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
02/02/2026 28,700 0 (0%) 0 0 0 0 28,700 0 0
30/01/2026 28,700 0.15 (0.53%) 647,700 18,742.06 0 0 28,550 30,500 26,600
29/01/2026 28,550 -0.25 (-0.87%) 513,400 14,673.31 0 0 28,800 30,800 26,800
28/01/2026 28,800 -0.35 (-1.2%) 675,100 19,493.73 0 0 29,150 31,150 27,150
27/01/2026 29,150 0.3 (1.04%) 557,300 16,108.77 0 0 28,850 30,850 26,850
26/01/2026 28,850 -1.85 (-6.03%) 1,698,900 49,611.39 0 0 30,700 32,800 28,600
23/01/2026 30,700 -1.35 (-4.21%) 1,012,900 31,628.93 0 0 32,050 34,250 29,850
22/01/2026 32,050 0.25 (0.79%) 2,401,700 78,702.23 0 0 31,800 34,000 29,600
21/01/2026 31,800 0.95 (3.08%) 2,079,900 64,712.19 0 0 30,850 33,000 28,700
20/01/2026 30,850 0.25 (0.82%) 859,900 26,646.68 0 0 30,600 32,700 28,500
19/01/2026 30,600 -0.3 (-0.97%) 766,600 23,634.9 0 0 30,900 33,050 28,750
16/01/2026 30,900 -1.5 (-4.63%) 1,607,800 50,432.34 0 0 32,400 34,650 30,150
15/01/2026 32,400 1.55 (5.02%) 2,139,000 69,181.35 0 0 30,850 33,000 28,700
14/01/2026 30,850 2 (6.93%) 1,970,200 59,543.38 0 0 28,850 30,850 26,850
13/01/2026 28,850 0.25 (0.87%) 664,500 18,974.41 0 0 28,600 30,600 26,600
12/01/2026 28,600 0.15 (0.53%) 524,900 15,071.16 0 0 28,450 30,400 26,500
09/01/2026 28,450 0.35 (1.25%) 376,200 10,714.75 0 0 28,100 30,050 26,150
08/01/2026 28,100 0.55 (2.%) 750,400 21,517.08 0 0 27,550 29,450 25,650
07/01/2026 27,550 0.6 (2.23%) 426,000 11,688.78 0 0 26,950 28,800 25,100
06/01/2026 26,950 0.15 (0.56%) 256,600 6,901.99 0 0 26,800 28,650 24,950
05/01/2026 26,800 -0.5 (-1.83%) 316,900 8,601.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.6 (-2.15%) 176,700 4,893.37 0 0 27,900 29,850 25,950
30/12/2025 27,900 0.75 (2.76%) 597,100 16,501.23 0 0 27,150 29,050 25,250
29/12/2025 27,150 0.25 (0.93%) 202,200 5,505.27 0 0 26,900 28,750 25,050
26/12/2025 26,900 -0.8 (-2.89%) 666,200 17,982.22 0 0 27,700 29,600 25,800
25/12/2025 27,700 -0.3 (-1.07%) 310,600 8,645.2 0 0 28,000 29,950 26,050
24/12/2025 28,000 -0.25 (-0.88%) 214,900 6,024.8 0 0 28,250 30,200 26,300
23/12/2025 28,250 -0.25 (-0.88%) 626,700 17,982.54 0 0 28,500 30,450 26,550
22/12/2025 28,500 0.5 (1.79%) 278,500 7,902.47 0 0 28,000 29,950 26,050
19/12/2025 28,000 0.05 (0.18%) 465,900 13,143.05 0 0 27,950 29,900 26,000
18/12/2025 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550
17/11/2025 31,750 -0.1 (-0.31%) 1,137,800 35,988.74 0 0 31,850 34,050 29,650
14/11/2025 31,850 -0.25 (-0.78%) 392,600 12,532.31 0 0 32,100 34,300 29,900
13/11/2025 32,100 1.65 (5.42%) 2,295,900 74,183.87 111,500 3,629.33 30,450 32,550 28,350
12/11/2025 30,450 0.7 (2.35%) 280,500 8,486.26 200,000 5,950 29,750 31,800 27,700
11/11/2025 29,750 -0.2 (-0.67%) 618,500 18,460.27 0 0 29,950 32,000 27,900
10/11/2025 29,950 -1.15 (-3.7%) 534,100 16,327.63 0 0 31,100 33,250 28,950
07/11/2025 31,100 -1 (-3.12%) 721,400 22,633.59 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.3 (0.94%) 1,016,000 32,985.08 0 0 31,800 34,000 29,600
05/11/2025 31,800 0.8 (2.58%) 551,300 17,386.47 0 0 31,000 33,150 28,850
04/11/2025 31,000 -0.1 (-0.32%) 1,110,800 33,828.29 0 0 31,100 33,250 28,950
03/11/2025 31,100 -0.85 (-2.66%) 667,700 21,193.98 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.45 (1.43%) 1,362,100 43,752.83 0 0 31,500 33,700 29,300
30/10/2025 31,500 0.25 (0.8%) 583,700 18,350.46 0 0 31,250 33,400 29,100
29/10/2025 31,250 0.25 (0.81%) 651,000 20,441.8 0 0 31,000 33,150 28,850
28/10/2025 31,000 1.9 (6.53%) 1,133,300 34,154.28 0 0 29,100 31,100 27,100
27/10/2025 29,100 0.3 (1.04%) 318,000 9,283.63 0 0 28,800 30,800 26,800
24/10/2025 28,800 -0.3 (-1.03%) 872,100 25,201.92 0 0 29,100 31,100 27,100
23/10/2025 29,100 -0.5 (-1.69%) 237,100 6,985.9 0 0 29,600 31,650 27,550
22/10/2025 29,600 0.7 (2.42%) 457,900 13,475.18 0 0 28,900 30,900 26,900
21/10/2025 28,900 0.7 (2.48%) 644,400 18,442.86 0 0 28,200 30,150 26,250
20/10/2025 28,200 -2.1 (-6.93%) 959,500 28,297.13 0 0 30,300 32,400 28,200
17/10/2025 30,300 0.2 (0.66%) 439,200 13,342.08 0 0 30,100 32,200 28,000
16/10/2025 30,100 -0.4 (-1.31%) 699,200 21,127.62 311,500 10,154.9 30,500 32,600 28,400
15/10/2025 30,500 -0.5 (-1.61%) 654,000 20,080.99 0 0 31,000 33,150 28,850
14/10/2025 31,000 -0.5 (-1.59%) 566,800 17,743.97 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.35 (1.12%) 710,200 22,450.16 0 0 31,150 33,300 29,000
10/10/2025 31,150 0.15 (0.48%) 463,600 14,457.53 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.1 (-0.32%) 374,300 11,579.78 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.25 (0.81%) 291,600 9,025.32 0 0 30,850 33,000 28,700
07/10/2025 30,850 -0.4 (-1.28%) 310,300 9,669.25 0 0 31,250 33,400 29,100
06/10/2025 31,250 0.75 (2.46%) 337,200 10,475.62 0 0 30,500 32,600 28,400
03/10/2025 30,500 -0.65 (-2.09%) 588,200 17,961.01 0 0 31,150 33,300 29,000
02/10/2025 31,150 -0.35 (-1.11%) 255,700 8,030.04 0 0 31,500 33,700 29,300
01/10/2025 31,500 0 (0%) 252,500 7,977.82 0 0 31,500 33,700 29,300
30/09/2025 31,500 -0.8 (-2.48%) 763,500 24,121.07 0 0 32,300 34,550 30,050
29/09/2025 32,300 -0.55 (-1.67%) 450,500 14,667.04 0 0 32,850 35,100 30,600
26/09/2025 32,850 -0.25 (-0.76%) 298,700 9,849.28 0 0 33,100 35,400 30,800
25/09/2025 33,100 0.2 (0.61%) 364,200 12,037.79 0 0 32,900 35,200 30,600
24/09/2025 32,900 0.2 (0.61%) 261,700 8,558.54 0 0 32,700 34,950 30,450
23/09/2025 32,700 -0.05 (-0.15%) 283,000 9,288.87 0 0 32,750 35,000 30,500
22/09/2025 32,750 -0.7 (-2.09%) 810,300 26,582.48 0 0 33,450 35,750 31,150
19/09/2025 33,450 -0.35 (-1.04%) 449,800 15,099.3 0 0 33,800 36,150 31,450
18/09/2025 33,800 -0.5 (-1.46%) 464,700 15,771.24 0 0 34,300 36,700 31,900
17/09/2025 34,300 0.7 (2.08%) 1,945,500 66,927.44 0 0 33,600 35,950 31,250
16/09/2025 33,600 -0.25 (-0.74%) 517,600 17,538.56 0 0 33,850 36,200 31,500
15/09/2025 33,850 0.55 (1.65%) 716,000 24,065.33 0 0 33,300 35,600 31,000
12/09/2025 33,300 0.75 (2.3%) 676,400 22,364.03 0 0 32,550 34,800 30,300
11/09/2025 32,550 -0.2 (-0.61%) 532,300 17,225.34 0 0 32,750 35,000 30,500
10/09/2025 32,750 -0.25 (-0.76%) 379,800 12,487.71 0 0 33,000 35,300 30,700
09/09/2025 33,000 0.2 (0.61%) 557,700 18,376.66 0 0 32,800 35,050 30,550
08/09/2025 32,800 -1.25 (-3.67%) 1,082,800 36,079.54 0 0 34,050 36,400 31,700
05/09/2025 34,050 0 (0%) 1,196,500 41,007.3 0 0 34,050 36,400 31,700
04/09/2025 34,050 -0.2 (-0.58%) 858,200 29,167.19 0 0 34,250 36,600 31,900
03/09/2025 34,250 0.6 (1.78%) 747,200 25,534.38 0 0 33,650 36,000 31,300
29/08/2025 33,650 -0.1 (-0.3%) 868,700 29,361.95 0 0 33,750 36,100 31,400
28/08/2025 33,750 0.2 (0.6%) 400,300 13,517.91 0 0 33,550 35,850 31,250
27/08/2025 33,550 0.05 (0.15%) 671,300 22,609.05 0 0 33,500 35,800 31,200
26/08/2025 33,500 0.7 (2.13%) 612,700 20,262.33 0 0 32,800 35,050 30,550
25/08/2025 32,800 -0.75 (-2.24%) 604,100 20,117.09 0 0 33,550 35,850 31,250
22/08/2025 33,550 -0.1 (-0.3%) 1,229,300 41,525.17 0 0 33,650 36,000 31,300
21/08/2025 33,650 -0.7 (-2.04%) 1,718,700 58,086.74 0 0 34,350 36,750 31,950
20/08/2025 34,350 -1.05 (-2.97%) 2,023,400 70,112.09 0 0 35,400 37,850 32,950
19/08/2025 35,400 -0.4 (-1.12%) 1,830,200 64,903.84 0 0 35,800 38,300 33,300
18/08/2025 35,800 0.05 (0.14%) 1,253,500 44,950.08 0 0 35,750 38,250 33,250
15/08/2025 35,750 -0.55 (-1.52%) 1,967,800 70,613.57 0 0 36,300 38,800 33,800
14/08/2025 36,300 -0.4 (-1.09%) 1,555,200 56,582.32 0 0 36,700 39,250 34,150
13/08/2025 36,700 -0.35 (-0.94%) 2,161,100 79,263.4 0 0 37,050 39,600 34,500
12/08/2025 37,050 0.75 (2.07%) 2,847,100 105,328.37 0 0 36,300 38,800 33,800
11/08/2025 36,300 0.1 (0.28%) 1,285,400 46,696.61 0 0 36,200 38,700 33,700
08/08/2025 36,200 -0.25 (-0.69%) 2,329,300 85,071.55 0 0 36,450 39,000 33,900
07/08/2025 36,450 0.1 (0.28%) 1,035,200 37,672.24 0 0 36,350 38,850 33,850
06/08/2025 36,350 0.75 (2.11%) 2,366,000 86,149.19 0 0 35,600 38,050 33,150
05/08/2025 35,600 0.15 (0.42%) 2,504,100 89,229.01 0 0 35,450 37,900 33,000
04/08/2025 35,450 0.15 (0.42%) 1,079,300 38,201.3 0 0 35,300 37,750 32,850

Historical Data-ko - BSC

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