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 95,800 0.1 (0.1%) 771,479 73,250.8 0 0 95,700 110,000 81,400
29/01/2026 96,000 0.6 (0.63%) 676,914 64,802.83 0 0 95,400 109,700 81,100
28/01/2026 94,000 3 (3.3%) 1,354,109 129,138.72 0 0 91,000 104,600 77,400
27/01/2026 92,900 1.3 (1.42%) 695,301 63,282.74 0 0 91,600 105,300 77,900
26/01/2026 92,500 3.4 (3.82%) 886,259 81,170.43 0 0 89,100 102,400 75,800
23/01/2026 90,800 -4.5 (-4.72%) 1,009,716 89,949.96 0 0 95,300 109,500 81,100
22/01/2026 95,500 -5.3 (-5.26%) 1,703,030 162,263.96 0 0 100,800 115,900 85,700
21/01/2026 102,500 6.9 (7.22%) 1,862,092 187,783.53 0 0 95,600 109,900 81,300
20/01/2026 99,300 11 (12.46%) 2,170,950 207,626.28 0 0 88,300 101,500 75,100
19/01/2026 87,000 9.6 (12.4%) 1,495,650 132,125.59 0 0 77,400 89,000 65,800
16/01/2026 79,600 10.3 (14.86%) 2,072,983 160,486.16 0 0 69,300 79,600 59,000
15/01/2026 69,000 1.5 (2.22%) 365,844 25,359.13 0 0 67,500 77,600 57,400
14/01/2026 67,500 -0.9 (-1.32%) 551,687 37,230.55 0 0 68,400 78,600 58,200
13/01/2026 68,300 -2.9 (-4.07%) 280,706 19,209.38 0 0 71,200 81,800 60,600
12/01/2026 70,000 3.2 (4.79%) 781,207 55,612.28 0 0 66,800 76,800 56,800
09/01/2026 66,600 1.4 (2.15%) 467,475 31,217.75 0 0 65,200 74,900 55,500
08/01/2026 62,100 -1.1 (-1.74%) 608,227 39,677.11 0 0 63,200 72,600 53,800
07/01/2026 63,900 0.1 (0.16%) 140,317 8,865.65 0 0 63,800 73,300 54,300
06/01/2026 63,000 -0.1 (-0.16%) 155,450 9,922.25 0 0 63,100 72,500 53,700
05/01/2026 63,000 -0.9 (-1.41%) 82,791 5,224.37 0 0 63,900 73,400 54,400
31/12/2025 63,500 1.4 (2.25%) 1,140,230 72,909.72 0 0 62,100 71,400 52,800
30/12/2025 62,000 0.6 (0.98%) 142,157 8,825.78 0 0 61,400 70,600 52,200
29/12/2025 61,900 1.5 (2.48%) 77,463 4,753.62 0 0 60,400 69,400 51,400
26/12/2025 61,000 -0.9 (-1.45%) 195,150 11,782.91 0 0 61,900 71,100 52,700
25/12/2025 61,500 -0.5 (-0.81%) 60,297 3,733.71 0 0 62,000 71,300 52,700
24/12/2025 61,900 -0.3 (-0.48%) 80,009 4,963.53 0 0 62,200 71,500 52,900
23/12/2025 62,000 -0.2 (-0.32%) 84,185 5,234.58 0 0 62,200 71,500 52,900
22/12/2025 62,800 0 (0%) 31,991 1,991.25 0 0 62,800 72,200 53,400
19/12/2025 62,300 0.3 (0.48%) 46,156 2,897.44 0 0 62,000 71,300 52,700
18/12/2025 61,900 0 (0%) 45,855 2,844.45 0 0 61,900 71,100 52,700
17/12/2025 62,200 1.1 (1.8%) 13,290 822.15 0 0 61,100 70,200 52,000
16/12/2025 61,400 -0.1 (-0.16%) 66,968 4,093.49 0 0 61,500 70,700 52,300
15/12/2025 61,700 0.2 (0.33%) 43,160 2,656.12 0 0 61,500 70,700 52,300
12/12/2025 61,200 -0.9 (-1.45%) 128,656 7,916.19 0 0 62,100 71,400 52,800
11/12/2025 62,500 0 (0%) 97,395 6,052.71 0 0 62,500 71,800 53,200
10/12/2025 62,500 -1.2 (-1.88%) 52,980 3,313.11 0 0 63,700 73,200 54,200
09/12/2025 62,800 -2.5 (-3.83%) 137,809 8,783.46 0 0 65,300 75,000 55,600
08/12/2025 64,600 -1.9 (-2.86%) 96,059 6,275.65 0 0 66,500 76,400 56,600
05/12/2025 66,300 0.4 (0.61%) 207,841 13,819.71 0 0 65,900 75,700 56,100
04/12/2025 64,900 0.8 (1.25%) 292,121 19,245.88 0 0 64,100 73,700 54,500
03/12/2025 64,000 2.6 (4.23%) 302,698 19,416.49 0 0 61,400 70,600 52,200
02/12/2025 61,300 -0.8 (-1.29%) 13,493 828.04 0 0 62,100 71,400 52,800
01/12/2025 62,200 -0.4 (-0.64%) 22,066 1,370.17 0 0 62,600 71,900 53,300
28/11/2025 62,000 0 (0%) 33,658 2,105.66 0 0 62,000 71,300 52,700
27/11/2025 62,000 0.4 (0.65%) 36,800 2,281.13 0 0 61,600 70,800 52,400
26/11/2025 61,700 0.3 (0.49%) 30,483 1,876.4 0 0 61,400 70,600 52,200
25/11/2025 61,400 0.5 (0.82%) 40,078 2,460.95 0 0 60,900 70,000 51,800
24/11/2025 61,000 0.2 (0.33%) 25,392 1,547.12 0 0 60,800 69,900 51,700
21/11/2025 61,000 -0.3 (-0.49%) 39,879 2,423.52 0 0 61,300 70,400 52,200
20/11/2025 61,000 -0.3 (-0.49%) 27,997 1,716.83 0 0 61,300 70,400 52,200
19/11/2025 61,300 -0.1 (-0.16%) 16,854 1,034.08 0 0 61,400 70,600 52,200
18/11/2025 61,700 0.4 (0.65%) 24,475 1,502.75 0 0 61,300 70,400 52,200
17/11/2025 61,600 0.3 (0.49%) 26,023 1,596.65 0 0 61,300 70,400 52,200
14/11/2025 61,000 -0.5 (-0.81%) 42,160 2,583. 0 0 61,500 70,700 52,300
13/11/2025 61,800 -0.5 (-0.8%) 15,747 967.82 0 0 62,300 71,600 53,000
12/11/2025 61,800 1.6 (2.66%) 84,905 5,285.29 0 0 60,200 69,200 51,200
11/11/2025 60,400 -0.9 (-1.47%) 167,309 10,066.85 0 0 61,300 70,400 52,200
10/11/2025 61,000 -0.9 (-1.45%) 49,066 3,009.17 0 0 61,900 71,100 52,700
07/11/2025 62,000 -0.9 (-1.43%) 161,012 9,968.92 0 0 62,900 72,300 53,500
06/11/2025 63,100 0.3 (0.48%) 74,712 4,697.57 0 0 62,800 72,200 53,400
05/11/2025 63,900 0.9 (1.43%) 97,685 6,138.05 0 0 63,000 72,400 53,600
04/11/2025 63,500 -1.4 (-2.16%) 97,515 6,146.08 0 0 64,900 74,600 55,200
03/11/2025 64,000 -1.3 (-1.99%) 89,853 5,828.13 0 0 65,300 75,000 55,600
31/10/2025 64,200 -3.4 (-5.03%) 217,842 14,236.2 0 0 67,600 77,700 57,500
30/10/2025 67,800 0 (0%) 64,544 4,365.84 0 0 67,800 77,900 57,700
29/10/2025 67,500 2.6 (4.01%) 391,673 26,536.37 0 0 64,900 74,600 55,200
28/10/2025 65,000 0.4 (0.62%) 109,500 7,107.91 0 0 64,600 74,200 55,000
27/10/2025 64,100 0 (0%) 92,231 5,961.12 0 0 64,100 73,700 54,500
24/10/2025 64,200 0 (0%) 39,879 2,556.03 0 0 64,200 73,800 54,600
23/10/2025 63,900 -0.9 (-1.39%) 42,831 2,748.22 0 0 64,800 74,500 55,100
22/10/2025 64,800 1.3 (2.05%) 56,595 3,665.86 0 0 63,500 73,000 54,000
21/10/2025 64,000 2 (3.23%) 194,122 12,329.73 0 0 62,000 71,300 52,700
20/10/2025 61,300 -0.4 (-0.65%) 75,747 4,694.92 0 0 61,700 70,900 52,500
17/10/2025 61,000 -0.1 (-0.16%) 20,291 1,252.05 0 0 61,100 70,200 52,000
16/10/2025 61,400 0 (0%) 54,996 3,360.37 0 0 61,400 70,600 52,200
15/10/2025 61,500 -1.4 (-2.23%) 130,412 8,002.13 0 0 62,900 72,300 53,500
14/10/2025 61,000 -3 (-4.69%) 215,406 13,550.53 0 0 64,000 73,600 54,400
13/10/2025 64,200 -0.2 (-0.31%) 55,915 3,580.89 0 0 64,400 74,000 54,800
10/10/2025 64,400 0 (0%) 64,192 4,130.87 0 0 64,400 74,000 54,800
09/10/2025 64,000 -0.8 (-1.23%) 71,699 4,618.16 0 0 64,800 74,500 55,100
08/10/2025 64,700 0.5 (0.78%) 36,769 2,382.37 0 0 64,200 73,800 54,600
07/10/2025 64,300 -0.4 (-0.62%) 22,208 1,426.1 0 0 64,700 74,400 55,000
06/10/2025 64,900 0.9 (1.41%) 43,780 2,830.78 0 0 64,000 73,600 54,400
03/10/2025 64,000 -0.1 (-0.16%) 25,558 1,634.89 0 0 64,100 73,700 54,500
02/10/2025 64,000 -0.4 (-0.62%) 14,620 937.08 0 0 64,400 74,000 54,800
01/10/2025 64,500 0.3 (0.47%) 32,885 2,116.87 0 0 64,200 73,800 54,600
30/09/2025 64,100 -0.2 (-0.31%) 69,020 4,428.52 0 0 64,300 73,900 54,700
29/09/2025 64,500 0 (0%) 55,360 3,562.28 0 0 64,500 74,100 54,900
26/09/2025 64,400 -0.7 (-1.08%) 52,962 3,417.58 0 0 65,100 74,800 55,400
25/09/2025 64,800 -1 (-1.52%) 142,292 9,257.67 0 0 65,800 75,600 56,000
24/09/2025 66,500 0.1 (0.15%) 48,741 3,206.64 0 0 66,400 76,300 56,500
23/09/2025 65,900 -0.7 (-1.05%) 56,943 3,782.93 0 0 66,600 76,500 56,700
22/09/2025 66,100 -2.3 (-3.36%) 71,276 4,748.69 0 0 68,400 78,600 58,200
19/09/2025 67,900 -0.6 (-0.88%) 88,205 6,032.3 0 0 68,500 78,700 58,300
18/09/2025 68,800 0 (0%) 77,016 5,277.33 0 0 68,800 79,100 58,500
17/09/2025 69,000 1.7 (2.53%) 241,358 16,597.04 0 0 67,300 77,300 57,300
16/09/2025 67,300 0.3 (0.45%) 91,834 6,178.49 0 0 67,000 77,000 57,000
15/09/2025 67,000 1 (1.52%) 78,894 5,283.14 0 0 66,000 75,900 56,100
12/09/2025 66,300 0.1 (0.15%) 46,124 3,046.13 0 0 66,200 76,100 56,300
11/09/2025 66,500 0.2 (0.3%) 83,061 5,500.27 0 0 66,300 76,200 56,400
10/09/2025 66,400 0.2 (0.3%) 23,132 1,533.85 0 0 66,200 76,100 56,300
09/09/2025 66,500 0.3 (0.45%) 65,279 4,322.4 0 0 66,200 76,100 56,300
08/09/2025 66,100 -0.8 (-1.2%) 80,639 5,337.23 0 0 66,900 76,900 56,900
05/09/2025 66,800 -0.4 (-0.6%) 87,712 5,866.87 0 0 67,200 77,200 57,200
04/09/2025 67,200 0.2 (0.3%) 53,261 3,581.16 0 0 67,000 77,000 57,000
03/09/2025 67,500 1.1 (1.66%) 78,082 5,230.79 0 0 66,400 76,300 56,500
29/08/2025 67,000 0 (0%) 98,099 6,511.8 0 0 67,000 77,000 57,000
28/08/2025 67,100 -0.8 (-1.18%) 129,552 8,680.66 0 0 67,900 78,000 57,800
27/08/2025 67,300 0.7 (1.05%) 164,216 11,156.25 0 0 66,600 76,500 56,700
26/08/2025 67,800 0.4 (0.59%) 107,763 7,176.83 0 0 67,400 77,500 57,300
25/08/2025 66,500 -0.9 (-1.34%) 80,172 5,406.04 0 0 67,400 77,500 57,300
22/08/2025 67,100 -0.4 (-0.59%) 157,875 10,646.92 0 0 67,500 77,600 57,400
21/08/2025 68,300 2 (3.02%) 227,489 15,351.42 0 0 66,300 76,200 56,400
20/08/2025 66,500 -1.6 (-2.35%) 248,259 16,467.16 0 0 68,100 78,300 57,900
19/08/2025 68,000 -0.5 (-0.73%) 165,777 11,288.67 0 0 68,500 78,700 58,300
18/08/2025 68,300 -2.7 (-3.8%) 252,507 17,294.68 0 0 71,000 81,600 60,400
15/08/2025 69,700 -2.5 (-3.46%) 255,827 18,164.38 0 0 72,200 83,000 61,400
14/08/2025 72,000 -1.1 (-1.5%) 241,003 17,400.49 0 0 73,100 84,000 62,200
13/08/2025 72,700 -0.7 (-0.95%) 203,148 14,854.63 0 0 73,400 84,400 62,400
12/08/2025 73,100 -0.9 (-1.22%) 351,867 25,838.73 0 0 74,000 85,100 62,900
11/08/2025 74,400 0.6 (0.81%) 249,062 18,421.34 0 0 73,800 84,800 62,800
08/08/2025 73,600 -0.5 (-0.67%) 94,675 6,984.52 0 0 74,100 85,200 63,000
07/08/2025 74,500 2.6 (3.62%) 258,439 19,138.62 0 0 71,900 82,600 61,200
06/08/2025 72,500 0.5 (0.69%) 127,469 9,169.7 0 0 72,000 82,800 61,200
05/08/2025 71,800 -0.4 (-0.55%) 143,493 10,327.71 0 0 72,200 83,000 61,400
04/08/2025 72,000 0.1 (0.14%) 96,176 6,940.25 0 0 71,900 82,600 61,200
01/08/2025 72,100 0.2 (0.28%) 100,010 7,194.07 0 0 71,900 82,600 61,200

Historical Data-ko - BSC

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