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
28/01/2026 10,100 0.1 (1%) 1,178,984 11,759.42 0 0 10,000 11,500 8,500
27/01/2026 10,100 -0.3 (-2.88%) 1,868,955 18,699.58 0 0 10,400 11,900 8,900
26/01/2026 10,000 -1.3 (-11.5%) 3,729,160 38,798.98 0 0 11,300 12,900 9,700
23/01/2026 10,700 -0.4 (-3.6%) 5,508,617 62,340.45 0 0 11,100 12,700 9,500
22/01/2026 11,200 1.4 (14.29%) 7,334,278 81,637.79 0 0 9,800 11,200 8,400
21/01/2026 10,100 0.4 (4.12%) 3,993,020 39,065.43 0 0 9,700 11,100 8,300
20/01/2026 9,700 0.1 (1.04%) 1,821,495 17,622.78 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 1,123,473 10,737.54 0 0 9,600 11,000 8,200
16/01/2026 9,600 -0.1 (-1.03%) 1,452,132 13,938.25 0 0 9,700 11,100 8,300
15/01/2026 9,700 -0.2 (-2.02%) 1,867,276 18,091.68 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 2,550,535 25,246.81 0 0 10,200 11,700 8,700
13/01/2026 10,100 0.1 (1%) 2,680,632 27,237.66 0 0 10,000 11,500 8,500
12/01/2026 10,300 0.9 (9.57%) 3,330,260 33,395.66 0 0 9,400 10,800 8,000
09/01/2026 9,400 -0.3 (-3.09%) 1,945,987 18,309.5 0 0 9,700 11,100 8,300
08/01/2026 9,700 0.2 (2.11%) 2,116,330 20,426.87 0 0 9,500 10,900 8,100
07/01/2026 9,600 0.1 (1.05%) 1,242,377 11,813.63 0 0 9,500 10,900 8,100
06/01/2026 9,600 -0.5 (-4.95%) 3,218,707 30,567.76 0 0 10,100 11,600 8,600
05/01/2026 10,000 -0.5 (-4.76%) 2,727,925 27,526.23 0 0 10,500 12,000 9,000
31/12/2025 10,400 0.3 (2.97%) 2,597,067 27,159.15 0 0 10,100 11,600 8,600
30/12/2025 10,200 -0.1 (-0.97%) 2,507,596 25,348.53 0 0 10,300 11,800 8,800
29/12/2025 10,200 0 (0%) 2,690,100 27,771.93 0 0 10,200 11,700 8,700
26/12/2025 10,400 -0.9 (-7.96%) 5,158,096 52,718.87 1,600,000 18,080 11,300 12,900 9,700
25/12/2025 10,800 0.8 (8%) 12,187,319 137,593.85 0 0 10,000 11,500 8,500
24/12/2025 10,300 1.3 (14.44%) 7,007,344 70,269.39 0 0 9,000 10,300 7,700
23/12/2025 9,200 0.7 (8.24%) 3,691,131 33,054.85 3,920,000 33,320 8,500 9,700 7,300
22/12/2025 8,700 0.4 (4.82%) 1,426,335 12,108.17 0 0 8,300 9,500 7,100
19/12/2025 8,300 0 (0%) 227,285 1,889.71 0 0 8,300 9,500 7,100
18/12/2025 8,300 -0.1 (-1.19%) 349,488 2,901.94 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 339,966 2,847.11 5,000,000 42,500 8,400 9,600 7,200
16/12/2025 8,500 0.2 (2.41%) 1,029,103 8,605.11 4,000,000 34,000 8,300 9,500 7,100
15/12/2025 8,400 0 (0%) 638,508 5,295.85 10,000,000 84,800 8,400 9,600 7,200
12/12/2025 8,300 -0.2 (-2.35%) 1,182,709 9,985.57 0 0 8,500 9,700 7,300
11/12/2025 8,600 0.1 (1.18%) 852,810 7,252.11 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 791,533 6,729.85 0 0 8,500 9,700 7,300
09/12/2025 8,600 0 (0%) 1,128,216 9,582.93 0 0 8,600 9,800 7,400
08/12/2025 8,500 -0.3 (-3.41%) 760,244 6,565.13 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 798,004 6,989.99 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.2 (2.3%) 856,355 7,538.01 8,136,000 70,783.2 8,700 10,000 7,400
03/12/2025 8,800 0.2 (2.33%) 521,878 4,539.38 0 0 8,600 9,800 7,400
02/12/2025 8,700 0.1 (1.16%) 1,086,193 9,321.19 3,000,000 27,300 8,600 9,800 7,400
01/12/2025 8,600 -0.1 (-1.15%) 380,896 3,289.52 1,424,000 12,388.8 8,700 10,000 7,400
28/11/2025 8,700 -0.1 (-1.14%) 792,082 6,859.12 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 1,152,476 10,132.84 0 0 8,800 10,100 7,500
26/11/2025 8,900 0.2 (2.3%) 1,273,497 11,228.43 3,098,000 26,952.6 8,700 10,000 7,400
25/11/2025 8,600 -0.2 (-2.27%) 904,368 7,842.66 0 0 8,800 10,100 7,500
24/11/2025 8,900 0.2 (2.3%) 440,617 3,873.74 0 0 8,700 10,000 7,400
21/11/2025 8,800 0 (0%) 534,313 4,650.39 0 0 8,800 10,100 7,500
20/11/2025 8,800 -0.1 (-1.12%) 726,065 6,363.77 0 0 8,900 10,200 7,600
19/11/2025 8,900 -0.1 (-1.11%) 931,533 8,254.33 0 0 9,000 10,300 7,700
18/11/2025 9,000 0.2 (2.27%) 2,273,572 20,557.61 0 0 8,800 10,100 7,500
17/11/2025 8,900 0.3 (3.49%) 1,095,262 9,621.69 5,983,000 51,453.8 8,600 9,800 7,400
14/11/2025 8,700 -0.1 (-1.14%) 719,495 6,197.46 0 0 8,800 10,100 7,500
13/11/2025 8,700 0 (0%) 714,003 6,249.4 0 0 8,700 10,000 7,400
12/11/2025 8,900 0.4 (4.71%) 1,763,319 15,410.79 0 0 8,500 9,700 7,300
11/11/2025 8,600 0.2 (2.38%) 1,087,741 9,199.54 0 0 8,400 9,600 7,200
10/11/2025 8,400 -0.2 (-2.33%) 1,589,626 13,288.6 497,000 4,721.5 8,600 9,800 7,400
07/11/2025 8,500 -0.4 (-4.49%) 1,916,526 16,525.79 300,000 2,850 8,900 10,200 7,600
06/11/2025 8,900 -0.1 (-1.11%) 1,063,168 9,409.44 0 0 9,000 10,300 7,700
05/11/2025 9,000 0.1 (1.12%) 1,146,093 10,298.93 0 0 8,900 10,200 7,600
04/11/2025 9,100 0 (0%) 3,335,197 29,806.68 0 0 9,100 10,400 7,800
03/11/2025 9,000 -0.3 (-3.23%) 2,030,858 18,507.04 0 0 9,300 10,600 8,000
31/10/2025 9,400 0 (0%) 1,358,844 12,702.85 0 0 9,400 10,800 8,000
30/10/2025 9,400 -0.1 (-1.05%) 1,629,394 15,303.04 0 0 9,500 10,900 8,100
29/10/2025 9,500 0.2 (2.15%) 1,293,156 12,299.27 0 0 9,300 10,600 8,000
28/10/2025 9,500 0 (0%) 2,598,400 24,254.21 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 1,932,783 18,439.73 0 0 9,500 10,900 8,100
24/10/2025 9,700 -0.1 (-1.02%) 1,409,416 13,451.41 0 0 9,800 11,200 8,400
23/10/2025 9,800 0.3 (3.16%) 1,406,077 13,846.33 0 0 9,500 10,900 8,100
22/10/2025 9,700 0 (0%) 2,391,016 22,761.05 0 0 9,700 11,100 8,300
21/10/2025 9,700 -0.6 (-5.83%) 4,056,297 39,191.71 0 0 10,300 11,800 8,800
20/10/2025 10,000 -0.8 (-7.41%) 4,109,675 42,235.54 0 0 10,800 12,400 9,200
17/10/2025 10,600 -0.7 (-6.19%) 8,962,990 96,812.73 0 0 11,300 12,900 9,700
16/10/2025 11,300 -0.2 (-1.74%) 4,744,895 53,387.27 2,120,000 26,052 11,500 13,200 9,800
15/10/2025 11,500 -0.4 (-3.36%) 4,841,656 55,704.12 0 0 11,900 13,600 10,200
14/10/2025 11,800 0.4 (3.51%) 8,148,545 97,358.9 850,000 9,690 11,400 13,100 9,700
13/10/2025 11,600 0.6 (5.45%) 4,427,743 50,438.82 0 0 11,000 12,600 9,400
10/10/2025 10,900 -0.1 (-0.91%) 2,064,532 22,763.36 9,000,000 99,000 11,000 12,600 9,400
09/10/2025 11,000 -0.4 (-3.51%) 1,833,559 20,159.9 9,000,000 102,600 11,400 13,100 9,700
08/10/2025 11,200 -0.2 (-1.75%) 3,409,270 38,707.28 0 0 11,400 13,100 9,700
07/10/2025 11,300 0 (0%) 2,039,635 23,163.18 0 0 11,300 12,900 9,700
06/10/2025 11,500 0.8 (7.48%) 3,526,548 39,802.03 0 0 10,700 12,300 9,100
03/10/2025 10,500 -0.5 (-4.55%) 1,426,302 15,225.07 0 0 11,000 12,600 9,400
02/10/2025 10,900 -0.1 (-0.91%) 1,174,633 12,862.95 0 0 11,000 12,600 9,400
01/10/2025 11,200 0.5 (4.67%) 1,437,970 15,883.21 0 0 10,700 12,300 9,100
30/09/2025 10,800 -0.4 (-3.57%) 2,245,001 24,117.46 0 0 11,200 12,800 9,600
29/09/2025 11,100 -0.5 (-4.31%) 1,589,962 17,756.99 0 0 11,600 13,300 9,900
26/09/2025 11,500 0 (0%) 2,345,052 27,192.5 0 0 11,500 13,200 9,800
25/09/2025 11,800 1.1 (10.28%) 4,057,871 46,706. 0 0 10,700 12,300 9,100
24/09/2025 11,000 0 (0%) 2,045,642 21,859.47 0 0 11,000 12,600 9,400
23/09/2025 10,900 -0.3 (-2.68%) 3,008,425 32,976.33 0 0 11,200 12,800 9,600
22/09/2025 11,200 -0.7 (-5.88%) 4,078,555 45,773.12 0 0 11,900 13,600 10,200
19/09/2025 12,000 0.3 (2.56%) 3,895,548 46,529.28 0 0 11,700 13,400 10,000
18/09/2025 11,700 -0.3 (-2.5%) 2,175,617 25,437.59 0 0 12,000 13,800 10,200
17/09/2025 11,600 -1.3 (-10.08%) 6,361,302 76,475.85 2,600,000 36,140 12,900 14,800 11,000
16/09/2025 12,800 -0.1 (-0.78%) 5,665,974 73,168.81 0 0 12,900 14,800 11,000
15/09/2025 12,800 -0.5 (-3.76%) 5,580,970 72,162.38 3,236,700 49,197.84 13,300 15,200 11,400
12/09/2025 13,200 0 (0%) 4,734,556 62,882.9 7,000,000 105,700 13,200 15,100 11,300
11/09/2025 13,400 -1.5 (-10.07%) 5,772,818 76,462.41 0 0 14,900 17,100 12,700
10/09/2025 14,900 -0.7 (-4.49%) 2,645,524 39,426.75 6,500,000 104,550 15,600 17,900 13,300
09/09/2025 15,600 -1.1 (-6.59%) 2,120,121 33,134.87 2,000,000 38,400 16,700 19,200 14,200
08/09/2025 15,900 -1.6 (-9.14%) 3,555,944 59,247.48 2,830,600 42,175.94 17,500 20,100 14,900
05/09/2025 17,400 0.1 (0.58%) 1,811,139 31,708.66 170,000 3,060 17,300 19,800 14,800
04/09/2025 17,300 -1.2 (-6.49%) 6,481,496 112,322.08 6,000,000 111,000 18,500 21,200 15,800
03/09/2025 18,200 -3.2 (-14.95%) 3,578,388 66,066.97 0 0 21,400 24,600 18,200
29/08/2025 20,500 -3.6 (-14.94%) 2,451,954 52,577.77 36,000 997.2 24,100 27,700 20,500
28/08/2025 23,000 1.6 (7.48%) 2,091,742 50,366.07 0 0 21,400 24,600 18,200
27/08/2025 21,600 2.8 (14.89%) 4,322,512 92,554.2 170,000 3,060 18,800 21,600 16,000
26/08/2025 19,600 0.5 (2.62%) 775,578 14,609.1 0 0 19,100 21,900 16,300
25/08/2025 18,600 0.7 (3.91%) 828,576 15,784.53 170,000 3,060 17,900 20,500 15,300
22/08/2025 18,000 0.4 (2.27%) 1,121,377 20,060.72 0 0 17,600 20,200 15,000
21/08/2025 17,800 2.3 (14.84%) 3,455,872 60,726.72 0 0 15,500 17,800 13,200
20/08/2025 15,100 -0.9 (-5.63%) 1,476,422 22,902.67 0 0 16,000 18,400 13,600
19/08/2025 15,800 0.7 (4.64%) 834,975 13,380.86 0 0 15,100 17,300 12,900
18/08/2025 15,100 0.6 (4.14%) 730,948 11,027.4 2,225,300 32,489.38 14,500 16,600 12,400
15/08/2025 14,600 -0.1 (-0.68%) 1,210,584 17,555.42 0 0 14,700 16,900 12,500
14/08/2025 14,700 0.5 (3.52%) 574,766 8,460.46 3,680,600 47,103.32 14,200 16,300 12,100
13/08/2025 14,700 1.9 (14.84%) 4,888,798 69,253.83 420,000 4,620 12,800 14,700 10,900
12/08/2025 12,900 0.3 (2.38%) 1,905,857 24,418.89 0 0 12,600 14,400 10,800
11/08/2025 12,800 0.5 (4.07%) 1,337,902 16,797.48 1,100,000 11,550 12,300 14,100 10,500
08/08/2025 12,300 -0.2 (-1.6%) 2,355,892 29,023.34 0 0 12,500 14,300 10,700
07/08/2025 12,600 0.5 (4.13%) 1,091,420 13,656.53 2,000,000 20,800 12,100 13,900 10,300
06/08/2025 12,300 0.1 (0.82%) 2,075,694 25,152.64 1,800,000 18,720 12,200 14,000 10,400
05/08/2025 12,000 0.5 (4.35%) 2,482,470 30,300.67 3,000,000 30,400 11,500 13,200 9,800
04/08/2025 12,100 1.5 (14.15%) 4,938,441 56,571.44 1,800,000 18,720 10,600 12,100 9,100
01/08/2025 10,700 0.3 (2.88%) 1,551,623 16,384.96 731,900 6,587.1 10,400 11,900 8,900
31/07/2025 10,600 0.4 (3.92%) 1,106,859 11,500.72 1,300,000 13,520 10,200 11,700 8,700
30/07/2025 10,600 0.2 (1.92%) 3,226,130 33,054.95 1,000,000 10,400 10,400 11,900 8,900
29/07/2025 10,100 -0.9 (-8.18%) 4,719,370 49,270.82 731,900 9,148.75 11,000 12,600 9,400
28/07/2025 11,100 0.8 (7.77%) 1,983,298 21,903.77 0 0 10,300 11,800 8,800

Historical Data-ko - BSC

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