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 23,950 0.05 (0.21%) 4,599,700 110,625.21 0 0 23,900 25,550 22,250
29/01/2026 23,900 0.3 (1.27%) 3,282,800 77,838.76 0 0 23,600 25,250 21,950
28/01/2026 23,600 0.3 (1.29%) 3,524,900 83,166.53 0 0 23,300 24,900 21,700
27/01/2026 23,300 0.3 (1.3%) 3,200,400 74,879.62 0 0 23,000 24,600 21,400
26/01/2026 23,000 -1.55 (-6.31%) 11,076,900 259,882.09 0 0 24,550 26,250 22,850
23/01/2026 24,550 -1.3 (-5.03%) 6,074,700 151,830.43 0 0 25,850 27,650 24,050
22/01/2026 25,850 1.2 (4.87%) 18,893,400 485,809.48 548,196 12,581.1 24,650 26,350 22,950
21/01/2026 24,650 0.35 (1.44%) 7,793,300 190,516.37 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.1 (0.41%) 4,862,900 118,400.61 0 0 24,200 25,850 22,550
19/01/2026 24,200 0.1 (0.41%) 2,722,200 65,875.25 0 0 24,100 25,750 22,450
16/01/2026 24,100 -0.2 (-0.82%) 4,680,200 113,568.99 0 0 24,300 26,000 22,600
15/01/2026 24,300 -0.6 (-2.41%) 5,419,400 132,656.44 0 0 24,900 26,600 23,200
14/01/2026 24,900 0.5 (2.05%) 12,596,300 311,814.08 0 0 24,400 26,100 22,700
13/01/2026 24,400 0.1 (0.41%) 8,015,500 193,100.97 0 0 24,300 26,000 22,600
12/01/2026 24,300 0.55 (2.32%) 8,618,100 210,103.94 50,000 1,270 23,750 25,400 22,100
09/01/2026 23,750 0.25 (1.06%) 6,041,200 143,489.16 0 0 23,500 25,100 21,900
08/01/2026 23,500 0.05 (0.21%) 7,920,400 187,993.62 0 0 23,450 25,050 21,850
07/01/2026 23,450 0.6 (2.63%) 5,731,500 133,831.68 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.35 (1.56%) 4,493,900 102,883.97 0 0 22,500 24,050 20,950
05/01/2026 22,500 0.25 (1.12%) 4,704,800 106,651.92 0 0 22,250 23,800 20,700
31/12/2025 22,250 -0.15 (-0.67%) 1,429,700 32,042.84 0 0 22,400 23,950 20,850
30/12/2025 22,400 -0.3 (-1.32%) 1,881,500 42,378.45 0 0 22,700 24,250 21,150
29/12/2025 22,700 0.6 (2.71%) 3,716,400 84,043.19 0 0 22,100 23,600 20,600
26/12/2025 22,100 -0.05 (-0.23%) 2,237,400 49,279.35 0 0 22,150 23,700 20,600
25/12/2025 22,150 -0.2 (-0.89%) 1,699,500 37,912.69 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.15 (0.68%) 1,498,700 33,353.22 0 0 22,200 23,750 20,650
23/12/2025 22,200 -0.35 (-1.55%) 1,948,300 43,784.48 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.05 (0.22%) 1,808,600 40,819.53 0 0 22,500 24,050 20,950
19/12/2025 22,500 0.25 (1.12%) 2,647,200 59,025.86 0 0 22,250 23,800 20,700
18/12/2025 22,250 0 (0%) 900,500 20,007.04 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.1 (-0.45%) 1,844,700 41,054.33 0 0 22,350 23,900 20,800
16/12/2025 22,350 0.4 (1.82%) 2,186,300 48,106.09 25,000 540 21,950 23,450 20,450
15/12/2025 21,950 -0.05 (-0.23%) 2,669,500 58,476.97 0 0 22,000 23,500 20,500
12/12/2025 22,000 -0.6 (-2.65%) 3,431,900 76,542.35 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.05 (-0.22%) 1,091,200 24,732.9 0 0 22,650 24,200 21,100
10/12/2025 22,650 -0.05 (-0.22%) 2,123,600 48,250.63 250,000 5,300 22,700 24,250 21,150
09/12/2025 22,700 -0.45 (-1.94%) 4,175,400 95,116.9 0 0 23,150 24,750 21,550
08/12/2025 23,150 -0.05 (-0.22%) 1,642,500 37,987.13 0 0 23,200 24,800 21,600
05/12/2025 23,200 -0.35 (-1.49%) 2,101,500 49,037.42 0 0 23,550 25,150 21,950
04/12/2025 23,550 0.25 (1.07%) 2,472,500 57,892.15 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 1,881,600 43,681.34 309,487 7,118.2 23,000 24,600 21,400
02/12/2025 23,000 -0.1 (-0.43%) 3,064,400 70,593.53 0 0 23,100 24,700 21,500
01/12/2025 23,100 0 (0%) 2,050,700 47,484.44 0 0 23,100 24,700 21,500
28/11/2025 23,100 -0.2 (-0.86%) 2,699,800 62,854.92 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.15 (-0.64%) 1,743,100 40,806.13 0 0 23,450 25,050 21,850
26/11/2025 23,450 0.35 (1.52%) 1,873,200 43,813.22 0 0 23,100 24,700 21,500
25/11/2025 23,100 -0.05 (-0.22%) 4,045,000 93,681.95 0 0 23,150 24,750 21,550
24/11/2025 23,150 -0.45 (-1.91%) 5,263,200 123,110.28 0 0 23,600 25,250 21,950
21/11/2025 23,600 -0.65 (-2.68%) 6,398,300 151,605.9 0 0 24,250 25,900 22,600
20/11/2025 24,250 -0.2 (-0.82%) 2,784,500 67,591.71 0 0 24,450 26,150 22,750
19/11/2025 24,450 0.3 (1.24%) 11,481,000 284,339.56 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.2 (-0.82%) 3,464,800 83,801.21 0 0 24,350 26,050 22,650
17/11/2025 24,350 0.5 (2.1%) 3,941,500 95,108.43 0 0 23,850 25,500 22,200
14/11/2025 23,850 -0.1 (-0.42%) 2,410,900 57,547.47 0 0 23,950 25,600 22,300
13/11/2025 23,950 0.35 (1.48%) 5,923,200 143,750.5 38,196 964.45 23,600 25,250 21,950
12/11/2025 23,600 0.4 (1.72%) 2,172,200 51,100.35 350,000 8,680 23,200 24,800 21,600
11/11/2025 23,200 -0.1 (-0.43%) 2,725,000 63,444.9 0 0 23,300 24,900 21,700
10/11/2025 23,300 -0.35 (-1.48%) 3,612,600 85,043.6 0 0 23,650 25,300 22,000
07/11/2025 23,650 -0.8 (-3.27%) 5,475,700 132,325.89 0 0 24,450 26,150 22,750
06/11/2025 24,450 -0.45 (-1.81%) 3,929,000 96,615.53 0 0 24,900 26,600 23,200
05/11/2025 24,900 1.2 (5.06%) 12,026,900 294,627.8 50,000 1,267.5 23,700 25,350 22,050
04/11/2025 23,700 0.5 (2.16%) 4,559,900 105,406.33 0 0 23,200 24,800 21,600
03/11/2025 23,200 -0.8 (-3.33%) 3,766,100 89,603.45 0 0 24,000 25,650 22,350
31/10/2025 24,000 0 (0%) 5,212,400 126,334.49 0 0 24,000 25,650 22,350
30/10/2025 24,000 0.05 (0.21%) 2,785,500 66,760.09 0 0 23,950 25,600 22,300
29/10/2025 23,950 0.25 (1.05%) 4,503,900 108,492.01 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.1 (0.42%) 3,230,900 75,925.04 0 0 23,600 25,250 21,950
27/10/2025 23,600 0.6 (2.61%) 5,454,500 127,827.85 0 0 23,000 24,600 21,400
24/10/2025 23,000 -0.3 (-1.29%) 1,801,100 41,579.84 0 0 23,300 24,900 21,700
23/10/2025 23,300 -0.2 (-0.85%) 1,656,700 38,809.81 0 0 23,500 25,100 21,900
22/10/2025 23,500 0.3 (1.29%) 3,775,800 87,225.5 0 0 23,200 24,800 21,600
21/10/2025 23,200 1.05 (4.74%) 5,032,800 114,174.36 0 0 22,150 23,700 20,600
20/10/2025 22,150 -1 (-4.32%) 5,348,900 122,670.55 0 0 23,150 24,750 21,550
17/10/2025 23,150 -0.7 (-2.94%) 6,057,500 142,191.78 0 0 23,850 25,500 22,200
16/10/2025 23,850 0.45 (1.92%) 3,904,900 91,986.84 0 0 23,400 25,000 21,800
15/10/2025 23,400 -0.55 (-2.3%) 8,837,200 208,369.54 0 0 23,950 25,600 22,300
14/10/2025 23,950 -0.25 (-1.03%) 5,768,100 138,969.17 700,000 16,440 24,200 25,850 22,550
13/10/2025 24,200 -0.25 (-1.02%) 4,652,700 112,243.29 0 0 24,450 26,150 22,750
10/10/2025 24,450 0.35 (1.45%) 3,968,300 96,918.63 0 0 24,100 25,750 22,450
09/10/2025 24,100 0 (0%) 3,656,900 88,206.5 340,000 8,098 24,100 25,750 22,450
08/10/2025 24,100 0.05 (0.21%) 2,837,700 68,626.1 0 0 24,050 25,700 22,400
07/10/2025 24,050 -0.55 (-2.24%) 3,732,000 90,902.38 200,000 4,600 24,600 26,300 22,900
06/10/2025 24,600 0.55 (2.29%) 4,820,500 117,697.07 0 0 24,050 25,700 22,400
03/10/2025 24,050 0.2 (0.84%) 4,978,000 120,020.35 0 0 23,850 25,500 22,200
02/10/2025 23,850 -1.15 (-4.6%) 8,470,100 207,021.92 0 0 25,000 26,750 23,250
01/10/2025 25,000 -0.1 (-0.4%) 3,948,800 98,897.65 0 0 25,100 26,850 23,350
30/09/2025 25,100 -0.9 (-3.46%) 11,670,200 295,379.27 0 0 26,000 27,800 24,200
29/09/2025 26,000 -0.25 (-0.95%) 1,571,800 41,073.88 0 0 26,250 28,050 24,450
26/09/2025 26,250 -0.4 (-1.5%) 1,637,100 43,245.04 0 0 26,650 28,500 24,800
25/09/2025 26,650 0.45 (1.72%) 1,561,800 41,518.88 150,000 4,200 26,200 28,000 24,400
24/09/2025 26,200 0.2 (0.77%) 1,562,500 40,775.22 100,000 2,680 26,000 27,800 24,200
23/09/2025 26,000 0.15 (0.58%) 947,800 24,672.37 0 0 25,850 27,650 24,050
22/09/2025 25,850 0.05 (0.19%) 2,092,400 54,483.17 250,000 6,000 25,800 27,600 24,000
19/09/2025 25,800 -0.75 (-2.82%) 4,849,600 126,683.36 0 0 26,550 28,400 24,700
18/09/2025 26,550 -0.35 (-1.3%) 2,143,400 57,299.34 0 0 26,900 28,750 25,050
17/09/2025 26,900 -0.6 (-2.18%) 2,971,700 80,860.83 0 0 27,500 29,400 25,600
16/09/2025 27,500 0.1 (0.36%) 5,022,900 138,555.4 100,000 2,550 27,400 29,300 25,500
15/09/2025 27,400 0.75 (2.81%) 4,718,700 127,945.84 0 0 26,650 28,500 24,800
12/09/2025 26,650 0.4 (1.52%) 2,044,100 54,313.24 0 0 26,250 28,050 24,450
11/09/2025 26,250 -0.1 (-0.38%) 2,626,000 68,492 0 0 26,350 28,150 24,550
10/09/2025 26,350 -0.05 (-0.19%) 2,106,200 55,475.75 0 0 26,400 28,200 24,600
09/09/2025 26,400 -0.1 (-0.38%) 3,508,400 92,452.84 0 0 26,500 28,350 24,650
08/09/2025 26,500 -0.8 (-2.93%) 4,295,700 114,972.66 0 0 27,300 29,200 25,400
05/09/2025 27,300 0.35 (1.3%) 7,748,800 214,186.14 0 0 26,950 28,800 25,100
04/09/2025 26,950 0.3 (1.13%) 4,256,900 113,982.95 0 0 26,650 28,500 24,800
03/09/2025 26,650 -0.05 (-0.19%) 4,596,400 123,225.91 50,000 1,242.5 26,700 28,550 24,850
29/08/2025 26,700 0.05 (0.19%) 2,754,200 74,020.16 0 0 26,650 28,500 24,800
28/08/2025 26,650 -0.1 (-0.37%) 2,034,200 54,501.38 0 0 26,750 28,600 24,900
27/08/2025 26,750 0 (0%) 3,369,400 90,303.33 0 0 26,750 28,600 24,900
26/08/2025 26,750 0.75 (2.88%) 2,217,800 58,578.58 0 0 26,000 27,800 24,200
25/08/2025 26,000 -0.3 (-1.14%) 3,347,500 88,600.34 0 0 26,300 28,100 24,500
22/08/2025 26,300 -1 (-3.66%) 5,505,500 147,200.16 0 0 27,300 29,200 25,400
21/08/2025 27,300 -0.2 (-0.73%) 4,317,600 118,437.76 0 0 27,500 29,400 25,600
20/08/2025 27,500 -0.75 (-2.65%) 7,342,100 203,419.51 0 0 28,250 30,200 26,300
19/08/2025 28,250 -0.45 (-1.57%) 5,878,400 166,630.62 0 0 28,700 30,700 26,700
18/08/2025 28,700 0.6 (2.14%) 8,891,000 256,673.26 0 0 28,100 30,050 26,150
15/08/2025 28,100 -0.15 (-0.53%) 4,437,700 125,528.63 0 0 28,250 30,200 26,300
14/08/2025 28,250 -0.4 (-1.4%) 7,251,400 205,466.4 0 0 28,650 30,650 26,650
13/08/2025 28,650 -0.15 (-0.52%) 5,413,300 155,397.29 0 0 28,800 30,800 26,800
12/08/2025 28,800 0.65 (2.31%) 7,544,600 215,487.82 0 0 28,150 30,100 26,200
11/08/2025 28,150 -0.25 (-0.88%) 17,689,700 505,068.47 0 0 28,400 30,350 26,450
08/08/2025 28,400 1.85 (6.97%) 3,222,500 91,519 0 0 26,550 28,400 24,700
07/08/2025 26,550 1.7 (6.84%) 4,009,700 106,457.54 0 0 24,850 26,550 23,150
06/08/2025 43,150 1.85 (4.48%) 9,912,400 424,520.21 0 0 41,300 44,150 38,450
05/08/2025 41,300 -0.6 (-1.43%) 7,873,900 329,183.39 0 0 41,900 44,800 39,000
04/08/2025 41,900 0.45 (1.09%) 5,955,600 250,480.25 0 0 41,450 44,350 38,550
01/08/2025 41,450 0.45 (1.1%) 4,491,400 184,606.16 0 0 41,000 43,850 38,150

Historical Data-ko - BSC

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