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 71,100 -0.4 (-0.56%) 202 13.88 0 0 71,500 78,600 64,400
22/01/2026 71,500 -0.2 (-0.28%) 200 14.33 0 0 71,700 78,800 64,600
21/01/2026 71,700 -0.3 (-0.42%) 5,501 393.02 0 0 72,000 79,200 64,800
20/01/2026 72,000 4 (5.88%) 1,101 75.47 0 0 68,000 74,800 61,200
19/01/2026 68,000 -2 (-2.86%) 7,900 551.31 0 0 70,000 77,000 63,000
16/01/2026 70,000 -0.1 (-0.14%) 2,100 143 0 0 70,100 77,100 63,100
15/01/2026 70,100 0 (0%) 1 0.07 0 0 70,100 77,100 63,100
14/01/2026 70,100 5.1 (7.85%) 1,900 131.53 0 0 65,000 71,500 58,500
13/01/2026 65,000 5.7 (9.61%) 204 12.76 0 0 59,300 65,200 53,400
12/01/2026 59,300 0 (0%) 0 0 0 0 59,300 65,200 53,400
09/01/2026 59,300 2.7 (4.77%) 1,709 101.89 0 0 56,600 62,200 51,000
08/01/2026 56,600 0.5 (0.89%) 585 34.13 0 0 56,100 61,700 50,500
07/01/2026 56,100 -0.4 (-0.71%) 1,601 87.86 0 0 56,500 62,100 50,900
06/01/2026 56,500 -4.3 (-7.07%) 2,400 138.23 0 0 60,800 66,800 54,800
05/01/2026 60,800 5.5 (9.95%) 200 11.3 0 0 55,300 60,800 49,800
31/12/2025 55,300 -1.9 (-3.32%) 2,309 127.73 0 0 57,200 62,900 51,500
30/12/2025 57,200 -1.9 (-3.21%) 2,100 119.57 0 0 59,100 65,000 53,200
29/12/2025 59,100 -4.1 (-6.49%) 36,325 2,179.68 0 0 63,200 69,500 56,900
26/12/2025 63,200 5.6 (9.72%) 2,200 127.05 0 0 57,600 63,300 51,900
25/12/2025 57,600 2.5 (4.54%) 2,600 143.45 0 0 55,100 60,600 49,600
24/12/2025 55,100 1 (1.85%) 704 39.69 0 0 54,100 59,500 48,700
23/12/2025 54,100 0.4 (0.74%) 1,600 87.07 0 0 53,700 59,000 48,400
22/12/2025 53,700 -1.5 (-2.72%) 2,268 120. 0 0 55,200 60,700 49,700
19/12/2025 55,200 -0.9 (-1.6%) 2,000 110.4 0 0 56,100 61,700 50,500
18/12/2025 56,100 -1 (-1.75%) 5,000 280.5 0 0 57,100 62,800 51,400
17/12/2025 57,100 0.1 (0.18%) 10,100 605.71 0 0 57,000 62,700 51,300
16/12/2025 57,000 -2 (-3.39%) 550 31.35 0 0 59,000 64,900 53,100
15/12/2025 59,000 -1 (-1.67%) 2,000 118.5 0 0 60,000 66,000 54,000
12/12/2025 60,000 -0.1 (-0.17%) 1,600 96 0 0 60,100 66,100 54,100
11/12/2025 60,100 0.6 (1.01%) 100 6.01 0 0 59,500 65,400 53,600
10/12/2025 59,500 -1.5 (-2.46%) 400 23.9 0 0 61,000 67,100 54,900
09/12/2025 61,000 0 (0%) 200 12.2 0 0 61,000 67,100 54,900
08/12/2025 61,000 -4 (-6.15%) 1,704 117. 0 0 65,000 71,500 58,500
05/12/2025 65,000 4 (6.56%) 6,000 366.5 0 0 61,000 67,100 54,900
04/12/2025 61,000 1 (1.67%) 2,500 144.64 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0.8 (1.35%) 26,385 1,583.1 0 0 59,200 65,100 53,300
01/12/2025 59,200 -1.3 (-2.15%) 500 29.6 0 0 60,500 66,500 54,500
28/11/2025 60,500 -0.5 (-0.82%) 17,300 972.95 0 0 61,000 67,100 54,900
27/11/2025 61,000 1 (1.67%) 1,500 91 0 0 60,000 66,000 54,000
26/11/2025 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
25/11/2025 60,000 0 (0%) 6,600 396 0 0 60,000 66,000 54,000
24/11/2025 60,000 -1 (-1.64%) 620 37.19 0 0 61,000 67,100 54,900
21/11/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
20/11/2025 61,000 0.9 (1.5%) 11,104 667.33 0 0 60,100 66,100 54,100
19/11/2025 60,100 0.1 (0.17%) 400 24.04 0 0 60,000 66,000 54,000
18/11/2025 60,000 0 (0%) 3,300 198 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 4,600 276 0 0 60,000 66,000 54,000
14/11/2025 60,000 -0.5 (-0.83%) 3,300 196.65 0 0 60,500 66,500 54,500
13/11/2025 60,500 1 (1.68%) 1,100 66.4 0 0 59,500 65,400 53,600
12/11/2025 59,500 0.4 (0.68%) 500 29.75 0 0 59,100 65,000 53,200
11/11/2025 59,100 0.1 (0.17%) 3,501 206.8 0 0 59,000 64,900 53,100
10/11/2025 59,000 0 (0%) 5,301 312.85 0 0 59,000 64,900 53,100
07/11/2025 59,000 2.7 (4.8%) 28,100 1,660.07 0 0 56,300 61,900 50,700
06/11/2025 56,300 0.2 (0.36%) 1,009 56.76 0 0 56,100 61,700 50,500
05/11/2025 56,100 0 (0%) 21 1.1 208,400 10,628.4 56,100 61,700 50,500
04/11/2025 56,100 -1.1 (-1.92%) 3,701 208.47 0 0 57,200 62,900 51,500
03/11/2025 57,200 -0.2 (-0.35%) 20,600 1,178.52 0 0 57,400 63,100 51,700
31/10/2025 57,400 0.4 (0.7%) 600 34.4 0 0 57,000 62,700 51,300
30/10/2025 57,000 -0.4 (-0.7%) 3,602 206.21 0 0 57,400 63,100 51,700
29/10/2025 57,400 0 (0%) 1,262 72.17 0 0 57,400 63,100 51,700
28/10/2025 57,400 0 (0%) 900 51.66 0 0 57,400 63,100 51,700
27/10/2025 57,400 0 (0%) 11,762 621.91 0 0 57,400 63,100 51,700
24/10/2025 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
23/10/2025 57,400 -0.5 (-0.86%) 1,225 70.38 0 0 57,900 63,600 52,200
22/10/2025 57,900 -0.1 (-0.17%) 310 17.95 0 0 58,000 63,800 52,200
21/10/2025 58,000 -2.2 (-3.65%) 19,500 1,096.8 0 0 60,200 66,200 54,200
20/10/2025 60,200 0.5 (0.84%) 12,901 774.18 0 0 59,700 65,600 53,800
17/10/2025 59,700 5.4 (9.94%) 14,101 840.71 0 0 54,300 59,700 48,900
16/10/2025 54,300 -0.1 (-0.18%) 1,500 86.34 0 0 54,400 59,800 49,000
15/10/2025 54,400 0.6 (1.12%) 1,738 100.2 0 0 53,800 59,100 48,500
14/10/2025 53,800 -5.1 (-8.66%) 1,503 80.86 0 0 58,900 64,700 53,100
13/10/2025 58,900 5.3 (9.89%) 67,780 3,656.67 0 0 53,600 58,900 48,300
10/10/2025 53,600 -4 (-6.94%) 100 5.36 0 0 57,600 63,300 51,900
09/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
08/10/2025 57,600 0 (0%) 1 0.05 0 0 57,600 63,300 51,900
07/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
06/10/2025 57,600 0 (0%) 6,106 324.09 0 0 57,600 63,300 51,900
03/10/2025 57,600 -0.2 (-0.35%) 1,200 69.87 0 0 57,800 63,500 52,100
02/10/2025 57,800 0 (0%) 2 0.11 0 0 57,800 63,500 52,100
01/10/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
30/09/2025 57,800 0.2 (0.35%) 28,069 1,622.41 0 0 57,600 63,300 51,900
29/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
26/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
25/09/2025 57,600 0 (0%) 2 0.11 0 0 57,600 63,300 51,900
24/09/2025 57,600 -0.3 (-0.52%) 5,700 341.28 0 0 57,900 63,600 52,200
23/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
22/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
19/09/2025 57,900 0.7 (1.22%) 4,800 286.63 0 0 57,200 62,900 51,500
18/09/2025 57,200 -2.3 (-3.87%) 100 5.72 0 0 59,500 65,400 53,600
17/09/2025 59,500 2 (3.48%) 625 36.96 0 0 57,500 63,200 51,800
16/09/2025 57,500 -2.7 (-4.49%) 1,636 97.86 0 0 60,200 66,200 54,200
15/09/2025 60,200 0.2 (0.33%) 3,200 192.35 0 0 60,000 66,000 54,000
12/09/2025 60,000 2.8 (4.9%) 5,000 299.1 0 0 57,200 62,900 51,500
11/09/2025 57,200 -0.3 (-0.52%) 1,201 68.82 0 0 57,500 63,200 51,800
10/09/2025 57,500 -2.4 (-4.01%) 2,900 166.82 0 0 59,900 65,800 54,000
09/09/2025 59,900 2.9 (5.09%) 5,227 308.53 0 0 57,000 62,700 51,300
08/09/2025 57,000 -2.2 (-3.72%) 1,200 70.07 0 0 59,200 65,100 53,300
05/09/2025 59,200 -0.3 (-0.5%) 5,700 337.2 0 0 59,500 65,400 53,600
04/09/2025 59,500 2 (3.48%) 1,400 82.2 0 0 57,500 63,200 51,800
03/09/2025 57,500 0.8 (1.41%) 13,968 793.38 0 0 56,700 62,300 51,100
29/08/2025 56,700 0 (0%) 1 0.06 0 0 56,700 62,300 51,100
28/08/2025 56,700 0.5 (0.89%) 2,471 139.6 0 0 56,200 61,800 50,600
27/08/2025 56,200 3.1 (5.84%) 8,836 513.11 0 0 53,100 58,400 47,800
26/08/2025 53,100 0 (0%) 51 2.7 0 0 53,100 58,400 47,800
25/08/2025 53,100 0.3 (0.57%) 10,000 531 0 0 52,800 58,000 47,600
22/08/2025 52,800 0.8 (1.54%) 10,063 575.15 0 0 52,000 57,200 46,800
21/08/2025 52,000 -3.1 (-5.63%) 5,005 260.27 0 0 55,100 60,600 49,600
20/08/2025 55,100 -0.1 (-0.18%) 2,651 145.78 0 0 55,200 60,700 49,700
19/08/2025 55,200 0 (0%) 4,302 238.02 0 0 55,200 60,700 49,700
18/08/2025 55,200 -0.5 (-0.9%) 8,580 475.9 0 0 55,700 61,200 50,200
15/08/2025 55,700 0.3 (0.54%) 11,457 670.87 0 0 55,400 60,900 49,900
14/08/2025 55,400 0 (0%) 18,507 1,026.47 0 0 55,400 60,900 49,900
13/08/2025 55,400 -4.3 (-7.2%) 233,670 12,916.92 0 0 59,700 65,600 53,800
12/08/2025 59,700 0 (0%) 1,700 101.48 0 0 59,700 65,600 53,800
11/08/2025 59,700 4.1 (7.37%) 7,628 454.13 0 0 55,600 61,100 50,100
08/08/2025 55,600 2.4 (4.51%) 6,960 403.1 0 0 53,200 58,500 47,900
07/08/2025 53,200 -4.3 (-7.48%) 1,507 84.64 0 0 57,500 63,200 51,800
06/08/2025 57,500 -4.6 (-7.41%) 1,100 67.58 0 0 62,100 68,300 55,900
05/08/2025 62,100 5.1 (8.95%) 5,201 321.03 0 0 57,000 62,700 51,300
04/08/2025 57,000 -3 (-5%) 2,900 170.67 0 0 60,000 66,000 54,000
01/08/2025 60,000 -1.1 (-1.8%) 1,300 77.86 0 0 61,100 67,200 55,000
31/07/2025 61,100 3.5 (6.08%) 300 17.91 0 0 57,600 63,300 51,900
30/07/2025 57,600 -4.5 (-7.25%) 208 12.95 0 0 62,100 68,300 55,900
29/07/2025 62,100 0 (0%) 1,001 62.16 0 0 62,100 68,300 55,900
28/07/2025 62,100 -6.7 (-9.74%) 2,136 136.22 0 0 68,800 75,600 62,000
25/07/2025 68,800 5.8 (9.21%) 6,200 391 0 0 63,000 69,300 56,700
24/07/2025 63,000 5.4 (9.38%) 16,300 1,031.59 0 0 57,600 63,300 51,900

Historical Data-ko - BSC

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