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
30/01/2026 34,900 1.2 (3.56%) 1,932 65.88 0 0 33,700 37,000 30,400
29/01/2026 33,700 0.4 (1.2%) 10,782 360.35 0 0 33,300 36,600 30,000
28/01/2026 33,300 0.1 (0.3%) 3,401 112.62 0 0 33,200 36,500 29,900
27/01/2026 33,200 -0.8 (-2.35%) 19,530 658.35 0 0 34,000 37,400 30,600
26/01/2026 34,000 -0.9 (-2.58%) 9,778 337.33 0 0 34,900 38,300 31,500
23/01/2026 34,900 0 (0%) 3,717 128.85 0 0 34,900 38,300 31,500
22/01/2026 34,900 0.1 (0.29%) 19,107 669.34 0 0 34,800 38,200 31,400
21/01/2026 34,800 -0.3 (-0.85%) 17,513 614.47 0 0 35,100 38,600 31,600
20/01/2026 35,100 -0.9 (-2.5%) 11,905 429.37 0 0 36,000 39,600 32,400
19/01/2026 36,000 0.6 (1.69%) 26,117 927.33 0 0 35,400 38,900 31,900
16/01/2026 35,400 0.1 (0.28%) 35,487 1,266.78 0 0 35,300 38,800 31,800
15/01/2026 35,300 1.3 (3.82%) 19,319 677.46 0 0 34,000 37,400 30,600
14/01/2026 34,000 0.8 (2.41%) 25,556 869.79 0 0 33,200 36,500 29,900
13/01/2026 33,200 0.1 (0.3%) 12,602 420.03 0 0 33,100 36,400 29,800
12/01/2026 33,100 0 (0%) 14,761 492.47 0 0 33,100 36,400 29,800
09/01/2026 33,100 -0.5 (-1.49%) 18,001 608.22 0 0 33,600 36,900 30,300
08/01/2026 33,600 0.2 (0.6%) 35,011 1,157.67 0 0 33,400 36,700 30,100
07/01/2026 33,400 0.2 (0.6%) 17,643 587.35 0 0 33,200 36,500 29,900
06/01/2026 33,200 0 (0%) 14,000 461.5 0 0 33,200 36,500 29,900
05/01/2026 33,200 0.3 (0.91%) 5,765 190.67 0 0 32,900 36,100 29,700
31/12/2025 32,900 -0.1 (-0.3%) 4,924 162.44 0 0 33,000 36,300 29,700
30/12/2025 33,000 -0.3 (-0.9%) 4,501 149.95 0 0 33,300 36,600 30,000
29/12/2025 33,300 0.6 (1.83%) 14,773 491.43 0 0 32,700 35,900 29,500
26/12/2025 32,700 0.3 (0.93%) 3,859 125.68 0 0 32,400 35,600 29,200
25/12/2025 32,400 -0.3 (-0.92%) 5,008 163.07 0 0 32,700 35,900 29,500
24/12/2025 32,700 -0.2 (-0.61%) 3,304 108.71 0 0 32,900 36,100 29,700
23/12/2025 32,900 0.3 (0.92%) 6,401 209.47 0 0 32,600 35,800 29,400
22/12/2025 32,600 -0.5 (-1.51%) 3,014 99.47 0 0 33,100 36,400 29,800
19/12/2025 33,100 0 (0%) 116 3.84 0 0 33,100 36,400 29,800
18/12/2025 33,100 -0.8 (-2.36%) 19,936 653.43 0 0 33,900 37,200 30,600
17/12/2025 33,900 1.1 (3.35%) 10,381 339.16 0 0 32,800 36,000 29,600
16/12/2025 32,800 0.1 (0.31%) 2,689 87.7 0 0 32,700 35,900 29,500
15/12/2025 32,700 0.3 (0.93%) 11,900 384.15 0 0 32,400 35,600 29,200
12/12/2025 32,400 -0.1 (-0.31%) 1,300 42.36 0 0 32,500 35,700 29,300
11/12/2025 32,500 -0.1 (-0.31%) 9,702 315.44 0 0 32,600 35,800 29,400
10/12/2025 32,600 0 (0%) 400 13.04 0 0 32,600 35,800 29,400
09/12/2025 32,600 -0.4 (-1.21%) 20,651 672.91 0 0 33,000 36,300 29,700
08/12/2025 33,000 -0.3 (-0.9%) 4,775 158.23 0 0 33,300 36,600 30,000
05/12/2025 33,300 -0.3 (-0.89%) 4,101 136.39 0 0 33,600 36,900 30,300
04/12/2025 33,600 -0.1 (-0.3%) 10,903 368.6 0 0 33,700 37,000 30,400
03/12/2025 33,700 0.2 (0.6%) 28,707 966.53 0 0 33,500 36,800 30,200
02/12/2025 33,500 -0.4 (-1.18%) 2,560 85.93 0 0 33,900 37,200 30,600
01/12/2025 33,900 0.2 (0.59%) 2,623 88.26 0 0 33,700 37,000 30,400
28/11/2025 33,700 -0.1 (-0.3%) 1,801 60.74 0 0 33,800 37,100 30,500
27/11/2025 33,800 -0.1 (-0.29%) 6,801 230.27 0 0 33,900 37,200 30,600
26/11/2025 33,900 0.8 (2.42%) 12,211 412.59 0 0 33,100 36,400 29,800
25/11/2025 33,100 -0.2 (-0.6%) 4,002 133.17 0 0 33,300 36,600 30,000
24/11/2025 33,300 0.1 (0.3%) 11,045 367.35 0 0 33,200 36,500 29,900
21/11/2025 33,200 0.3 (0.91%) 4,433 146.49 0 0 32,900 36,100 29,700
20/11/2025 32,900 -0.1 (-0.3%) 4,602 151.74 0 0 33,000 36,300 29,700
19/11/2025 33,000 0 (0%) 7,005 231.17 0 0 33,000 36,300 29,700
18/11/2025 33,000 0 (0%) 2,600 85.8 0 0 33,000 36,300 29,700
17/11/2025 33,000 0 (0%) 2,345 77.51 0 0 33,000 36,300 29,700
14/11/2025 33,000 -0.1 (-0.3%) 6,510 215.66 0 0 33,100 36,400 29,800
13/11/2025 33,100 -0.3 (-0.9%) 11,350 374.96 0 0 33,400 36,700 30,100
12/11/2025 33,400 0 (0%) 13,400 449.78 0 0 33,400 36,700 30,100
11/11/2025 33,400 0.3 (0.91%) 3,726 124. 0 0 33,100 36,400 29,800
10/11/2025 33,100 0.3 (0.91%) 4,230 139.17 0 0 32,800 36,000 29,600
07/11/2025 32,800 -0.4 (-1.2%) 2,300 75.96 0 0 33,200 36,500 29,900
06/11/2025 33,200 -0.7 (-2.06%) 15,456 511.38 0 0 33,900 37,200 30,600
05/11/2025 33,900 -0.1 (-0.29%) 10,350 344 0 0 34,000 37,400 30,600
04/11/2025 34,000 0 (0%) 20,133 667.65 0 0 34,000 37,400 30,600
03/11/2025 34,000 0 (0%) 13,642 465.06 0 0 34,000 37,400 30,600
31/10/2025 34,000 0 (0%) 9,347 317.41 0 0 34,000 37,400 30,600
30/10/2025 34,000 1 (3.03%) 31,016 1,043.71 0 0 33,000 36,300 29,700
29/10/2025 33,000 0 (0%) 12,620 415.74 0 0 33,000 36,300 29,700
28/10/2025 33,000 0 (0%) 21,200 699.15 0 0 33,000 36,300 29,700
27/10/2025 33,000 0 (0%) 29,818 994.12 0 0 33,000 36,300 29,700
24/10/2025 33,000 0 (0%) 17,622 580. 0 0 33,000 36,300 29,700
23/10/2025 33,000 0.5 (1.54%) 35,913 1,198.99 0 0 32,500 35,700 29,300
22/10/2025 32,500 -0.3 (-0.91%) 8,840 285.48 0 0 32,800 36,000 29,600
21/10/2025 32,800 -0.2 (-0.61%) 21,941 720.75 0 0 33,000 36,300 29,700
20/10/2025 33,000 1.9 (6.11%) 89,388 2,975.06 0 0 31,100 34,200 28,000
17/10/2025 31,100 0.1 (0.32%) 6,751 210.44 0 0 31,000 34,100 27,900
16/10/2025 31,000 -0.1 (-0.32%) 2,301 71.59 0 0 31,100 34,200 28,000
15/10/2025 31,100 -0.4 (-1.27%) 4,338 136.92 0 0 31,500 34,600 28,400
14/10/2025 31,500 0.7 (2.27%) 6,110 190.19 0 0 30,800 33,800 27,800
13/10/2025 30,800 -0.9 (-2.84%) 15,379 458.95 0 0 31,700 34,800 28,600
10/10/2025 31,700 0.1 (0.32%) 1,600 50.58 0 0 31,600 34,700 28,500
09/10/2025 31,600 0.3 (0.96%) 25,800 827.6 0 0 31,300 34,400 28,200
08/10/2025 31,300 -0.1 (-0.32%) 3,700 116.14 0 0 31,400 34,500 28,300
07/10/2025 31,400 0.8 (2.61%) 1,200 37.57 0 0 30,600 33,600 27,600
06/10/2025 30,600 0.3 (0.99%) 2,671 81.53 0 0 30,300 33,300 27,300
03/10/2025 30,300 -0.2 (-0.66%) 7,094 218.12 0 0 30,500 33,500 27,500
02/10/2025 30,500 0.2 (0.66%) 2,318 71.16 0 0 30,300 33,300 27,300
01/10/2025 30,300 0 (0%) 4,340 131.56 0 0 30,300 33,300 27,300
30/09/2025 30,300 0 (0%) 5,827 176.2 0 0 30,300 33,300 27,300
29/09/2025 30,300 -0.7 (-2.26%) 11,452 349.16 0 0 31,000 34,100 27,900
26/09/2025 31,000 0.5 (1.64%) 4,099 125.55 0 0 30,500 33,500 27,500
25/09/2025 30,500 -0.4 (-1.29%) 21,925 672.73 0 0 30,900 33,900 27,900
24/09/2025 30,900 -0.5 (-1.59%) 7,200 222.87 0 0 31,400 34,500 28,300
23/09/2025 31,400 0 (0%) 11,800 368.38 0 0 31,400 34,500 28,300
22/09/2025 31,400 -0.1 (-0.32%) 17,383 537.51 0 0 31,500 34,600 28,400
19/09/2025 31,500 0.1 (0.32%) 2,800 87.95 0 0 31,400 34,500 28,300
18/09/2025 31,400 -0.1 (-0.32%) 6,700 209.4 0 0 31,500 34,600 28,400
17/09/2025 31,500 -0.2 (-0.63%) 3,316 104.76 0 0 31,700 34,800 28,600
16/09/2025 31,700 -0.3 (-0.94%) 7,581 240.82 0 0 32,000 35,200 28,800
15/09/2025 32,000 0 (0%) 600 19.18 0 0 32,000 35,200 28,800
12/09/2025 32,000 0.9 (2.89%) 3,111 99.61 0 0 31,100 34,200 28,000
11/09/2025 31,100 -0.2 (-0.64%) 4,713 146.86 0 0 31,300 34,400 28,200
10/09/2025 31,300 -0.1 (-0.32%) 2,521 78.92 0 0 31,400 34,500 28,300
09/09/2025 31,400 0 (0%) 4,800 150.61 0 0 31,400 34,500 28,300
08/09/2025 31,400 -0.6 (-1.88%) 1,421 44.9 0 0 32,000 35,200 28,800
05/09/2025 32,000 0 (0%) 11,575 370.61 0 0 32,000 35,200 28,800
04/09/2025 32,000 0.1 (0.31%) 4,130 132.15 0 0 31,900 35,000 28,800
03/09/2025 31,900 0 (0%) 500 15.95 0 0 31,900 35,000 28,800
29/08/2025 31,900 -0.2 (-0.62%) 6,601 211.19 0 0 32,100 35,300 28,900
28/08/2025 32,100 0 (0%) 4,019 128.75 0 0 32,100 35,300 28,900
27/08/2025 32,100 0.5 (1.58%) 6,900 219.07 0 0 31,600 34,700 28,500
26/08/2025 31,600 0.1 (0.32%) 2,400 75.53 0 0 31,500 34,600 28,400
25/08/2025 31,500 0 (0%) 7,100 223.54 0 0 31,500 34,600 28,400
22/08/2025 31,500 -0.5 (-1.56%) 15,702 496.37 0 0 32,000 35,200 28,800
21/08/2025 32,000 -0.1 (-0.31%) 10,035 321.62 0 0 32,100 35,300 28,900
20/08/2025 32,100 -0.3 (-0.93%) 6,000 194.01 0 0 32,400 35,600 29,200
19/08/2025 32,400 0.2 (0.62%) 50,409 1,615.99 0 0 32,200 35,400 29,000
18/08/2025 32,200 -0.6 (-1.83%) 43,658 1,426.27 0 0 32,800 36,000 29,600
15/08/2025 32,800 -0.2 (-0.61%) 7,803 256.51 0 0 33,000 36,300 29,700
14/08/2025 33,000 0.7 (2.17%) 21,620 704.48 0 0 32,300 35,500 29,100
13/08/2025 32,300 -0.5 (-1.52%) 18,725 602.26 0 0 32,800 36,000 29,600
12/08/2025 32,800 0.9 (2.82%) 64,841 2,155.59 0 0 31,900 35,000 28,800
11/08/2025 31,900 -0.3 (-0.93%) 36,468 1,165.85 0 0 32,200 35,400 29,000
08/08/2025 32,200 -0.1 (-0.31%) 6,400 206.8 0 0 32,300 35,500 29,100
07/08/2025 32,300 -0.3 (-0.92%) 13,131 424.37 0 0 32,600 35,800 29,400
06/08/2025 32,600 -0.1 (-0.31%) 21,139 684.54 0 0 32,700 35,900 29,500
05/08/2025 32,700 -0.5 (-1.51%) 51,905 1,710.12 0 0 33,200 36,500 29,900
04/08/2025 33,200 0 (0%) 11,213 372.08 0 0 33,200 36,500 29,900
01/08/2025 33,200 0.2 (0.61%) 31,600 1,042.04 0 0 33,000 36,300 29,700

Historical Data-ko - BSC

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