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
23/01/2026 83,000 2.5 (3.11%) 29,201 2,425.78 0 0 80,500 88,500 72,500
22/01/2026 80,500 -2.8 (-3.36%) 51,445 4,234.31 0 0 83,300 91,600 75,000
21/01/2026 83,300 -0.4 (-0.48%) 42,200 3,529.07 0 0 83,700 92,000 75,400
20/01/2026 83,700 -0.8 (-0.95%) 52,401 4,392.05 0 0 84,500 92,900 76,100
19/01/2026 84,500 -1 (-1.17%) 45,005 3,824.74 0 0 85,500 94,000 77,000
16/01/2026 85,500 -1.3 (-1.5%) 44,300 3,786.77 0 0 86,800 95,400 78,200
15/01/2026 86,800 1.4 (1.64%) 58,274 5,066.16 0 0 85,400 93,900 76,900
14/01/2026 85,400 0.1 (0.12%) 122,902 10,501.71 0 0 85,300 93,800 76,800
13/01/2026 85,300 -1.2 (-1.39%) 18,211 1,561.77 0 0 86,500 95,100 77,900
12/01/2026 86,500 -0.5 (-0.57%) 28,602 2,502.42 0 0 87,000 95,700 78,300
09/01/2026 87,000 -0.5 (-0.57%) 271,239 23,464.98 0 0 87,500 96,200 78,800
08/01/2026 87,500 -0.4 (-0.46%) 205,205 17,789.61 0 0 87,900 96,600 79,200
07/01/2026 87,900 -1.1 (-1.24%) 265,429 23,044.25 0 0 89,000 97,900 80,100
06/01/2026 89,000 0 (0%) 24,300 2,162.7 0 0 89,000 97,900 80,100
05/01/2026 89,000 2 (2.3%) 55,560 5,220.68 0 0 87,000 95,700 78,300
31/12/2025 87,000 1 (1.16%) 36,024 3,008.54 0 0 86,000 94,600 77,400
30/12/2025 86,000 -1.2 (-1.38%) 33,801 2,895.56 0 0 87,200 95,900 78,500
29/12/2025 87,200 -0.3 (-0.34%) 23,420 2,025.44 0 0 87,500 96,200 78,800
26/12/2025 87,500 -0.5 (-0.57%) 27,901 2,452.33 0 0 88,000 96,800 79,200
25/12/2025 88,000 -1 (-1.12%) 32,200 2,874.91 0 0 89,000 97,900 80,100
24/12/2025 89,000 -0.8 (-0.89%) 24,203 2,144.7 0 0 89,800 98,700 80,900
23/12/2025 89,800 0 (0%) 28,130 2,530.21 0 0 89,800 98,700 80,900
22/12/2025 89,800 0.3 (0.34%) 27,580 2,478.13 0 0 89,500 98,400 80,600
19/12/2025 89,500 0 (0%) 34,700 3,123.45 0 0 89,500 98,400 80,600
18/12/2025 89,500 -0.5 (-0.56%) 31,200 2,777.65 0 0 90,000 99,000 81,000
17/12/2025 90,000 0 (0%) 31,400 2,802.62 0 0 90,000 99,000 81,000
16/12/2025 90,000 0 (0%) 49,500 4,437.88 0 0 90,000 99,000 81,000
15/12/2025 90,000 0 (0%) 39,610 3,539.58 0 0 90,000 99,000 81,000
12/12/2025 90,000 -2 (-2.17%) 31,405 2,863.34 0 0 92,000 101,200 82,800
11/12/2025 92,000 0 (0%) 24,401 2,287.63 0 0 92,000 101,200 82,800
10/12/2025 92,000 -3 (-3.16%) 37,311 3,470.38 0 0 95,000 104,500 85,500
09/12/2025 95,000 0.5 (0.53%) 68,976 6,582.24 0 0 94,500 103,900 85,100
08/12/2025 94,500 5.2 (5.82%) 52,181 4,797.41 0 0 89,300 98,200 80,400
05/12/2025 89,300 0.3 (0.34%) 38,901 3,476.94 0 0 89,000 97,900 80,100
04/12/2025 89,000 0 (0%) 31,550 2,853.18 0 0 89,000 97,900 80,100
03/12/2025 89,000 -1 (-1.11%) 28,924 2,611.99 0 0 90,000 99,000 81,000
02/12/2025 90,000 -0.5 (-0.55%) 25,101 2,264.94 0 0 90,500 99,500 81,500
01/12/2025 90,500 -0.5 (-0.55%) 34,901 3,155.9 0 0 91,000 100,100 81,900
28/11/2025 91,000 -1 (-1.09%) 19,409 1,773.86 0 0 92,000 101,200 82,800
27/11/2025 92,000 -0.9 (-0.97%) 23,500 2,137.53 0 0 92,900 102,100 83,700
26/11/2025 92,900 -0.6 (-0.64%) 32,011 2,967.55 0 0 93,500 102,800 84,200
25/11/2025 93,500 0 (0%) 38,706 3,547.99 0 0 93,500 102,800 84,200
24/11/2025 93,500 0.5 (0.54%) 57,972 5,288.34 0 0 93,000 102,300 83,700
21/11/2025 93,000 -0.4 (-0.43%) 33,912 3,124.46 0 0 93,400 102,700 84,100
20/11/2025 93,400 1.4 (1.52%) 44,130 4,203.74 0 0 92,000 101,200 82,800
19/11/2025 92,000 2.1 (2.34%) 39,731 3,656.54 0 0 89,900 98,800 81,000
18/11/2025 90,400 0.5 (0.56%) 72,179 6,447.04 0 0 89,900 98,800 81,000
17/11/2025 89,900 -1.1 (-1.21%) 40,997 3,617.76 0 0 91,000 100,100 81,900
14/11/2025 91,000 0 (0%) 39,666 3,578.68 0 0 91,000 100,100 81,900
13/11/2025 91,000 1.7 (1.9%) 71,400 6,324.95 0 0 89,300 98,200 80,400
12/11/2025 89,300 -0.7 (-0.78%) 106,788 8,862.44 0 0 90,000 99,000 81,000
11/11/2025 90,000 0 (0%) 153,878 12,951.68 0 0 90,000 99,000 81,000
10/11/2025 90,000 -5 (-5.26%) 139,162 12,232.18 0 0 95,000 104,500 85,500
07/11/2025 95,000 -1 (-1.04%) 51,151 4,831.93 0 0 96,000 105,600 86,400
06/11/2025 96,000 1 (1.05%) 44,612 4,208.74 0 0 95,000 104,500 85,500
05/11/2025 95,000 -2 (-2.06%) 101,995 9,480.71 0 0 97,000 106,700 87,300
04/11/2025 97,000 -0.5 (-0.51%) 56,221 5,430.61 0 0 97,500 107,200 87,800
03/11/2025 97,500 0 (0%) 70,172 6,793.6 0 0 97,500 107,200 87,800
31/10/2025 97,500 -4.1 (-4.04%) 126,070 12,458.54 0 0 101,600 111,700 91,500
30/10/2025 101,600 2.9 (2.94%) 323,025 32,065.5 0 0 98,700 108,500 88,900
29/10/2025 98,700 3.2 (3.35%) 217,761 20,606.98 0 0 95,500 105,000 86,000
28/10/2025 95,500 1.5 (1.6%) 109,432 10,473.11 0 0 94,000 103,400 84,600
27/10/2025 94,000 -4 (-4.08%) 160,319 15,621.18 0 0 98,000 107,800 88,200
24/10/2025 98,000 -1.4 (-1.41%) 118,626 11,487.03 0 0 99,400 109,300 89,500
23/10/2025 99,400 -0.1 (-0.1%) 79,919 7,925.16 0 0 99,500 109,400 89,600
22/10/2025 99,500 0 (0%) 142,583 14,241.09 0 0 99,500 109,400 89,600
21/10/2025 99,500 2 (2.05%) 113,964 10,744.61 0 0 97,500 107,200 87,800
20/10/2025 97,500 -1.6 (-1.61%) 206,041 18,846.67 0 0 99,100 109,000 89,200
17/10/2025 99,100 -11 (-9.99%) 137,328 14,488.89 0 0 110,100 121,100 99,100
16/10/2025 110,100 10 (9.99%) 109,183 11,860.5 0 0 100,100 110,100 90,100
15/10/2025 100,100 9.1 (10%) 187,839 18,277.19 0 0 91,000 100,100 81,900
14/10/2025 91,000 1 (1.11%) 68,052 6,163.72 0 0 90,000 99,000 81,000
13/10/2025 90,000 4.5 (5.26%) 83,262 7,180.9 0 0 85,500 94,000 77,000
10/10/2025 85,500 -0.5 (-0.58%) 63,503 5,401.84 0 0 86,000 94,600 77,400
09/10/2025 86,000 1 (1.18%) 28,207 2,397.63 336,600 28,299.9 85,000 93,500 76,500
08/10/2025 85,000 0 (0%) 10,430 914.75 0 0 85,000 93,500 76,500
07/10/2025 85,000 0 (0%) 45,303 3,823.86 531,000 44,293.5 85,000 93,500 76,500
06/10/2025 85,000 1 (1.19%) 148,406 12,843.17 612,000 50,836.8 84,000 92,400 75,600
03/10/2025 84,000 0.5 (0.6%) 35,039 2,924.22 0 0 83,500 91,800 75,200
02/10/2025 83,500 -6 (-6.7%) 56,426 4,809.79 0 0 89,500 98,400 80,600
01/10/2025 89,500 4.5 (5.29%) 33,192 2,972.8 324,000 27,234 85,000 93,500 76,500
30/09/2025 85,000 7.2 (9.25%) 48,379 3,907.56 252,000 19,390 77,800 85,500 70,100
29/09/2025 77,800 -8.6 (-9.95%) 86,046 6,886.91 252,000 21,532 86,400 95,000 77,800
26/09/2025 86,400 -9.6 (-10%) 72,294 6,246.75 0 0 96,000 105,600 86,400
25/09/2025 96,000 8.5 (9.71%) 41,830 3,915.85 0 0 87,500 96,200 78,800
24/09/2025 87,500 7.9 (9.92%) 27,191 2,369.64 127,000 10,006.5 79,600 87,500 71,700
23/09/2025 79,600 7.2 (9.94%) 152,025 12,094.37 192,000 14,030.4 72,400 79,600 65,200
22/09/2025 72,400 6.5 (9.86%) 26,221 1,874.99 133,000 8,394.2 65,900 72,400 59,400
19/09/2025 65,900 3.3 (5.27%) 36,627 2,382.7 0 0 62,600 68,800 56,400
18/09/2025 62,600 -0.9 (-1.42%) 68,454 4,328.59 50,000 2,875 63,500 69,800 57,200
17/09/2025 63,500 -1.5 (-2.31%) 64,411 4,093.03 50,000 2,925 65,000 71,500 58,500
16/09/2025 65,000 3.5 (5.69%) 306,485 18,906.79 0 0 61,500 67,600 55,400
15/09/2025 61,500 -5.1 (-7.66%) 312,468 20,208.85 0 0 66,600 73,200 60,000
12/09/2025 66,600 5.9 (9.72%) 397,272 26,033.89 0 0 60,700 66,700 54,700
11/09/2025 60,700 5.5 (9.96%) 432,446 26,139.92 0 0 55,200 60,700 49,700
10/09/2025 55,200 5 (9.96%) 12,811 703.73 0 0 50,200 55,200 45,200
09/09/2025 50,200 4.4 (9.61%) 282,045 14,186.28 0 0 45,800 50,300 41,300
08/09/2025 45,800 4.1 (9.83%) 296,502 13,548.71 0 0 41,700 45,800 37,600
05/09/2025 41,700 3.7 (9.74%) 871,957 35,523.78 0 0 38,000 41,800 34,200
04/09/2025 38,000 3.2 (9.2%) 438,111 16,209.72 0 0 34,800 38,200 31,400
03/09/2025 34,800 0.3 (0.87%) 424,810 14,719.73 0 0 34,500 37,900 31,100
29/08/2025 34,500 2.5 (7.81%) 374,248 12,965.17 0 0 32,000 35,200 28,800
28/08/2025 32,000 2.3 (7.74%) 471,420 14,930.09 0 0 29,700 32,600 26,800
27/08/2025 29,700 2.7 (10%) 416,508 11,529.32 0 0 27,000 29,700 24,300
26/08/2025 27,000 0.4 (1.5%) 238,910 6,430.5 0 0 26,600 29,200 24,000
25/08/2025 26,600 0.2 (0.76%) 281,001 7,415.77 0 0 26,400 29,000 23,800
22/08/2025 26,400 0 (0%) 203,700 5,424.28 0 0 26,400 29,000 23,800
21/08/2025 26,400 0 (0%) 220,770 5,763.67 0 0 26,400 29,000 23,800
20/08/2025 26,400 -1.3 (-4.69%) 259,707 6,835.18 0 0 27,700 30,400 25,000
19/08/2025 27,700 0.8 (2.97%) 87,401 2,423.3 0 0 26,900 29,500 24,300
18/08/2025 26,900 2.4 (9.8%) 139,610 3,453.5 0 0 24,500 26,900 22,100
15/08/2025 24,500 0.7 (2.94%) 67,500 1,620.26 0 0 23,800 26,100 21,500
14/08/2025 23,800 -0.1 (-0.42%) 72,102 1,719.38 155,000 3,704.5 23,900 26,200 21,600
13/08/2025 23,900 -0.1 (-0.42%) 85,100 2,038.82 0 0 24,000 26,400 21,600
12/08/2025 24,000 -0.1 (-0.41%) 209,800 5,050.74 0 0 24,100 26,500 21,700
11/08/2025 24,100 0 (0%) 130,672 3,183.34 0 0 24,100 26,500 21,700
08/08/2025 24,100 0.7 (2.99%) 77,000 1,839.82 0 0 23,400 25,700 21,100
07/08/2025 23,400 1.3 (5.88%) 46,853 1,090.88 0 0 22,100 24,300 19,900
06/08/2025 22,100 -0.1 (-0.45%) 46,340 1,024.01 0 0 22,200 24,400 20,000
05/08/2025 22,200 -0.1 (-0.45%) 47,504 1,050.41 0 0 22,300 24,500 20,100
04/08/2025 22,300 -0.1 (-0.45%) 197,001 4,398.24 0 0 22,400 24,600 20,200
01/08/2025 22,400 0 (0%) 84,230 1,877.9 0 0 22,400 24,600 20,200
31/07/2025 22,400 -0.2 (-0.88%) 49,900 1,120.63 0 0 22,600 24,800 20,400
30/07/2025 22,600 -0.1 (-0.44%) 43,700 985.09 0 0 22,700 24,900 20,500
29/07/2025 22,700 -0.3 (-1.3%) 86,100 1,965.42 0 0 23,000 25,300 20,700
28/07/2025 23,000 0.5 (2.22%) 115,830 2,628.24 0 0 22,500 24,700 20,300
25/07/2025 22,500 -0.3 (-1.32%) 91,626 2,082.59 0 0 22,800 25,000 20,600
24/07/2025 22,800 0 (0%) 87,744 2,005.3 0 0 22,800 25,000 20,600

Historical Data-ko - BSC

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