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 38,750 0.45 (1.17%) 28,474,900 1,091,840.23 80,000 3,064 38,300 40,950 35,650
29/01/2026 38,300 -0.1 (-0.26%) 10,027,200 385,501.3 144,000 5,456.2 38,400 41,050 35,750
28/01/2026 38,400 0.15 (0.39%) 15,308,300 595,093.17 229,000 8,299.15 38,250 40,900 35,600
27/01/2026 38,250 0.05 (0.13%) 12,601,700 482,964.76 330,000 12,326.7 38,200 40,850 35,550
26/01/2026 38,200 -0.8 (-2.05%) 17,221,600 664,821.79 310,500 11,769.7 39,000 41,700 36,300
23/01/2026 39,000 -0.9 (-2.26%) 17,979,800 708,162.06 194,000 7,453.6 39,900 42,650 37,150
22/01/2026 39,900 -0.3 (-0.75%) 21,656,100 878,984.33 629,000 24,889.6 40,200 43,000 37,400
21/01/2026 40,200 0.55 (1.39%) 20,390,200 809,852.85 44,000 1,865.6 39,650 42,400 36,900
20/01/2026 39,650 -0.35 (-0.88%) 18,904,200 755,814.66 1,510,214 59,831.18 40,000 42,800 37,200
19/01/2026 40,000 0.4 (1.01%) 13,549,500 540,821.48 20,000 737 39,600 42,350 36,850
16/01/2026 39,600 -0.4 (-1%) 21,678,400 870,626.18 150,000 5,985 40,000 42,800 37,200
15/01/2026 40,000 -1.45 (-3.5%) 28,177,000 1,135,303.95 64,000 2,582.2 41,450 44,350 38,550
14/01/2026 41,450 0.15 (0.36%) 30,568,900 1,276,652.27 29,000 1,280.35 41,300 44,150 38,450
13/01/2026 41,300 -0.2 (-0.48%) 32,378,300 1,326,150.35 105,000 4,474.6 41,500 44,400 38,600
12/01/2026 41,500 0.75 (1.84%) 37,246,900 1,578,105.94 2,034,000 77,088.6 40,750 43,600 37,900
09/01/2026 40,750 2.55 (6.68%) 38,922,900 1,552,532.59 0 0 38,200 40,850 35,550
08/01/2026 38,200 0.75 (2.%) 31,939,500 1,220,545.24 554,900 21,270.15 37,450 40,050 34,850
07/01/2026 37,450 1.25 (3.45%) 22,144,400 823,117.27 0 0 36,200 38,700 33,700
06/01/2026 36,200 0.7 (1.97%) 14,857,900 529,903.78 149,000 5,417.4 35,500 37,950 33,050
05/01/2026 35,500 -0.25 (-0.7%) 10,427,300 369,672.43 410,000 13,632.5 35,750 38,250 33,250
31/12/2025 35,750 0.1 (0.28%) 7,920,700 282,460.18 2,005,000 75,588.5 35,650 38,100 33,200
30/12/2025 35,650 0.35 (0.99%) 8,456,300 300,731.31 0 0 35,300 37,750 32,850
29/12/2025 35,300 0.1 (0.28%) 7,192,400 252,579.67 390,000 13,884 35,200 37,650 32,750
26/12/2025 35,200 0.2 (0.57%) 10,622,300 370,449.16 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.3 (-0.85%) 13,969,300 499,427.85 1,410,400 49,941.07 35,300 37,750 32,850
24/12/2025 35,300 0.3 (0.86%) 9,502,300 331,993.5 0 0 35,000 37,450 32,550
23/12/2025 35,000 -0.15 (-0.43%) 9,893,700 346,269.74 624,000 22,248.5 35,150 37,600 32,700
22/12/2025 35,150 0.7 (2.03%) 11,776,100 410,134.64 20,000 716 34,450 36,850 32,050
19/12/2025 34,450 0.1 (0.29%) 7,234,100 248,136.4 893,000 30,446.25 34,350 36,750 31,950
18/12/2025 34,350 -0.35 (-1.01%) 5,822,900 199,212.01 0 0 34,700 37,100 32,300
17/12/2025 34,700 -0.55 (-1.56%) 10,665,100 372,348.82 193,000 7,276.1 35,250 37,700 32,800
16/12/2025 51,000 1.3 (2.62%) 15,094,400 759,488.92 114,000 5,863.4 49,700 53,100 46,250
15/12/2025 49,700 0.2 (0.4%) 5,440,100 269,377.68 1,088,900 50,281.85 49,500 52,900 46,050
12/12/2025 49,500 -0.6 (-1.2%) 8,014,400 401,872.71 1,000,000 50,500 50,100 53,600 46,600
11/12/2025 50,100 -0.4 (-0.79%) 4,553,200 228,840.4 80,000 3,900 50,500 54,000 47,000
10/12/2025 50,500 0.4 (0.8%) 3,867,500 195,288.84 1,609,100 79,011.87 50,100 53,600 46,600
09/12/2025 50,100 -1 (-1.96%) 9,538,100 479,098.82 60,000 2,991 51,100 54,600 47,550
08/12/2025 51,100 -0.4 (-0.78%) 6,112,900 311,394.87 235,000 12,435.5 51,500 55,100 47,900
05/12/2025 51,500 -0.5 (-0.96%) 6,459,700 333,320.55 297,000 15,499.91 52,000 55,600 48,400
04/12/2025 52,000 0 (0%) 7,554,000 393,015.03 74,000 3,753.6 52,000 55,600 48,400
03/12/2025 52,000 2.95 (6.01%) 22,667,700 1,162,899.51 130,000 6,170 49,050 52,400 45,650
02/12/2025 49,050 0.65 (1.34%) 8,947,700 436,695.57 74,000 3,661.8 48,400 51,700 45,050
01/12/2025 48,400 -0.6 (-1.22%) 2,739,600 132,909.99 1,210,000 55,383 49,000 52,400 45,600
28/11/2025 49,000 0.15 (0.31%) 4,673,400 227,468.74 74,000 3,789.4 48,850 52,200 45,450
27/11/2025 48,850 -0.05 (-0.1%) 7,632,300 375,168.5 60,000 3,132 48,900 52,300 45,500
26/11/2025 48,900 0.75 (1.56%) 7,071,200 342,067.71 74,000 3,473.9 48,150 51,500 44,800
25/11/2025 48,150 -0.65 (-1.33%) 5,568,500 269,062.57 130,000 6,410.35 48,800 52,200 45,400
24/11/2025 48,800 -0.3 (-0.61%) 3,617,800 176,845.9 704,000 34,452.99 49,100 52,500 45,700
21/11/2025 49,100 0 (0%) 6,520,900 317,398.81 110,000 5,408 49,100 52,500 45,700
20/11/2025 49,100 -0.25 (-0.51%) 4,543,200 222,557.66 94,000 4,817.3 49,350 52,800 45,900
19/11/2025 49,350 -0.05 (-0.1%) 5,019,700 246,375.67 390,000 19,859 49,400 52,800 45,950
18/11/2025 49,400 0.55 (1.13%) 5,458,400 268,511.83 608,000 30,946 48,850 52,200 45,450
17/11/2025 48,850 0.3 (0.62%) 5,014,800 243,779.8 390,000 19,738 48,550 51,900 45,200
14/11/2025 48,550 -0.3 (-0.61%) 6,523,600 315,081.76 94,000 4,435.7 48,850 52,200 45,450
13/11/2025 48,850 -0.35 (-0.71%) 5,628,500 274,214.42 40,000 1,982 49,200 52,600 45,800
12/11/2025 49,200 0.7 (1.44%) 6,635,000 323,325.05 94,000 4,636.4 48,500 51,800 45,150
11/11/2025 48,500 0.5 (1.04%) 8,811,100 420,198.85 60,000 3,058 48,000 51,300 44,650
10/11/2025 48,000 -1 (-2.04%) 7,671,700 370,113.62 500,000 25,169.1 49,000 52,400 45,600
07/11/2025 49,000 -2.1 (-4.11%) 13,056,800 645,697.75 100,000 5,061.2 51,100 54,600 47,550
06/11/2025 51,100 -0.2 (-0.39%) 7,255,500 367,571.96 1,270,000 63,940.06 51,300 54,800 47,750
05/11/2025 51,300 1.35 (2.7%) 10,623,400 541,389.22 40,000 1,974 49,950 53,400 46,500
04/11/2025 49,950 1.45 (2.99%) 7,379,300 360,883.59 1,364,000 67,890.6 48,500 51,800 45,150
03/11/2025 48,500 -0.5 (-1.02%) 5,620,800 274,772.58 165,000 7,700 49,000 52,400 45,600
31/10/2025 49,000 -0.2 (-0.41%) 8,858,400 439,451.31 1,200,000 60,132.91 49,200 52,600 45,800
30/10/2025 49,200 -0.45 (-0.91%) 4,840,500 239,100.84 40,000 1,960 49,650 53,100 46,200
29/10/2025 49,650 0.65 (1.33%) 6,411,600 318,060.12 1,064,000 53,883.9 49,000 52,400 45,600
28/10/2025 49,000 0.4 (0.82%) 6,253,500 301,775.01 75,000 3,780 48,600 52,000 45,200
27/10/2025 48,600 -1.2 (-2.41%) 5,362,100 263,112.94 124,000 6,377.6 49,800 53,200 46,350
24/10/2025 49,800 0.1 (0.2%) 11,649,500 569,917.58 110,000 5,728 49,700 53,100 46,250
23/10/2025 49,700 -0.8 (-1.58%) 8,497,000 423,240.51 45,000 2,340.9 50,500 54,000 47,000
22/10/2025 50,500 0.55 (1.1%) 11,664,700 575,857.49 110,000 5,726 49,950 53,400 46,500
21/10/2025 49,950 1.05 (2.15%) 13,428,900 665,473.77 474,000 23,544.45 48,900 52,300 45,500
20/10/2025 48,900 -3.3 (-6.32%) 25,108,500 1,283,674.98 110,000 5,800.2 52,200 55,800 48,550
17/10/2025 52,200 -1.6 (-2.97%) 17,820,200 942,044.45 24,000 1,279.2 53,800 57,500 50,100
16/10/2025 53,800 -1 (-1.82%) 10,973,700 592,428.61 110,000 5,984 54,800 58,600 51,000
15/10/2025 54,800 0.4 (0.74%) 8,091,900 442,138.47 24,000 1,396.8 54,400 58,200 50,600
14/10/2025 54,400 -1.2 (-2.16%) 13,689,600 751,613.25 131,000 7,737.3 55,600 59,400 51,800
13/10/2025 56,000 0.8 (1.45%) 10,943,600 608,737.45 2,336,000 137,648.8 55,200 59,000 51,400
10/10/2025 55,200 0.2 (0.36%) 13,398,000 742,621.35 176,400 9,197.68 55,000 58,800 51,200
09/10/2025 55,000 2.1 (3.97%) 21,543,800 1,155,173.28 2,436,000 120,531.2 52,900 56,600 49,200
08/10/2025 52,900 1.3 (2.52%) 11,976,900 630,558.58 110,000 5,282.15 51,600 55,200 48,000
07/10/2025 51,600 -0.8 (-1.53%) 6,054,100 314,708.65 1,606,000 78,696.4 52,400 56,000 48,750
06/10/2025 52,400 1.6 (3.15%) 9,569,400 498,158.8 110,000 5,346.6 50,800 54,300 47,250
03/10/2025 50,800 -0.7 (-1.36%) 7,606,900 386,764.46 24,000 1,262.4 51,500 55,100 47,900
02/10/2025 51,500 0 (0%) 8,398,200 434,618.12 132,000 6,703.65 51,500 55,100 47,900
01/10/2025 51,500 0.7 (1.38%) 7,104,100 363,772.01 699,000 37,955.7 50,800 54,300 47,250
30/09/2025 50,800 -0.2 (-0.39%) 6,496,500 327,798.28 145,800 7,270.77 51,000 54,500 47,450
29/09/2025 51,000 0.3 (0.59%) 4,392,900 223,090.6 24,000 1,216.8 50,700 54,200 47,200
26/09/2025 50,700 0.4 (0.8%) 10,287,000 524,507.55 110,000 5,448.3 50,300 53,800 46,800
25/09/2025 50,300 -0.2 (-0.4%) 4,692,600 236,182.56 24,000 1,230 50,500 54,000 47,000
24/09/2025 50,500 0.5 (1%) 5,150,700 257,111.78 110,000 5,486.4 50,000 53,500 46,500
23/09/2025 50,000 0.7 (1.42%) 4,299,500 213,681.04 24,000 1,220.4 49,300 52,700 45,850
22/09/2025 49,300 -1.9 (-3.71%) 11,674,200 581,257.54 110,000 5,426.95 51,200 54,700 47,650
19/09/2025 51,200 0 (0%) 8,134,800 412,632.89 24,000 1,232.4 51,200 54,700 47,650
18/09/2025 51,200 -0.2 (-0.39%) 8,197,900 418,406.56 110,000 5,427.75 51,400 54,900 47,850
17/09/2025 51,400 -1.1 (-2.1%) 7,654,000 396,876.33 224,000 11,612.4 52,500 56,100 48,850
16/09/2025 52,500 0.9 (1.74%) 18,522,800 973,410.31 310,000 16,085.39 51,600 55,200 48,000
15/09/2025 51,600 1.2 (2.38%) 12,875,800 653,116.69 24,000 1,200 50,400 53,900 46,900
12/09/2025 50,400 -0.2 (-0.4%) 8,089,000 410,686.44 67,000 3,359.3 50,600 54,100 47,100
11/09/2025 50,600 0.1 (0.2%) 6,899,500 342,816.08 67,000 3,394.75 50,500 54,000 47,000
10/09/2025 50,500 0.9 (1.81%) 11,991,700 605,468.45 67,000 3,456.1 49,600 53,000 46,150
09/09/2025 49,600 0.1 (0.2%) 7,573,900 373,000.07 67,000 3,383.95 49,500 52,900 46,050
08/09/2025 49,500 -0.8 (-1.59%) 14,767,400 730,355.93 67,000 3,473.95 50,300 53,800 46,800
05/09/2025 50,300 -0.7 (-1.37%) 11,199,800 570,008.06 67,000 3,388.4 51,000 54,500 47,450
04/09/2025 51,000 0.4 (0.79%) 9,019,200 458,406.91 126,000 6,592.1 50,600 54,100 47,100
03/09/2025 50,600 -0.7 (-1.36%) 10,168,900 515,648.39 67,000 3,493.5 51,300 54,800 47,750
29/08/2025 51,300 -0.3 (-0.58%) 12,260,700 629,985.15 67,000 3,216 51,600 55,200 48,000
28/08/2025 51,600 0.5 (0.98%) 8,229,700 419,474.55 3,167,000 161,488.05 51,100 54,600 47,550
27/08/2025 51,100 -0.1 (-0.2%) 18,567,600 962,145.67 0 0 51,200 54,700 47,650
26/08/2025 51,200 2.1 (4.28%) 9,948,500 496,118.89 214,000 10,662 49,100 52,500 45,700
25/08/2025 49,100 -1.8 (-3.54%) 15,712,700 781,104.34 120,000 6,108 50,900 54,400 47,350
22/08/2025 50,900 -0.9 (-1.74%) 24,276,800 1,246,657.87 134,000 6,540.25 51,800 55,400 48,200
21/08/2025 51,800 1.2 (2.37%) 17,837,200 924,451.19 50,000 2,355 50,600 54,100 47,100
20/08/2025 50,600 1 (2.02%) 15,736,000 791,472.02 254,000 12,496.75 49,600 53,000 46,150
19/08/2025 49,600 1.1 (2.27%) 11,749,300 579,102.3 0 0 48,500 51,800 45,150
18/08/2025 48,500 -0.5 (-1.02%) 12,393,300 602,474.27 309,000 15,071.4 49,000 52,400 45,600
15/08/2025 49,000 -1.2 (-2.39%) 15,808,500 781,916.54 45,000 2,167.5 50,200 53,700 46,700
14/08/2025 50,200 0.6 (1.21%) 18,688,000 939,307.07 89,000 4,272.85 49,600 53,000 46,150
13/08/2025 49,600 1.6 (3.33%) 17,697,600 855,721.6 236,000 11,334.75 48,000 51,300 44,650
12/08/2025 48,000 0.5 (1.05%) 14,358,400 682,216.9 89,000 4,186.1 47,500 50,800 44,200
11/08/2025 47,500 -0.2 (-0.42%) 8,862,900 420,270.23 175,000 8,310 47,700 51,000 44,400
08/08/2025 47,700 -0.15 (-0.31%) 12,368,000 583,918.24 170,000 8,227.45 47,850 51,100 44,550
07/08/2025 47,850 0.35 (0.74%) 9,156,800 435,158. 194,800 9,243.75 47,500 50,800 44,200
06/08/2025 47,500 1 (2.15%) 9,566,100 452,240.95 935,000 44,054.77 46,500 49,750 43,250
05/08/2025 46,500 0.85 (1.86%) 24,076,700 1,131,955.46 270,000 12,001.43 45,650 48,800 42,500
04/08/2025 45,650 1.35 (3.05%) 9,698,200 435,049.88 218,800 9,812.99 44,300 47,400 41,200
01/08/2025 44,300 -1.6 (-3.49%) 16,224,400 727,848.03 115,000 5,289.75 45,900 49,100 42,700

Historical Data-ko - BSC

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