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
30/01/2026 32,600 0.9 (2.84%) 970,533 31,754.71 0 0 31,700 34,800 28,600
29/01/2026 31,700 -0.8 (-2.46%) 1,078,764 33,988.94 0 0 32,500 35,700 29,300
28/01/2026 32,500 -2.1 (-6.07%) 2,601,670 89,398.64 0 0 34,600 38,000 31,200
27/01/2026 34,600 0.8 (2.37%) 1,559,081 52,520.36 0 0 33,800 37,100 30,500
26/01/2026 33,800 1.5 (4.64%) 1,523,670 51,247.72 0 0 32,300 35,500 29,100
23/01/2026 32,300 -3.5 (-9.78%) 2,056,927 68,821.75 0 0 35,800 39,300 32,300
22/01/2026 35,800 -0.1 (-0.28%) 1,861,924 69,699.37 0 0 35,900 39,400 32,400
21/01/2026 35,900 3.2 (9.79%) 4,129,197 147,489.35 0 0 32,700 35,900 29,500
20/01/2026 32,700 2.9 (9.73%) 1,509,890 49,090.77 0 0 29,800 32,700 26,900
19/01/2026 29,800 2.7 (9.96%) 1,538,651 44,161.04 0 0 27,100 29,800 24,400
16/01/2026 27,100 -0.9 (-3.21%) 534,624 14,744.83 0 0 28,000 30,800 25,200
15/01/2026 28,000 0.7 (2.56%) 758,997 21,115.67 0 0 27,300 30,000 24,600
14/01/2026 27,300 0.3 (1.11%) 987,487 27,060.6 0 0 27,000 29,700 24,300
13/01/2026 27,000 0.9 (3.45%) 498,864 13,245.14 0 0 26,100 28,700 23,500
12/01/2026 26,100 0.9 (3.57%) 330,410 8,586.36 0 0 25,200 27,700 22,700
09/01/2026 25,200 -0.8 (-3.08%) 325,649 8,348. 0 0 26,000 28,600 23,400
08/01/2026 26,000 0.4 (1.56%) 455,912 11,901.39 0 0 25,600 28,100 23,100
07/01/2026 25,600 0.9 (3.64%) 321,260 8,162.47 0 0 24,700 27,100 22,300
06/01/2026 24,700 0.5 (2.07%) 185,159 4,558.84 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 83,751 2,058.61 0 0 24,200 26,600 21,800
31/12/2025 24,200 -0.2 (-0.82%) 53,041 1,291.08 0 0 24,400 26,800 22,000
30/12/2025 24,400 0 (0%) 32,859 808.35 0 0 24,400 26,800 22,000
29/12/2025 24,400 0.3 (1.24%) 151,251 3,699.22 0 0 24,100 26,500 21,700
26/12/2025 24,100 0 (0%) 120,975 2,911.12 0 0 24,100 26,500 21,700
25/12/2025 24,100 -0.4 (-1.63%) 102,819 2,503.27 0 0 24,500 26,900 22,100
24/12/2025 24,500 0 (0%) 37,024 905.39 0 0 24,500 26,900 22,100
23/12/2025 24,500 0 (0%) 167,254 4,127.14 0 0 24,500 26,900 22,100
22/12/2025 24,500 0.5 (2.08%) 113,514 2,757.75 0 0 24,000 26,400 21,600
19/12/2025 24,000 -0.5 (-2.04%) 105,099 2,545.7 0 0 24,500 26,900 22,100
18/12/2025 24,500 -0.1 (-0.41%) 80,831 1,966.41 0 0 24,600 27,000 22,200
17/12/2025 24,600 -0.1 (-0.4%) 94,075 2,327.14 0 0 24,700 27,100 22,300
16/12/2025 24,700 0.3 (1.23%) 87,331 2,135.06 0 0 24,400 26,800 22,000
15/12/2025 24,400 -0.1 (-0.41%) 139,168 3,379.91 0 0 24,500 26,900 22,100
12/12/2025 24,500 -1.2 (-4.67%) 176,524 4,422.21 0 0 25,700 28,200 23,200
11/12/2025 25,700 0.1 (0.39%) 49,956 1,279.69 0 0 25,600 28,100 23,100
10/12/2025 25,600 -0.1 (-0.39%) 93,041 2,391.87 0 0 25,700 28,200 23,200
09/12/2025 25,700 -0.1 (-0.39%) 84,606 2,145. 0 0 25,800 28,300 23,300
08/12/2025 25,800 0 (0%) 131,697 3,382.67 0 0 25,800 28,300 23,300
05/12/2025 25,800 -0.2 (-0.77%) 45,316 1,171.91 0 0 26,000 28,600 23,400
04/12/2025 26,000 0.5 (1.96%) 109,642 2,819.71 0 0 25,500 28,000 23,000
03/12/2025 25,500 -0.1 (-0.39%) 134,896 3,445.97 0 0 25,600 28,100 23,100
02/12/2025 25,600 0.3 (1.19%) 51,930 1,312.73 0 0 25,300 27,800 22,800
01/12/2025 25,300 -0.2 (-0.78%) 125,198 3,181.18 0 0 25,500 28,000 23,000
28/11/2025 25,500 -0.2 (-0.78%) 121,009 3,092.34 0 0 25,700 28,200 23,200
27/11/2025 25,700 -0.2 (-0.77%) 128,401 3,300.58 0 0 25,900 28,400 23,400
26/11/2025 25,900 0.2 (0.78%) 62,735 1,618.86 0 0 25,700 28,200 23,200
25/11/2025 25,700 -0.3 (-1.15%) 114,631 2,959.92 0 0 26,000 28,600 23,400
24/11/2025 26,000 0 (0%) 31,402 817.18 0 0 26,000 28,600 23,400
21/11/2025 26,000 -0.2 (-0.76%) 176,373 4,589.77 0 0 26,200 28,800 23,600
20/11/2025 26,200 -0.2 (-0.76%) 56,284 1,479.17 0 0 26,400 29,000 23,800
19/11/2025 26,400 0 (0%) 178,041 4,754.51 0 0 26,400 29,000 23,800
18/11/2025 26,400 -0.1 (-0.38%) 220,245 5,884.04 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 88,378 2,342.48 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.1 (-0.38%) 69,760 1,842.9 0 0 26,500 29,100 23,900
13/11/2025 26,500 0.4 (1.53%) 116,115 3,075.65 0 0 26,100 28,700 23,500
12/11/2025 26,100 0.1 (0.38%) 58,467 1,522.23 0 0 26,000 28,600 23,400
11/11/2025 26,000 0.2 (0.78%) 96,010 2,475.27 0 0 25,800 28,300 23,300
10/11/2025 25,800 -0.7 (-2.64%) 74,634 1,943.97 0 0 26,500 29,100 23,900
07/11/2025 26,500 -0.4 (-1.49%) 171,188 4,504.74 0 0 26,900 29,500 24,300
06/11/2025 26,900 -0.1 (-0.37%) 42,796 1,144.18 0 0 27,000 29,700 24,300
05/11/2025 27,000 0.2 (0.75%) 173,972 4,706.11 0 0 26,800 29,400 24,200
04/11/2025 26,800 0.3 (1.13%) 210,687 5,648.1 0 0 26,500 29,100 23,900
03/11/2025 26,500 -0.1 (-0.38%) 205,632 5,455.44 0 0 26,600 29,200 24,000
31/10/2025 26,600 -0.3 (-1.12%) 137,575 3,699.08 0 0 26,900 29,500 24,300
30/10/2025 26,900 0.4 (1.51%) 207,422 5,546.74 0 0 26,500 29,100 23,900
29/10/2025 26,500 0.6 (2.32%) 156,302 4,127.29 0 0 25,900 28,400 23,400
28/10/2025 25,900 -0.1 (-0.38%) 192,900 4,956.99 0 0 26,000 28,600 23,400
27/10/2025 26,000 -0.2 (-0.76%) 69,737 1,824.6 0 0 26,200 28,800 23,600
24/10/2025 26,200 0.1 (0.38%) 131,712 3,456.94 0 0 26,100 28,700 23,500
23/10/2025 26,100 0.3 (1.16%) 156,939 4,149.65 0 0 25,800 28,300 23,300
22/10/2025 25,800 0.1 (0.39%) 169,075 4,361.47 0 0 25,700 28,200 23,200
21/10/2025 25,700 0.8 (3.21%) 545,987 13,909.17 0 0 24,900 27,300 22,500
20/10/2025 24,900 -2.5 (-9.12%) 501,488 13,093.17 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.2 (0.74%) 193,027 5,267.16 0 0 27,200 29,900 24,500
16/10/2025 27,200 0.3 (1.12%) 271,964 7,348.14 0 0 26,900 29,500 24,300
15/10/2025 26,900 -0.4 (-1.47%) 342,642 9,296.33 0 0 27,300 30,000 24,600
14/10/2025 27,300 -0.9 (-3.19%) 866,919 24,027.99 0 0 28,200 31,000 25,400
13/10/2025 28,200 -1 (-3.42%) 482,432 13,740.33 0 0 29,200 32,100 26,300
10/10/2025 29,200 0.2 (0.69%) 262,675 7,673.46 0 0 29,000 31,900 26,100
09/10/2025 29,000 0.1 (0.35%) 213,031 6,147.27 0 0 28,900 31,700 26,100
08/10/2025 28,900 0.1 (0.35%) 245,987 7,098.56 0 0 28,800 31,600 26,000
07/10/2025 28,800 -0.2 (-0.69%) 249,104 7,221.18 0 0 29,000 31,900 26,100
06/10/2025 29,000 0.8 (2.84%) 151,677 4,362.74 0 0 28,200 31,000 25,400
03/10/2025 28,200 -0.5 (-1.74%) 303,567 8,610.53 0 0 28,700 31,500 25,900
02/10/2025 28,700 -0.7 (-2.38%) 293,835 8,482.57 0 0 29,400 32,300 26,500
01/10/2025 29,400 0 (0%) 171,698 5,031.96 0 0 29,400 32,300 26,500
30/09/2025 29,400 0 (0%) 514,630 14,894.72 0 0 29,400 32,300 26,500
29/09/2025 29,400 0.2 (0.68%) 486,557 14,483.59 0 0 29,200 32,100 26,300
26/09/2025 29,200 -0.6 (-2.01%) 669,557 19,760.85 0 0 29,800 32,700 26,900
25/09/2025 29,800 0.8 (2.76%) 675,690 19,983.22 0 0 29,000 31,900 26,100
24/09/2025 29,000 0.4 (1.4%) 206,991 5,901.45 0 0 28,600 31,400 25,800
23/09/2025 28,600 -0.1 (-0.35%) 266,827 7,626.82 0 0 28,700 31,500 25,900
22/09/2025 28,700 -1.1 (-3.69%) 432,280 12,652.15 0 0 29,800 32,700 26,900
19/09/2025 29,800 1.3 (4.56%) 689,073 20,424.67 0 0 28,500 31,300 25,700
18/09/2025 28,500 -0.1 (-0.35%) 232,477 6,634.15 0 0 28,600 31,400 25,800
17/09/2025 28,600 -0.3 (-1.04%) 447,085 12,853.56 0 0 28,900 31,700 26,100
16/09/2025 28,900 -0.9 (-3.02%) 604,562 17,730.25 0 0 29,800 32,700 26,900
15/09/2025 29,800 1.1 (3.83%) 791,818 23,237.33 0 0 28,700 31,500 25,900
12/09/2025 28,700 1.7 (6.3%) 1,054,952 29,739.01 0 0 27,000 29,700 24,300
11/09/2025 27,000 0.1 (0.37%) 246,265 6,575.57 0 0 26,900 29,500 24,300
10/09/2025 26,900 0.1 (0.37%) 195,207 5,277.47 0 0 26,800 29,400 24,200
09/09/2025 26,800 0 (0%) 269,120 7,191.34 0 0 26,800 29,400 24,200
08/09/2025 26,800 -0.6 (-2.19%) 472,188 12,703.86 0 0 27,400 30,100 24,700
05/09/2025 27,400 -0.4 (-1.44%) 632,590 17,735.11 0 0 27,800 30,500 25,100
04/09/2025 27,800 0 (0%) 343,911 9,578.92 0 0 27,800 30,500 25,100
03/09/2025 27,800 0.5 (1.83%) 577,979 15,951.65 0 0 27,300 30,000 24,600
29/08/2025 27,300 0.3 (1.11%) 254,201 6,936.98 0 0 27,000 29,700 24,300
28/08/2025 27,000 0.2 (0.75%) 284,667 7,640.31 0 0 26,800 29,400 24,200
27/08/2025 26,800 0 (0%) 308,173 8,259.98 0 0 26,800 29,400 24,200
26/08/2025 26,800 0.7 (2.68%) 247,048 6,524.67 0 0 26,100 28,700 23,500
25/08/2025 26,100 -0.8 (-2.97%) 679,067 17,897.7 0 0 26,900 29,500 24,300
22/08/2025 26,900 -0.5 (-1.82%) 750,860 20,243.07 0 0 27,400 30,100 24,700
21/08/2025 27,400 -1.2 (-4.2%) 1,283,623 35,668.78 0 0 28,600 31,400 25,800
20/08/2025 28,600 -1.4 (-4.67%) 938,370 27,226.42 0 0 30,000 33,000 27,000
19/08/2025 30,000 0 (0%) 1,212,911 36,929.76 0 0 30,000 33,000 27,000
18/08/2025 30,000 1 (3.45%) 975,333 29,087.05 0 0 29,000 31,900 26,100
15/08/2025 29,000 -0.6 (-2.03%) 1,393,124 41,438.75 0 0 29,600 32,500 26,700
14/08/2025 29,600 0.4 (1.37%) 1,260,899 37,667.42 0 0 29,200 32,100 26,300
13/08/2025 29,200 0.1 (0.34%) 752,631 21,989.09 0 0 29,100 32,000 26,200
12/08/2025 29,100 -0.2 (-0.68%) 691,221 20,071.69 0 0 29,300 32,200 26,400
11/08/2025 29,300 0.1 (0.34%) 911,426 26,795.17 0 0 29,200 32,100 26,300
08/08/2025 29,200 0.4 (1.39%) 1,285,991 37,370.2 0 0 28,800 31,600 26,000
07/08/2025 28,800 0.3 (1.05%) 639,211 18,356.16 0 0 28,500 31,300 25,700
06/08/2025 28,500 1.1 (4.01%) 784,958 22,162.03 0 0 27,400 30,100 24,700
05/08/2025 27,400 -1.5 (-5.19%) 1,563,618 44,741.43 0 0 28,900 31,700 26,100
04/08/2025 28,900 -0.5 (-1.7%) 765,247 21,938.39 0 0 29,400 32,300 26,500
01/08/2025 29,400 0.5 (1.73%) 1,296,320 38,363.41 0 0 28,900 31,700 26,100
31/07/2025 28,900 0.3 (1.05%) 1,064,086 30,297.98 0 0 28,600 31,400 25,800
30/07/2025 28,600 0.3 (1.06%) 979,994 28,564.62 0 0 28,300 31,100 25,500

Historical Data-ko - BSC

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