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
20/01/2026 141,500 18.4 (14.95%) 12,000 1,698 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000
15/12/2025 1,215,100 -8.1 (-0.66%) 1,030 1,247.32 0 0 1,223,200 1,406,600 1,039,800
12/12/2025 1,210,000 4.6 (0.38%) 4,204 5,140.85 0 0 1,205,400 1,386,200 1,024,600
11/12/2025 1,215,000 41.9 (3.57%) 7,236 8,716.37 0 0 1,173,100 1,349,000 997,200
10/12/2025 1,181,000 16.3 (1.4%) 3,026 3,546.62 0 0 1,164,700 1,339,400 990,000
09/12/2025 1,165,000 0.6 (0.05%) 1,349 1,570.75 0 0 1,164,400 1,339,000 989,800
08/12/2025 1,168,000 5 (0.43%) 2,007 2,336.44 0 0 1,163,000 1,337,400 988,600
05/12/2025 1,160,000 -4.6 (-0.39%) 1,245 1,447.95 3,700 3,700 1,164,600 1,339,200 990,000
04/12/2025 1,168,900 17.6 (1.53%) 1,456 1,694.87 0 0 1,151,300 1,323,900 978,700
03/12/2025 1,160,000 -10.1 (-0.86%) 841 967.96 0 0 1,170,100 1,345,600 994,600
02/12/2025 1,170,000 3.1 (0.27%) 1,895 2,217.02 0 0 1,166,900 1,341,900 991,900
01/12/2025 1,170,000 2.1 (0.18%) 1,930 2,250.38 0 0 1,167,900 1,343,000 992,800
28/11/2025 1,177,000 50.3 (4.46%) 6,067 7,084.97 0 0 1,126,700 1,295,700 957,700
27/11/2025 1,133,000 18.6 (1.67%) 3,629 4,091.13 0 0 1,114,400 1,281,500 947,300
26/11/2025 1,115,000 0 (0%) 4,714 5,253.42 0 0 1,115,000 1,282,200 947,800
25/11/2025 1,113,500 0.7 (0.06%) 1,019 1,137.84 0 0 1,112,800 1,279,700 945,900
24/11/2025 1,120,000 21.1 (1.92%) 3,389 3,771.03 0 0 1,098,900 1,263,700 934,100
21/11/2025 1,100,000 3.9 (0.36%) 6,413 7,047.2 0 0 1,096,100 1,260,500 931,700
20/11/2025 1,099,000 9.5 (0.87%) 3,268 3,582.22 0 0 1,089,500 1,252,900 926,100
19/11/2025 1,085,000 -5.8 (-0.53%) 3,170 3,453.64 0 0 1,090,800 1,254,400 927,200
18/11/2025 1,083,000 -12.3 (-1.12%) 962 1,049.32 0 0 1,095,300 1,259,500 931,100
17/11/2025 1,091,000 -16.8 (-1.52%) 1,412 1,546.96 0 0 1,107,800 1,273,900 941,700
14/11/2025 1,081,200 1.9 (0.18%) 1,105 1,219.63 0 0 1,079,300 1,241,100 917,500
13/11/2025 1,082,000 6.8 (0.63%) 4,820 5,201.55 0 0 1,075,200 1,236,400 914,000
12/11/2025 1,075,000 1.1 (0.1%) 4,362 4,689.75 0 0 1,073,900 1,234,900 912,900
11/11/2025 1,074,000 0.1 (0.01%) 2,687 2,884.98 0 0 1,073,900 1,234,900 912,900
10/11/2025 1,074,000 -1 (-0.09%) 2,312 2,482.77 1,000 1,076 1,075,000 1,236,200 913,800
07/11/2025 1,075,000 -1.3 (-0.12%) 3,120 3,353.47 0 0 1,076,300 1,237,700 914,900
06/11/2025 1,074,100 1 (0.09%) 4,605 4,956.5 1,810 1,954.8 1,073,100 1,234,000 912,200
05/11/2025 1,075,000 0.8 (0.07%) 2,793 2,997.32 0 0 1,074,200 1,235,300 913,100
04/11/2025 1,077,000 1.9 (0.18%) 8,751 9,400.52 0 0 1,075,100 1,236,300 913,900
03/11/2025 1,075,100 -2.2 (-0.2%) 8,555 9,196.93 16,256 17,556.48 1,077,300 1,238,800 915,800
31/10/2025 1,080,000 4 (0.37%) 5,176 5,575.7 300 324 1,076,000 1,237,400 914,600
30/10/2025 1,076,000 0 (0%) 606 652.07 0 0 1,076,000 1,237,400 914,600
29/10/2025 1,075,000 -3.2 (-0.3%) 2,959 3,184.03 0 0 1,078,200 1,239,900 916,500
28/10/2025 1,080,000 4.6 (0.43%) 2,200 2,372.02 0 0 1,075,400 1,236,700 914,100
27/10/2025 1,074,000 0.5 (0.05%) 3,215 3,457.12 0 0 1,073,500 1,234,500 912,500
24/10/2025 1,086,000 27.7 (2.62%) 3,610 3,875.13 0 0 1,058,300 1,217,000 899,600
23/10/2025 1,069,000 16.7 (1.59%) 5,372 5,686.71 0 0 1,052,300 1,210,100 894,500
22/10/2025 1,050,000 -7.9 (-0.75%) 8,717 9,174.36 0 0 1,057,900 1,216,500 899,300
21/10/2025 1,063,000 9.3 (0.88%) 2,510 2,654.85 0 0 1,053,700 1,211,700 895,700
20/10/2025 1,050,000 -11.2 (-1.06%) 2,235 2,355.5 0 0 1,061,200 1,220,300 902,100
17/10/2025 1,061,900 7.1 (0.67%) 3,228 3,426.09 0 0 1,054,800 1,213,000 896,600
16/10/2025 1,064,900 2.7 (0.25%) 937 987.46 0 0 1,062,200 1,221,500 902,900
15/10/2025 1,056,100 -24.9 (-2.3%) 1,202 1,275.32 0 0 1,081,000 1,243,100 918,900
14/10/2025 1,073,000 5 (0.47%) 403 435.57 0 0 1,068,000 1,228,200 907,800
13/10/2025 1,068,000 -10.4 (-0.96%) 1,501 1,603.07 0 0 1,078,400 1,240,100 916,700
10/10/2025 1,069,100 -9.1 (-0.84%) 513 553.42 0 0 1,078,200 1,239,900 916,500
09/10/2025 1,073,000 11.4 (1.07%) 2,965 3,196.6 0 0 1,061,600 1,220,800 902,400
08/10/2025 1,061,000 -4.4 (-0.41%) 1,400 1,486.89 0 0 1,065,400 1,225,200 905,600
07/10/2025 1,065,000 -4.1 (-0.38%) 667 710.69 0 0 1,069,100 1,229,400 908,800
06/10/2025 1,058,000 3.9 (0.37%) 1,005 1,074.41 0 0 1,054,100 1,212,200 896,000
03/10/2025 1,053,000 -10.5 (-0.99%) 3,252 3,431.24 0 0 1,063,500 1,223,000 904,000
02/10/2025 1,060,000 -9.3 (-0.87%) 1,523 1,619.75 0 0 1,069,300 1,229,600 909,000
01/10/2025 1,070,000 1 (0.09%) 1,464 1,565.42 0 0 1,069,000 1,229,300 908,700
30/09/2025 1,070,000 -0.2 (-0.02%) 2,066 2,208.71 0 0 1,070,200 1,230,700 909,700
29/09/2025 1,070,000 -3.7 (-0.34%) 887 949.52 0 0 1,073,700 1,234,700 912,700
26/09/2025 1,070,000 -7.1 (-0.66%) 2,626 2,819.61 10,610 12,938.52 1,077,100 1,238,600 915,600
25/09/2025 1,076,000 -1.2 (-0.11%) 1,359 1,463.65 0 0 1,077,200 1,238,700 915,700
24/09/2025 1,077,500 0.4 (0.04%) 1,052 1,134.01 0 0 1,077,100 1,238,600 915,600
23/09/2025 1,080,000 2.8 (0.26%) 2,033 2,189.83 0 0 1,077,200 1,238,700 915,700
22/09/2025 1,075,000 -7.5 (-0.69%) 2,162 2,329.03 0 0 1,082,500 1,244,800 920,200
19/09/2025 1,080,000 -7.1 (-0.65%) 1,633 1,767.93 0 0 1,087,100 1,250,100 924,100
18/09/2025 1,071,300 -29.5 (-2.68%) 2,988 3,250.15 0 0 1,100,800 1,265,900 935,700
17/09/2025 1,099,000 -0.5 (-0.05%) 1,473 1,621.38 0 0 1,099,500 1,264,400 934,600
16/09/2025 1,095,000 -5.6 (-0.51%) 4,907 5,396.68 0 0 1,100,600 1,265,600 935,600
15/09/2025 1,108,800 -6.1 (-0.55%) 2,967 3,267.36 0 0 1,114,900 1,282,100 947,700
12/09/2025 1,114,800 -1 (-0.09%) 2,141 2,387.02 0 0 1,115,800 1,283,100 948,500
11/09/2025 1,100,100 -17.9 (-1.6%) 2,241 2,500.12 2,000 1,906 1,118,000 1,285,700 950,300
10/09/2025 1,111,100 -1.9 (-0.17%) 3,176 3,549.62 0 0 1,113,000 1,279,900 946,100
09/09/2025 1,110,300 -8.4 (-0.75%) 1,463 1,628.56 0 0 1,118,700 1,286,500 950,900
08/09/2025 1,125,900 -0.6 (-0.05%) 1,890 2,114.44 0 0 1,126,500 1,295,400 957,600
05/09/2025 1,101,000 21.7 (2.01%) 12,220 13,762.42 0 0 1,079,300 1,241,100 917,500
04/09/2025 1,087,800 22.8 (2.14%) 7,127 7,693.65 0 0 1,065,000 1,224,700 905,300
03/09/2025 1,068,000 10.3 (0.97%) 2,989 3,183.23 0 0 1,057,700 1,216,300 899,100
29/08/2025 1,060,000 3.7 (0.35%) 3,956 4,182.97 0 0 1,056,300 1,214,700 897,900
28/08/2025 1,055,000 21.1 (2.04%) 2,271 2,397.57 0 0 1,033,900 1,188,900 878,900
27/08/2025 1,040,000 10.4 (1.01%) 3,439 3,554.76 0 0 1,029,600 1,184,000 875,200
26/08/2025 1,038,000 26.6 (2.63%) 4,591 4,725.54 0 0 1,011,400 1,163,100 859,700
25/08/2025 1,014,900 6 (0.59%) 2,275 2,298.15 3,000 3,300 1,008,900 1,160,200 857,600
22/08/2025 1,007,000 -18.1 (-1.77%) 1,233 1,243.86 0 0 1,025,100 1,178,800 871,400
21/08/2025 1,038,000 11.8 (1.15%) 3,053 3,129.32 0 0 1,026,200 1,180,100 872,300
20/08/2025 1,038,900 -3.3 (-0.32%) 6,489 6,655.75 16,000 14,860 1,042,200 1,198,500 885,900
19/08/2025 1,050,000 -62.3 (-5.6%) 5,834 6,079.93 51,500 53,884 1,112,300 1,279,100 945,500
18/08/2025 1,100,000 -60.8 (-5.24%) 10,095 11,230.25 22,200 27,870 1,160,800 1,334,900 986,700
15/08/2025 1,162,400 5.1 (0.44%) 10,685 12,400.43 3,300 3,960 1,157,300 1,330,800 983,800
14/08/2025 1,150,000 -59.8 (-4.94%) 28,633 33,151.3 7,050 8,452.5 1,209,800 1,391,200 1,028,400
13/08/2025 1,180,000 10.3 (0.88%) 15,165 18,377.99 67 66.62 1,169,700 1,345,100 994,300
12/08/2025 1,175,400 153.3 (15.%) 45,229 52,912.64 10,000 10,000 1,022,100 1,175,400 868,800
11/08/2025 1,022,100 133.3 (15.%) 3,067 3,134.78 46,647 41,552.52 888,800 1,022,100 755,500
08/08/2025 888,800 253.9 (39.99%) 400 355.52 0 0 634,900 888,800 381,000

Historical Data-ko - BSC

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