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
06/02/2026 19,600 -0.05 (-0.25%) 10,800 212.36 0 0 19,650 21,000 18,300
05/02/2026 19,650 -0.1 (-0.51%) 17,900 352.34 0 0 19,750 21,100 18,400
04/02/2026 19,750 0 (0%) 4,000 78.76 0 0 19,750 21,100 18,400
03/02/2026 19,750 0.1 (0.51%) 19,900 392.99 0 0 19,650 21,000 18,300
02/02/2026 19,650 0.3 (1.55%) 17,800 348.37 0 0 19,350 20,700 18,000
30/01/2026 19,350 -0.15 (-0.77%) 24,800 483.92 0 0 19,500 20,850 18,150
29/01/2026 19,500 -0.05 (-0.26%) 16,600 323.6 0 0 19,550 20,900 18,200
28/01/2026 19,550 -0.2 (-1.01%) 59,300 1,144.47 0 0 19,750 21,100 18,400
27/01/2026 19,750 0.15 (0.77%) 5,200 101.91 0 0 19,600 20,950 18,250
26/01/2026 19,600 -0.15 (-0.76%) 4,400 86.62 0 0 19,750 21,100 18,400
23/01/2026 19,750 0 (0%) 9,300 183.82 0 0 19,750 21,100 18,400
22/01/2026 19,750 -0.1 (-0.5%) 24,600 487.21 0 0 19,850 21,200 18,500
21/01/2026 19,850 0 (0%) 8,500 167.47 0 0 19,850 21,200 18,500
20/01/2026 19,850 0.2 (1.02%) 10,800 212.53 0 0 19,650 21,000 18,300
19/01/2026 19,650 0 (0%) 10,700 211.22 0 0 19,650 21,000 18,300
16/01/2026 19,650 0.05 (0.26%) 12,500 245.97 0 0 19,600 20,950 18,250
15/01/2026 19,600 -0.05 (-0.25%) 10,100 198.36 0 0 19,650 21,000 18,300
14/01/2026 19,650 -0.15 (-0.76%) 12,200 239.41 0 0 19,800 21,150 18,450
13/01/2026 19,800 0.15 (0.76%) 17,100 336.6 0 0 19,650 21,000 18,300
12/01/2026 19,650 0 (0%) 14,000 275.78 0 0 19,650 21,000 18,300
09/01/2026 19,650 0.05 (0.26%) 7,800 153.15 0 0 19,600 20,950 18,250
08/01/2026 19,600 -0.2 (-1.01%) 25,800 506. 0 0 19,800 21,150 18,450
07/01/2026 19,800 0.1 (0.51%) 18,900 374.21 0 0 19,700 21,050 18,350
06/01/2026 20,700 -0.45 (-2.13%) 57,300 1,179.39 0 0 21,150 22,600 19,700
05/01/2026 21,150 0.15 (0.71%) 27,400 577.33 0 0 21,000 22,450 19,550
31/12/2025 21,000 0.15 (0.72%) 19,700 413.08 0 0 20,850 22,300 19,400
30/12/2025 20,850 0 (0%) 53,900 1,116.76 0 0 20,850 22,300 19,400
29/12/2025 20,850 0 (0%) 24,100 504.8 0 0 20,850 22,300 19,400
26/12/2025 20,850 -0.1 (-0.48%) 17,300 359.84 0 0 20,950 22,400 19,500
25/12/2025 20,950 0.15 (0.72%) 21,800 452.46 0 0 20,800 22,250 19,350
24/12/2025 20,800 -0.1 (-0.48%) 14,500 302.75 0 0 20,900 22,350 19,450
23/12/2025 20,900 0.1 (0.48%) 11,200 234.08 0 0 20,800 22,250 19,350
22/12/2025 20,800 0.2 (0.97%) 24,700 514.36 0 0 20,600 22,000 19,200
19/12/2025 20,600 -0.1 (-0.48%) 27,500 565.62 0 0 20,700 22,100 19,300
18/12/2025 20,700 0 (0%) 3,300 67.67 0 0 20,700 22,100 19,300
17/12/2025 20,700 0 (0%) 19,700 404.89 0 0 20,700 22,100 19,300
16/12/2025 20,700 -0.25 (-1.19%) 24,700 508.84 0 0 20,950 22,400 19,500
15/12/2025 20,950 -0.05 (-0.24%) 6,600 136.87 0 0 21,000 22,450 19,550
12/12/2025 21,000 -0.15 (-0.71%) 70,000 1,455.81 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.05 (-0.24%) 1,500 31.79 0 0 21,200 22,650 19,750
10/12/2025 21,200 0.05 (0.24%) 17,800 375.15 0 0 21,150 22,600 19,700
09/12/2025 21,150 -0.15 (-0.7%) 38,000 804.94 0 0 21,300 22,750 19,850
08/12/2025 21,300 0.15 (0.71%) 46,000 976.79 0 0 21,150 22,600 19,700
05/12/2025 21,150 0.3 (1.44%) 51,600 1,088.41 0 0 20,850 22,300 19,400
04/12/2025 20,850 0.1 (0.48%) 50,800 1,058.51 0 0 20,750 22,200 19,300
03/12/2025 20,750 0.05 (0.24%) 31,000 641.73 0 0 20,700 22,100 19,300
02/12/2025 20,700 0 (0%) 30,700 634.14 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 37,700 768.78 0 0 20,700 22,100 19,300
28/11/2025 20,700 0 (0%) 9,300 192.04 0 0 20,700 22,100 19,300
27/11/2025 20,700 0.05 (0.24%) 18,100 374.02 0 0 20,650 22,050 19,250
26/11/2025 20,650 0.05 (0.24%) 3,900 80.44 0 0 20,600 22,000 19,200
25/11/2025 20,600 -0.15 (-0.72%) 23,300 483.26 0 0 20,750 22,200 19,300
24/11/2025 20,750 -0.05 (-0.24%) 13,400 277.61 0 0 20,800 22,250 19,350
21/11/2025 20,800 -0.05 (-0.24%) 22,400 464.02 0 0 20,850 22,300 19,400
20/11/2025 20,850 -0.05 (-0.24%) 4,200 87.6 0 0 20,900 22,350 19,450
19/11/2025 20,900 -0.05 (-0.24%) 700 14.63 0 0 20,950 22,400 19,500
18/11/2025 20,950 0 (0%) 14,300 297.58 0 0 20,950 22,400 19,500
17/11/2025 20,950 0 (0%) 13,700 287.14 0 0 20,950 22,400 19,500
14/11/2025 20,950 -0.05 (-0.24%) 7,200 150.91 0 0 21,000 22,450 19,550
13/11/2025 21,000 0.1 (0.48%) 12,200 256.14 0 0 20,900 22,350 19,450
12/11/2025 20,900 0 (0%) 19,200 398.69 0 0 20,900 22,350 19,450
11/11/2025 20,900 0.25 (1.21%) 15,700 329.25 0 0 20,650 22,050 19,250
10/11/2025 20,650 0 (0%) 15,100 314.96 0 0 20,650 22,050 19,250
07/11/2025 20,650 -0.25 (-1.2%) 16,700 346.95 0 0 20,900 22,350 19,450
06/11/2025 20,900 0.1 (0.48%) 15,000 311.46 0 0 20,800 22,250 19,350
05/11/2025 20,800 0.1 (0.48%) 15,400 319.26 0 0 20,700 22,100 19,300
04/11/2025 20,700 0 (0%) 22,200 456.25 0 0 20,700 22,100 19,300
03/11/2025 20,700 -0.2 (-0.96%) 21,000 437.59 0 0 20,900 22,350 19,450
31/10/2025 20,900 0.6 (2.96%) 34,400 715.03 0 0 20,300 21,700 18,900
30/10/2025 20,300 0 (0%) 7,000 142.44 0 0 20,300 21,700 18,900
29/10/2025 20,300 0 (0%) 18,900 383.41 0 0 20,300 21,700 18,900
28/10/2025 20,300 0 (0%) 16,900 343.07 0 0 20,300 21,700 18,900
27/10/2025 20,300 -0.25 (-1.22%) 23,500 475.35 0 0 20,550 21,950 19,150
24/10/2025 20,550 -0.1 (-0.48%) 4,700 96.7 0 0 20,650 22,050 19,250
23/10/2025 20,650 0.3 (1.47%) 1,800 36.61 0 0 20,350 21,750 18,950
22/10/2025 20,350 -0.05 (-0.25%) 95,000 1,900.83 0 0 20,400 21,800 19,000
21/10/2025 20,400 0.3 (1.49%) 84,900 1,705.4 0 0 20,100 21,500 18,700
20/10/2025 20,100 -0.4 (-1.95%) 21,000 426.57 0 0 20,500 21,900 19,100
17/10/2025 20,500 -0.35 (-1.68%) 30,100 617.76 0 0 20,850 22,300 19,400
16/10/2025 20,850 -0.1 (-0.48%) 5,900 121.9 0 0 20,950 22,400 19,500
15/10/2025 20,950 0.15 (0.72%) 6,700 138.91 0 0 20,800 22,250 19,350
14/10/2025 20,800 0 (0%) 3,700 76.82 0 0 20,800 22,250 19,350
13/10/2025 20,800 -0.1 (-0.48%) 9,700 201.45 0 0 20,900 22,350 19,450
10/10/2025 20,900 0 (0%) 16,500 346.15 0 0 20,900 22,350 19,450
09/10/2025 20,900 -0.1 (-0.48%) 9,300 194.79 0 0 21,000 22,450 19,550
08/10/2025 21,000 0 (0%) 4,200 88.08 0 0 21,000 22,450 19,550
07/10/2025 21,000 0 (0%) 13,800 289.26 0 0 21,000 22,450 19,550
06/10/2025 21,000 0.1 (0.48%) 15,700 329.29 0 0 20,900 22,350 19,450
03/10/2025 20,900 0 (0%) 6,400 133.25 0 0 20,900 22,350 19,450
02/10/2025 20,900 0.2 (0.97%) 10,100 210.08 0 0 20,700 22,100 19,300
01/10/2025 20,700 -0.1 (-0.48%) 5,300 109.34 0 0 20,800 22,250 19,350
30/09/2025 20,800 0 (0%) 24,700 510.92 0 0 20,800 22,250 19,350
29/09/2025 20,800 -0.2 (-0.95%) 13,100 273.17 0 0 21,000 22,450 19,550
26/09/2025 21,000 0.05 (0.24%) 16,200 344.62 0 0 20,950 22,400 19,500
25/09/2025 20,950 -0.1 (-0.48%) 5,500 114.65 0 0 21,050 22,500 19,600
24/09/2025 21,050 0.2 (0.96%) 14,100 293.62 0 0 20,850 22,300 19,400
23/09/2025 20,850 -0.05 (-0.24%) 5,100 107.19 0 0 20,900 22,350 19,450
22/09/2025 20,900 0 (0%) 37,200 773.89 800,921 15,617.96 20,900 22,350 19,450
19/09/2025 20,900 -0.1 (-0.48%) 35,300 740.09 0 0 21,000 22,450 19,550
18/09/2025 21,000 -0.1 (-0.47%) 6,500 136.31 0 0 21,100 22,550 19,650
17/09/2025 21,100 0 (0%) 12,700 265.9 0 0 21,100 22,550 19,650
16/09/2025 21,100 -0.05 (-0.24%) 12,200 257.9 0 0 21,150 22,600 19,700
15/09/2025 21,150 0.15 (0.71%) 14,000 295.33 0 0 21,000 22,450 19,550
12/09/2025 21,000 0.05 (0.24%) 15,900 330.8 0 0 20,950 22,400 19,500
11/09/2025 20,950 -0.05 (-0.24%) 25,100 520.45 0 0 21,000 22,450 19,550
10/09/2025 21,000 0 (0%) 8,700 182.15 0 0 21,000 22,450 19,550
09/09/2025 21,000 0.1 (0.48%) 5,900 122.98 0 0 20,900 22,350 19,450
08/09/2025 20,900 -0.25 (-1.18%) 44,200 925.28 0 0 21,150 22,600 19,700
05/09/2025 21,150 -0.15 (-0.7%) 24,400 518.33 0 0 21,300 22,750 19,850
04/09/2025 21,300 0.3 (1.43%) 32,800 695.99 0 0 21,000 22,450 19,550
03/09/2025 21,000 -0.1 (-0.47%) 34,500 732.01 0 0 21,100 22,550 19,650
29/08/2025 21,100 0.1 (0.48%) 23,700 498.94 0 0 21,000 22,450 19,550
28/08/2025 21,000 0.05 (0.24%) 95,500 2,019.16 0 0 20,950 22,400 19,500
27/08/2025 20,950 0.2 (0.96%) 30,300 632.65 0 0 20,750 22,200 19,300
26/08/2025 20,750 0.05 (0.24%) 15,000 312.01 0 0 20,700 22,100 19,300
25/08/2025 20,700 0 (0%) 55,600 1,156.13 0 0 20,700 22,100 19,300
22/08/2025 20,700 -0.05 (-0.24%) 23,200 478.5 0 0 20,750 22,200 19,300
21/08/2025 20,750 -0.2 (-0.95%) 14,700 304.9 0 0 20,950 22,400 19,500
20/08/2025 20,950 0 (0%) 19,800 412.53 0 0 20,950 22,400 19,500
19/08/2025 20,950 0.05 (0.24%) 36,500 768.61 0 0 20,900 22,350 19,450
18/08/2025 20,900 0.2 (0.97%) 14,200 295.36 0 0 20,700 22,100 19,300
15/08/2025 20,700 -0.2 (-0.96%) 134,300 2,748.85 0 0 20,900 22,350 19,450
14/08/2025 20,900 -0.1 (-0.48%) 12,300 256.91 0 0 21,000 22,450 19,550
13/08/2025 21,000 -0.05 (-0.24%) 53,300 1,115.45 0 0 21,050 22,500 19,600
12/08/2025 21,050 0 (0%) 50,400 1,057.47 0 0 21,050 22,500 19,600
11/08/2025 21,050 -0.1 (-0.47%) 19,300 406.98 0 0 21,150 22,600 19,700
08/08/2025 21,150 0.15 (0.71%) 25,800 544.86 0 0 21,000 22,450 19,550
07/08/2025 21,000 0.05 (0.24%) 34,600 730.94 0 0 20,950 22,400 19,500

Historical Data-ko - BSC

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