,650 36,000 31,300
31/12/2025 33,650 0.85 (2.59%) 9,567,900 318,361.1 397,000 12,128.35 32,800 35,050 30,550
30/12/2025 32,800 -0.4 (-1.2%) 8,839,700 287,686.62 537,100 17,266.83 33,200 35,500 30,900
29/12/2025 33,200 1.2 (3.75%) 7,573,400 250,899.95 635,000 21,129.01 32,000 34,200 29,800
26/12/2025 32,000 -0.25 (-0.78%) 20,927,400 635,076.57 67,700 2,031 32,250 34,500 30,000
25/12/2025 32,250 -2.4 (-6.93%) 17,089,700 612,374.79 0 0 34,650 37,050 32,250
24/12/2025 34,650 0.4 (1.17%) 9,103,700 310,790.1 0 0 34,250 36,600 31,900
23/12/2025 34,250 1.25 (3.79%) 14,877,500 505,782.96 0 0 33,000 35,300 30,700
22/12/2025 33,000 1.3 (4.1%) 9,656,000 310,140.04 278,000 8,998.03 31,700 33,900 29,500
19/12/2025 31,700 1.35 (4.45%) 10,546,100 329,423.53 342,000 10,174.5 30,350 32,450 28,250
18/12/2025 30,350 0.65 (2.19%) 6,326,300 190,830.62 105,000 2,908.5 29,700 31,750 27,650
17/12/2025 29,700 0.1 (0.34%) 8,617,800 258,512.85 372,000 11,664.3 29,600 31,650 27,550
16/12/2025 29,600 0.7 (2.42%) 7,805,400 226,149.17 0 0 28,900 30,900 26,900
15/12/2025 28,900 1.45 (5.28%) 11,731,800 337,977.19 0 0 27,450 29,350 25,550
12/12/2025 27,450 -2.05 (-6.95%) 14,302,200 408,116.63 340,000 9,623.42 29,500 31,550 27,450
11/12/2025 29,500 -0.5 (-1.67%) 8,031,400 239,836.22 400,000 11,918.8 30,000 32,100 27,900
10/12/2025 30,000 -2 (-6.25%) 13,287,200 410,120.07 0 0 32,000 34,200 29,800
09/12/2025 32,000 -0.95 (-2.88%) 11,236,500 362,700.24 200,000 6,416.6 32,950 35,250 30,650
08/12/2025 32,950 -0.85 (-2.51%) 7,479,300 248,581.96 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.6 (-1.74%) 7,428,400 253,030.49 0 0 34,400 36,800 32,000
04/12/2025 34,400 -0.1 (-0.29%) 6,232,200 212,309.37 390,000 13,317.33 34,500 36,900 32,100
03/12/2025 34,500 -0.4 (-1.15%) 7,974,700 273,345.43 160,000 5,491.52 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 10,035,200 342,558.28 200,000 6,798 34,900 37,300 32,500
01/12/2025 34,900 0.65 (1.9%) 11,792,100 411,619.4 2,100,000 73,382.8 34,250 36,600 31,900
28/11/2025 34,250 0.6 (1.78%) 9,244,100 311,480.63 298,000 10,044.09 33,650 36,000 31,300
27/11/2025 33,650 -0.2 (-0.59%) 7,224,500 245,906. 905,000 30,758.23 33,850 36,200 31,500
26/11/2025 33,850 0.45 (1.35%) 7,893,300 266,793.09 624,200 21,072.99 33,400 35,700 31,100
25/11/2025 33,400 -1.05 (-3.05%) 12,123,000 418,173.64 0 0 34,450 36,850 32,050
24/11/2025 34,450 2.25 (6.99%) 26,444,000 895,074.91 0 0 32,200 34,450 29,950
21/11/2025 32,200 0.2 (0.63%) 5,864,200 187,294.63 330,000 10,539.21 32,000 34,200 29,800
20/11/2025 32,000 0.4 (1.27%) 5,225,000 167,550.2 170,000 5,452.24 31,600 33,800 29,400
19/11/2025 31,600 -0.75 (-2.32%) 6,884,500 219,277.75 0 0 32,350 34,600 30,100
18/11/2025 32,350 0.15 (0.47%) 5,069,300 163,438.05 0 0 32,200 34,450 29,950
17/11/2025 32,200 0.1 (0.31%) 7,528,900 243,762.71 0 0 32,100 34,300 29,900
14/11/2025 32,100 0.15 (0.47%) 5,608,700 178,831.5 0 0 31,950 34,150 29,750
13/11/2025 31,950 -0.85 (-2.59%) 5,900,500 189,551.2 0 0 32,800 35,050 30,550
12/11/2025 32,800 1.75 (5.64%) 8,248,200 264,555.24 0 0 31,050 33,200 28,900
11/11/2025 31,050 1.25 (4.19%) 10,444,200 321,797.62 0 0 29,800 31,850 27,750
10/11/2025 29,800 -1.55 (-4.94%) 8,905,300 272,359.03 0 0 31,350 33,500 29,200
07/11/2025 31,350 -0.65 (-2.03%) 14,429,600 451,134.35 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.5 (-1.54%) 8,062,400 258,613.22 0 0 32,500 34,750 30,250
05/11/2025 32,500 -1 (-2.99%) 8,660,900 282,252.02 0 0 33,500 35,800 31,200
04/11/2025 33,500 2.15 (6.86%) 11,076,100 357,741.23 163,000 5,435.03 31,350 33,500 29,200
03/11/2025 31,350 -1.95 (-5.86%) 16,286,200 526,229.84 215,400 6,950.1 33,300 35,600 31,000
31/10/2025 33,300 -1.3 (-3.76%) 15,108,600 505,004.67 1,303,000 44,200.27 34,600 37,000 32,200
30/10/2025 34,600 -1.35 (-3.76%) 9,832,700 340,676.77 23,000 819.95 35,950 38,450 33,450
29/10/2025 35,950 -0.85 (-2.31%) 8,951,300 321,633.44 0 0 36,800 39,350 34,250
28/10/2025 36,800 0.7 (1.94%) 28,526,100 985,217.45 0 0 36,100 38,600 33,600
27/10/2025 36,100 -2.7 (-6.96%) 12,570,400 472,002.46 0 0 38,800 41,500 36,100
24/10/2025 38,800 -0.6 (-1.52%) 9,011,700 350,864.67 0 0 39,400 42,150 36,650
23/10/2025 39,400 0.4 (1.03%) 10,632,500 414,495.39 800,000 31,365.6 39,000 41,700 36,300
22/10/2025 39,000 0.2 (0.52%) 14,611,500 549,301.57 180,000 6,756.3 38,800 41,500 36,100
21/10/2025 38,800 0.65 (1.7%) 17,634,200 676,236.2 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 18,979,900 752,662.75 0 0 41,000 43,850 38,150
17/10/2025 41,000 -2.4 (-5.53%) 20,871,000 873,635.98 0 0 43,400 46,400 40,400
16/10/2025 43,400 1.5 (3.58%) 17,983,400 766,842.9 30,000 1,344 41,900 44,800 39,000
15/10/2025 41,900 -0.85 (-1.99%) 19,684,200 824,963.82 1,083,200 45,325.91 42,750 45,700 39,800
14/10/2025 42,750 -0.25 (-0.58%) 32,089,100 1,402,306.52 679,000 29,256.67 43,000 46,000 40,000
13/10/2025 43,000 2.65 (6.57%) 27,893,300 1,161,967.58 364,600 15,216.22 40,350 43,150 37,550
10/10/2025 40,350 2.35 (6.18%) 20,025,400 772,708.5 0 0 38,000 40,650 35,350
09/10/2025 38,000 1.7 (4.68%) 25,692,700 975,173.84 520,000 20,126 36,300 38,800 33,800
08/10/2025 36,300 1.3 (3.71%) 17,296,100 611,357.49 150,000 5,285 35,000 37,450 32,550
07/10/2025 35,000 0 (0%) 12,556,500 449,444.3 250,000 8,895.75 35,000 37,450 32,550
06/10/2025 35,000 2.25 (6.87%) 16,082,700 561,061.8 0 0 32,750 35,000 30,500
03/10/2025 32,750 1 (3.15%) 11,848,400 380,466.76 0 0 31,750 33,950 29,550
02/10/2025 31,750 -1.4 (-4.22%) 6,929,900 224,933.07 0 0 33,150 35,450 30,850
01/10/2025 33,150 1.05 (3.27%) 11,521,500 388,935.96 0 0 32,100 34,300 29,900
30/09/2025 32,100 2.1 (7.%) 17,459,400 555,977.27 708,000 22,588.98 30,000 32,100 27,900
29/09/2025 30,000 0.6 (2.04%) 4,493,600 133,803.31 116,400 3,485.25 29,400 31,450 27,350
26/09/2025 29,400 0 (0%) 3,372,100 98,543.82 0 0 29,400 31,450 27,350
25/09/2025 29,400 0.4 (1.38%) 3,095,400 90,337.72 500,000 14,607.5 29,000 31,000 27,000
24/09/2025 29,000 0.7 (2.47%) 3,542,100 100,627.26 60,000 1,800 28,300 30,250 26,350
23/09/2025 28,300 -0.5 (-1.74%) 3,505,100 99,913.82 0 0 28,800 30,800 26,800
22/09/2025 28,800 -0.65 (-2.21%) 6,309,100 183,335.9 0 0 29,450 31,500 27,400

Historical Data-ko - BSC

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