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
04/02/2026 26,400 -0.2 (-0.75%) 67,893 1,794.13 0 0 26,600 29,200 24,000
03/02/2026 26,600 0.4 (1.53%) 39,000 1,032.95 0 0 26,200 28,800 23,600
02/02/2026 26,200 -0.7 (-2.6%) 142,119 3,720.95 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.5 (1.89%) 100,377 2,681.91 0 0 26,400 29,000 23,800
29/01/2026 26,400 -0.1 (-0.38%) 49,420 1,315.87 0 0 26,500 29,100 23,900
28/01/2026 26,500 0.2 (0.76%) 85,295 2,253.57 0 0 26,300 28,900 23,700
27/01/2026 26,300 -0.2 (-0.75%) 104,395 2,767.5 0 0 26,500 29,100 23,900
26/01/2026 26,500 -1.2 (-4.33%) 138,943 3,689.34 0 0 27,700 30,400 25,000
23/01/2026 27,700 -0.6 (-2.12%) 85,938 2,381.49 0 0 28,300 31,100 25,500
22/01/2026 28,300 1.3 (4.81%) 267,232 7,535.32 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.2 (-0.74%) 75,239 2,022. 0 0 27,200 29,900 24,500
20/01/2026 27,200 0 (0%) 80,958 2,206.86 0 0 27,200 29,900 24,500
19/01/2026 27,200 0 (0%) 66,399 1,807.67 0 0 27,200 29,900 24,500
16/01/2026 27,200 -0.2 (-0.73%) 99,153 2,693.93 0 0 27,400 30,100 24,700
15/01/2026 27,400 0.7 (2.62%) 174,859 4,740.6 0 0 26,700 29,300 24,100
14/01/2026 26,700 -0.4 (-1.48%) 267,863 7,158.53 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 87,649 2,397.94 0 0 27,100 29,800 24,400
12/01/2026 27,100 0.7 (2.65%) 194,534 5,227.69 0 0 26,400 29,000 23,800
09/01/2026 26,400 -1.3 (-4.69%) 164,849 4,405.71 0 0 27,700 30,400 25,000
08/01/2026 27,700 -0.1 (-0.36%) 188,751 5,209.44 0 0 27,800 30,500 25,100
07/01/2026 27,800 0.2 (0.72%) 114,848 3,171.98 0 0 27,600 30,300 24,900
06/01/2026 27,600 -1 (-3.5%) 228,917 6,182.83 0 0 28,600 31,400 25,800
05/01/2026 28,600 -0.2 (-0.69%) 101,944 2,920.87 0 0 28,800 31,600 26,000
31/12/2025 28,800 0.1 (0.35%) 40,705 1,175.44 0 0 28,700 31,500 25,900
30/12/2025 28,700 -0.3 (-1.03%) 49,553 1,429.76 0 0 29,000 31,900 26,100
29/12/2025 29,000 0.3 (1.05%) 49,061 1,427.76 0 0 28,700 31,500 25,900
26/12/2025 28,700 -0.4 (-1.37%) 91,242 2,634.1 0 0 29,100 32,000 26,200
25/12/2025 29,100 -0.1 (-0.34%) 67,053 1,966.26 0 0 29,200 32,100 26,300
24/12/2025 29,200 -0.1 (-0.34%) 62,636 1,840.02 0 0 29,300 32,200 26,400
23/12/2025 29,300 0 (0%) 70,248 2,057.04 0 0 29,300 32,200 26,400
22/12/2025 29,300 0.3 (1.03%) 45,123 1,323.11 0 0 29,000 31,900 26,100
19/12/2025 29,000 -0.1 (-0.34%) 62,687 1,822.34 0 0 29,100 32,000 26,200
18/12/2025 29,100 -0.2 (-0.68%) 41,522 1,207.37 0 0 29,300 32,200 26,400
17/12/2025 29,300 -0.7 (-2.33%) 38,452 1,133.77 0 0 30,000 33,000 27,000
16/12/2025 30,000 1.2 (4.17%) 72,004 2,095.26 0 0 28,800 31,600 26,000
15/12/2025 28,800 -0.2 (-0.69%) 78,535 2,273.98 0 0 29,000 31,900 26,100
12/12/2025 29,000 -1.3 (-4.29%) 119,800 3,573.63 0 0 30,300 33,300 27,300
11/12/2025 30,300 0 (0%) 44,698 1,360.97 0 0 30,300 33,300 27,300
10/12/2025 30,300 -0.3 (-0.98%) 33,320 1,019.78 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.1 (-0.33%) 85,868 2,602.61 0 0 30,700 33,700 27,700
08/12/2025 30,700 -0.3 (-0.97%) 50,078 1,543.05 0 0 31,000 34,100 27,900
05/12/2025 31,000 -0.7 (-2.21%) 37,242 1,169.4 0 0 31,700 34,800 28,600
04/12/2025 31,700 0.7 (2.26%) 67,427 2,114.62 0 0 31,000 34,100 27,900
03/12/2025 31,000 0.4 (1.31%) 38,111 1,177.96 0 0 30,600 33,600 27,600
02/12/2025 30,600 0.1 (0.33%) 45,558 1,391.54 0 0 30,500 33,500 27,500
01/12/2025 30,500 -0.5 (-1.61%) 61,310 1,860.22 0 0 31,000 34,100 27,900
28/11/2025 31,000 -0.3 (-0.96%) 36,262 1,126.78 0 0 31,300 34,400 28,200
27/11/2025 31,300 -0.3 (-0.95%) 52,523 1,641.75 0 0 31,600 34,700 28,500
26/11/2025 31,600 0.8 (2.6%) 95,825 2,989.87 0 0 30,800 33,800 27,800
25/11/2025 30,800 -0.8 (-2.53%) 63,914 1,997.82 0 0 31,600 34,700 28,500
24/11/2025 31,600 -0.2 (-0.63%) 62,116 1,962.58 0 0 31,800 34,900 28,700
21/11/2025 31,800 -0.3 (-0.93%) 90,409 2,868.78 0 0 32,100 35,300 28,900
20/11/2025 32,100 0.1 (0.31%) 63,945 2,042.56 0 0 32,000 35,200 28,800
19/11/2025 32,000 -0.5 (-1.54%) 93,092 2,988.5 0 0 32,500 35,700 29,300
18/11/2025 32,500 -0.1 (-0.31%) 78,892 2,557.59 0 0 32,600 35,800 29,400
17/11/2025 32,600 0.7 (2.19%) 92,733 3,012.95 0 0 31,900 35,000 28,800
14/11/2025 31,900 0.2 (0.63%) 73,144 2,353.93 27,500 871.75 31,700 34,800 28,600
13/11/2025 31,700 -0.1 (-0.31%) 58,522 1,861.94 0 0 31,800 34,900 28,700
12/11/2025 31,800 0.6 (1.92%) 105,490 3,355.83 0 0 31,200 34,300 28,100
11/11/2025 31,200 0.5 (1.63%) 53,961 1,662.79 0 0 30,700 33,700 27,700
10/11/2025 30,700 -0.1 (-0.32%) 69,700 2,142.72 0 0 30,800 33,800 27,800
07/11/2025 30,800 -0.6 (-1.91%) 50,920 1,579.74 0 0 31,400 34,500 28,300
06/11/2025 31,400 0.1 (0.32%) 63,602 1,997.85 0 0 31,300 34,400 28,200
05/11/2025 31,300 -0.7 (-2.19%) 64,365 2,029.97 0 0 32,000 35,200 28,800
04/11/2025 32,000 1.9 (6.31%) 190,713 5,865.95 0 0 30,100 33,100 27,100
03/11/2025 30,100 -2.3 (-7.1%) 189,501 5,960.57 0 0 32,400 35,600 29,200
31/10/2025 32,400 -0.2 (-0.61%) 92,102 3,005.99 0 0 32,600 35,800 29,400
30/10/2025 32,600 -0.2 (-0.61%) 121,348 3,986.56 0 0 32,800 36,000 29,600
29/10/2025 32,800 0.8 (2.5%) 152,426 4,991.26 0 0 32,000 35,200 28,800
28/10/2025 32,000 0.2 (0.63%) 167,900 5,280.96 0 0 31,800 34,900 28,700
27/10/2025 31,800 -1.1 (-3.34%) 112,618 3,631.65 0 0 32,900 36,100 29,700
24/10/2025 32,900 -0.1 (-0.3%) 92,782 3,051.77 0 0 33,000 36,300 29,700
23/10/2025 33,000 -2.2 (-6.25%) 176,337 6,022.56 0 0 35,200 38,700 31,700
22/10/2025 35,200 3.1 (9.66%) 226,409 7,322.87 0 0 32,100 35,300 28,900
21/10/2025 32,100 -1.1 (-3.31%) 390,838 12,567.64 0 0 33,200 36,500 29,900
20/10/2025 33,200 -3.6 (-9.78%) 408,428 14,266.36 0 0 36,800 40,400 33,200
17/10/2025 36,800 0.8 (2.22%) 478,003 17,619.79 0 0 36,000 39,600 32,400
16/10/2025 36,000 1.6 (4.65%) 358,542 12,757.81 0 0 34,400 37,800 31,000
15/10/2025 34,400 -0.8 (-2.27%) 273,351 9,494.74 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.8 (-2.22%) 254,548 9,087.88 0 0 36,000 39,600 32,400
13/10/2025 36,000 1.1 (3.15%) 333,996 11,771.63 0 0 34,900 38,300 31,500
10/10/2025 34,900 0.2 (0.58%) 181,013 6,338.1 0 0 34,700 38,100 31,300
09/10/2025 34,700 -0.1 (-0.29%) 159,985 5,552.55 0 0 34,800 38,200 31,400
08/10/2025 34,800 0.5 (1.46%) 138,730 4,776. 0 0 34,300 37,700 30,900
07/10/2025 34,300 -0.9 (-2.56%) 110,031 3,828.75 0 0 35,200 38,700 31,700
06/10/2025 35,200 2 (6.02%) 187,719 6,511.75 0 0 33,200 36,500 29,900
03/10/2025 33,200 -0.8 (-2.35%) 206,161 6,894.7 0 0 34,000 37,400 30,600
02/10/2025 34,000 -2 (-5.56%) 397,766 13,751.82 0 0 36,000 39,600 32,400
01/10/2025 36,000 0.5 (1.41%) 135,821 4,845.98 0 0 35,500 39,000 32,000
30/09/2025 35,500 -1.6 (-4.31%) 357,721 12,896.19 0 0 37,100 40,800 33,400
29/09/2025 37,100 -1 (-2.62%) 312,392 11,684.77 0 0 38,100 41,900 34,300
26/09/2025 38,100 -0.8 (-2.06%) 236,072 9,066.14 0 0 38,900 42,700 35,100
25/09/2025 38,900 0.4 (1.04%) 263,497 10,339.43 0 0 38,500 42,300 34,700
24/09/2025 38,500 1.2 (3.22%) 332,051 12,637.8 0 0 37,300 41,000 33,600
23/09/2025 37,300 -0.6 (-1.58%) 137,377 5,158.21 0 0 37,900 41,600 34,200
22/09/2025 37,900 0.1 (0.26%) 311,198 11,854.55 0 0 37,800 41,500 34,100
19/09/2025 37,800 0.6 (1.61%) 220,503 8,331.59 0 0 37,200 40,900 33,500
18/09/2025 37,200 -0.1 (-0.27%) 265,242 9,903.41 0 0 37,300 41,000 33,600
17/09/2025 37,300 -0.4 (-1.06%) 258,015 9,662.61 0 0 37,700 41,400 34,000
16/09/2025 37,700 -1 (-2.58%) 265,617 10,188.6 0 0 38,700 42,500 34,900
15/09/2025 38,700 0.4 (1.04%) 253,724 9,787.89 0 0 38,300 42,100 34,500
12/09/2025 38,300 0 (0%) 263,273 10,192.02 0 0 38,300 42,100 34,500
11/09/2025 38,300 0.5 (1.32%) 338,158 12,556.15 0 0 37,800 41,500 34,100
10/09/2025 37,800 -0.7 (-1.82%) 191,028 7,263.69 0 0 38,500 42,300 34,700
09/09/2025 38,500 1 (2.67%) 324,451 12,214.66 0 0 37,500 41,200 33,800
08/09/2025 37,500 -3.2 (-7.86%) 788,273 30,579.39 0 0 40,700 44,700 36,700
05/09/2025 40,700 -1.5 (-3.55%) 661,982 27,796.87 0 0 42,200 46,400 38,000
04/09/2025 42,200 -0.6 (-1.4%) 469,942 20,110.83 0 0 42,800 47,000 38,600
03/09/2025 42,800 2.8 (7.%) 455,149 18,988.38 0 0 40,000 44,000 36,000
29/08/2025 40,000 -0.9 (-2.2%) 411,879 16,738.8 0 0 40,900 44,900 36,900
28/08/2025 40,900 0.3 (0.74%) 430,322 17,176.86 0 0 40,600 44,600 36,600
27/08/2025 40,600 0.7 (1.75%) 536,365 22,148.49 0 0 39,900 43,800 36,000
26/08/2025 39,900 1.2 (3.1%) 393,846 15,479.46 0 0 38,700 42,500 34,900
25/08/2025 38,700 -2.6 (-6.3%) 728,456 29,043.07 0 0 41,300 45,400 37,200
22/08/2025 41,300 -4.5 (-9.83%) 1,759,557 73,976.63 0 0 45,800 50,300 41,300
21/08/2025 45,800 1.1 (2.46%) 1,142,058 52,324.67 0 0 44,700 49,100 40,300
20/08/2025 44,700 4 (9.83%) 2,512,862 111,699.94 0 0 40,700 44,700 36,700
19/08/2025 40,700 3.7 (10%) 1,258,256 50,083.48 0 0 37,000 40,700 33,300
18/08/2025 37,000 0.5 (1.37%) 524,401 19,082.62 0 0 36,500 40,100 32,900
15/08/2025 36,500 -1.4 (-3.69%) 653,339 24,065.43 0 0 37,900 41,600 34,200
14/08/2025 37,900 0.4 (1.07%) 636,879 24,077.1 0 0 37,500 41,200 33,800
13/08/2025 37,500 0.9 (2.46%) 797,531 29,901.33 0 0 36,600 40,200 33,000
12/08/2025 36,600 -0.2 (-0.54%) 653,940 23,756.66 0 0 36,800 40,400 33,200
11/08/2025 36,800 1 (2.79%) 849,562 31,582.99 0 0 35,800 39,300 32,300
08/08/2025 35,800 0.9 (2.58%) 780,761 27,798.48 0 0 34,900 38,300 31,500
07/08/2025 34,900 0.6 (1.75%) 361,266 12,565.83 0 0 34,300 37,700 30,900
06/08/2025 34,300 0.6 (1.78%) 223,013 7,589.41 0 0 33,700 37,000 30,400
05/08/2025 33,700 -0.9 (-2.6%) 489,550 17,065.6 0 0 34,600 38,000 31,200
04/08/2025 34,600 0.9 (2.67%) 307,060 10,477.89 0 0 33,700 37,000 30,400

Historical Data-ko - BSC

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