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 38,100 -0.5 (-1.3%) 11,500 439.65 0 0 38,600 44,300 32,900
19/01/2026 39,300 0 (0%) 32,273 1,279.58 0 0 39,300 45,100 33,500
16/01/2026 39,100 0.6 (1.56%) 5,203 204.7 0 0 38,500 44,200 32,800
15/01/2026 38,800 0.3 (0.78%) 8,684 334.6 0 0 38,500 44,200 32,800
14/01/2026 38,200 -0.8 (-2.05%) 12,531 482.92 0 0 39,000 44,800 33,200
13/01/2026 38,800 -0.5 (-1.27%) 6,630 258.86 0 0 39,300 45,100 33,500
12/01/2026 38,300 0.4 (1.06%) 4,041 158.52 0 0 37,900 43,500 32,300
09/01/2026 37,900 0.4 (1.07%) 6,805 257.6 0 0 37,500 43,100 31,900
08/01/2026 37,600 -0.1 (-0.27%) 3,107 116.59 0 0 37,700 43,300 32,100
07/01/2026 37,900 0.4 (1.07%) 7,274 274.09 0 0 37,500 43,100 31,900
06/01/2026 37,700 0.1 (0.27%) 2,060 77.18 0 0 37,600 43,200 32,000
05/01/2026 37,000 -0.4 (-1.07%) 1,315 49.4 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 1,201 44.86 0 0 37,400 43,000 31,800
30/12/2025 37,500 0 (0%) 4,006 149.8 0 0 37,500 43,100 31,900
29/12/2025 37,400 0.3 (0.81%) 2,375 88.96 0 0 37,100 42,600 31,600
26/12/2025 38,800 1.3 (3.47%) 4,006 148.76 0 0 37,500 43,100 31,900
25/12/2025 37,400 -0.2 (-0.53%) 611 22.93 400,000 12,800 37,600 43,200 32,000
24/12/2025 37,600 0 (0%) 6,824 256.58 0 0 37,600 43,200 32,000
23/12/2025 37,500 0 (0%) 1,217 45.76 60,000 2,580 37,500 43,100 31,900
22/12/2025 37,500 0 (0%) 3,494 131.16 0 0 37,500 43,100 31,900
19/12/2025 37,500 -0.1 (-0.27%) 4,800 180.15 0 0 37,600 43,200 32,000
18/12/2025 38,300 0.3 (0.79%) 1,400 52.58 340,000 14,790 38,000 43,700 32,300
17/12/2025 37,900 -0.2 (-0.52%) 1,971 74.84 0 0 38,100 43,800 32,400
16/12/2025 38,400 1 (2.67%) 6,445 245.73 0 0 37,400 43,000 31,800
15/12/2025 38,500 0.1 (0.26%) 8,145 304.44 0 0 38,400 44,100 32,700
12/12/2025 38,400 0.7 (1.86%) 307 11.79 0 0 37,700 43,300 32,100
11/12/2025 38,000 0.1 (0.26%) 2,001 75.46 0 0 37,900 43,500 32,300
10/12/2025 37,700 -0.4 (-1.05%) 4,208 159.38 0 0 38,100 43,800 32,400
09/12/2025 38,400 0.3 (0.79%) 5,508 210.11 0 0 38,100 43,800 32,400
08/12/2025 38,000 -0.5 (-1.3%) 8,671 330.02 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 5,451 209.93 0 0 38,500 44,200 32,800
04/12/2025 38,600 0 (0%) 25,302 974.81 0 0 38,600 44,300 32,900
03/12/2025 38,400 -0.5 (-1.29%) 9,636 372.14 0 0 38,900 44,700 33,100
02/12/2025 38,800 -0.4 (-1.02%) 8,236 320.19 0 0 39,200 45,000 33,400
01/12/2025 39,000 0 (0%) 29,062 1,138.26 0 0 39,000 44,800 33,200
28/11/2025 39,300 1.7 (4.52%) 36,774 1,434.17 0 0 37,600 43,200 32,000
27/11/2025 37,800 0.4 (1.07%) 31,905 1,199.58 0 0 37,400 43,000 31,800
26/11/2025 37,500 0.5 (1.35%) 15,600 583.45 0 0 37,000 42,500 31,500
25/11/2025 36,800 0.2 (0.55%) 7,735 286.36 0 0 36,600 42,000 31,200
24/11/2025 37,000 0.2 (0.54%) 2,218 81.24 0 0 36,800 42,300 31,300
21/11/2025 37,100 0.1 (0.27%) 7,600 279.8 0 0 37,000 42,500 31,500
20/11/2025 37,400 0 (0%) 8,600 318.21 0 0 37,400 43,000 31,800
19/11/2025 37,300 -0.1 (-0.27%) 6,502 243.05 0 0 37,400 43,000 31,800
18/11/2025 37,400 0 (0%) 6,400 239.36 0 0 37,400 43,000 31,800
17/11/2025 37,500 0.1 (0.27%) 6,700 250.5 0 0 37,400 43,000 31,800
14/11/2025 37,500 0 (0%) 2,952 110.45 0 0 37,500 43,100 31,900
13/11/2025 37,500 0 (0%) 5,196 194.96 0 0 37,500 43,100 31,900
12/11/2025 37,400 0.4 (1.08%) 7,530 282.49 400,000 12,600 37,000 42,500 31,500
11/11/2025 37,100 0.3 (0.82%) 14,700 543.72 0 0 36,800 42,300 31,300
10/11/2025 36,600 0.2 (0.55%) 1,300 47.85 0 0 36,400 41,800 31,000
07/11/2025 36,600 -0.3 (-0.81%) 8,200 298.65 0 0 36,900 42,400 31,400
06/11/2025 36,900 0.4 (1.1%) 4,630 171.03 400,000 16,720 36,500 41,900 31,100
05/11/2025 36,900 -0.1 (-0.27%) 16,300 595.1 29,000 1,189 37,000 42,500 31,500
04/11/2025 37,000 -0.2 (-0.54%) 5,872 217.55 39,000 1,599 37,200 42,700 31,700
03/11/2025 37,400 0 (0%) 5,105 189.73 0 0 37,400 43,000 31,800
31/10/2025 37,400 0.4 (1.08%) 7,403 276.61 62,000 2,542 37,000 42,500 31,500
30/10/2025 37,300 0.3 (0.81%) 7,700 285.25 0 0 37,000 42,500 31,500
29/10/2025 37,200 0.3 (0.81%) 11,686 432.32 400,000 12,560 36,900 42,400 31,400
28/10/2025 36,800 0.2 (0.55%) 900 33.23 0 0 36,600 42,000 31,200
27/10/2025 36,700 0 (0%) 10,924 400.11 0 0 36,700 42,200 31,200
24/10/2025 37,000 0 (0%) 5,252 192.6 200,000 8,480 37,000 42,500 31,500
23/10/2025 37,000 0.5 (1.37%) 6,653 246.2 200,000 8,360 36,500 41,900 31,100
22/10/2025 36,700 -1.4 (-3.67%) 42,985 1,568.71 0 0 38,100 43,800 32,400
21/10/2025 37,700 -0.7 (-1.82%) 9,080 346.17 0 0 38,400 44,100 32,700
20/10/2025 38,000 -1.9 (-4.76%) 11,682 448.1 0 0 39,900 45,800 34,000
17/10/2025 39,400 0.5 (1.29%) 5,793 230.93 0 0 38,900 44,700 33,100
16/10/2025 39,300 -0.3 (-0.76%) 21,224 826.2 0 0 39,600 45,500 33,700
15/10/2025 39,500 -0.1 (-0.25%) 6,000 237.45 0 0 39,600 45,500 33,700
14/10/2025 39,700 0 (0%) 12,355 489.08 0 0 39,700 45,600 33,800
13/10/2025 39,900 0.1 (0.25%) 4,900 194.53 0 0 39,800 45,700 33,900
10/10/2025 40,000 -0.1 (-0.25%) 12,342 491.33 0 0 40,100 46,100 34,100
09/10/2025 40,000 -0.2 (-0.5%) 4,284 171.76 0 0 40,200 46,200 34,200
08/10/2025 39,900 0.1 (0.25%) 1,301 52.36 0 0 39,800 45,700 33,900
07/10/2025 40,000 0 (0%) 4,364 173.87 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 3,601 144.18 0 0 40,000 46,000 34,000
03/10/2025 40,000 -0.2 (-0.5%) 4,050 161.86 0 0 40,200 46,200 34,200
02/10/2025 40,100 0 (0%) 1,411 56.73 0 0 40,100 46,100 34,100
01/10/2025 40,100 0.3 (0.75%) 1,400 56.2 0 0 39,800 45,700 33,900
30/09/2025 40,600 0 (0%) 7,600 308.18 0 0 40,600 46,600 34,600
29/09/2025 40,400 -0.8 (-1.94%) 10,455 424.86 300,000 10,530 41,200 47,300 35,100
26/09/2025 41,100 0.1 (0.24%) 314 12.94 0 0 41,000 47,100 34,900
25/09/2025 40,900 0.2 (0.49%) 10,662 436.87 0 0 40,700 46,800 34,600
24/09/2025 40,900 0 (0%) 5,902 240.08 0 0 40,900 47,000 34,800
23/09/2025 40,900 -0.2 (-0.49%) 5,189 212.37 0 0 41,100 47,200 35,000
22/09/2025 41,000 0 (0%) 20,161 828.72 0 0 41,000 47,100 34,900
19/09/2025 40,800 -0.6 (-1.45%) 22,102 906.58 0 0 41,400 47,600 35,200
18/09/2025 41,200 -0.2 (-0.48%) 9,550 395.02 0 0 41,400 47,600 35,200
17/09/2025 41,400 0.6 (1.47%) 24,870 1,028.68 0 0 40,800 46,900 34,700
16/09/2025 40,900 0.1 (0.25%) 11,483 468.56 0 0 40,800 46,900 34,700
15/09/2025 41,000 0.1 (0.24%) 6,100 248.66 0 0 40,900 47,000 34,800
12/09/2025 41,000 0 (0%) 10,734 439.47 0 0 41,000 47,100 34,900
11/09/2025 41,000 -0.1 (-0.24%) 4,105 168.32 1,200,000 42,000 41,100 47,200 35,000
10/09/2025 41,000 0.1 (0.24%) 4,301 176.76 0 0 40,900 47,000 34,800
09/09/2025 41,100 0 (0%) 14,606 597.6 0 0 41,100 47,200 35,000
08/09/2025 41,100 -0.1 (-0.24%) 29,900 1,228.5 0 0 41,200 47,300 35,100
05/09/2025 41,000 0.2 (0.49%) 23,795 980.51 0 0 40,800 46,900 34,700
04/09/2025 40,800 -0.4 (-0.97%) 23,892 975.76 0 0 41,200 47,300 35,100
03/09/2025 40,900 0 (0%) 5,570 229.33 0 0 40,900 47,000 34,800
29/08/2025 40,900 0 (0%) 13,576 555.33 0 0 40,900 47,000 34,800
28/08/2025 40,900 0.2 (0.49%) 14,358 586.97 0 0 40,700 46,800 34,600
27/08/2025 41,000 0.3 (0.74%) 27,148 1,105.44 0 0 40,700 46,800 34,600
26/08/2025 41,100 -0.3 (-0.72%) 14,146 575.47 0 0 41,400 47,600 35,200
25/08/2025 41,100 -0.1 (-0.24%) 0 0 0 0 41,200 47,300 35,100
22/08/2025 41,200 -0.7 (-1.67%) 40,375 1,662.98 0 0 41,900 48,100 35,700
21/08/2025 42,100 0 (0%) 20,104 843.32 0 0 42,100 48,400 35,800
20/08/2025 42,200 0 (0%) 27,452 1,155.56 0 0 42,200 48,500 35,900
19/08/2025 42,200 -0.2 (-0.47%) 44,056 1,857.25 0 0 42,400 48,700 36,100
18/08/2025 42,400 -0.2 (-0.47%) 18,800 796.89 0 0 42,600 48,900 36,300
15/08/2025 42,700 -0.6 (-1.39%) 35,210 1,501.14 0 0 43,300 49,700 36,900
14/08/2025 43,300 0 (0%) 14,832 642.88 0 0 43,300 49,700 36,900
13/08/2025 43,300 0.1 (0.23%) 19,365 839.02 0 0 43,200 49,600 36,800
12/08/2025 43,500 1.5 (3.57%) 84,950 3,670.65 0 0 42,000 48,300 35,700
11/08/2025 42,200 0.2 (0.48%) 45,500 1,912.81 0 0 42,000 48,300 35,700
08/08/2025 42,000 0 (0%) 64,249 2,697.82 0 0 42,000 48,300 35,700
07/08/2025 41,900 0.1 (0.24%) 21,751 913.32 0 0 41,800 48,000 35,600
06/08/2025 41,900 -0.1 (-0.24%) 24,701 1,032.34 0 0 42,000 48,300 35,700
05/08/2025 41,900 -0.3 (-0.71%) 80,100 3,362.35 0 0 42,200 48,500 35,900
04/08/2025 42,400 -0.1 (-0.24%) 24,183 1,020.17 0 0 42,500 48,800 36,200
01/08/2025 42,300 0.1 (0.24%) 50,426 2,142.04 0 0 42,200 48,500 35,900
31/07/2025 42,200 0.8 (1.93%) 38,767 1,634.82 0 0 41,400 47,600 35,200
30/07/2025 41,600 -0.4 (-0.95%) 24,120 999.46 0 0 42,000 48,300 35,700
29/07/2025 41,600 -0.8 (-1.89%) 83,160 3,491.54 0 0 42,400 48,700 36,100
28/07/2025 42,200 -0.5 (-1.17%) 94,000 3,989.53 0 0 42,700 49,100 36,300
25/07/2025 42,600 -0.6 (-1.39%) 165,213 7,060.81 0 0 43,200 49,600 36,800
24/07/2025 42,900 -0.9 (-2.05%) 76,349 3,294.59 0 0 43,800 50,300 37,300
23/07/2025 43,500 -0.1 (-0.23%) 206,256 9,024.34 60,000 2,226 43,600 50,100 37,100
22/07/2025 43,600 0.4 (0.93%) 69,278 3,021.91 0 0 43,200 49,600 36,800
21/07/2025 43,700 2.1 (5.05%) 137,700 5,946.8 0 0 41,600 47,800 35,400

Historical Data-ko - BSC

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