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 23,100 0 (0%) 80 1.67 0 0 23,100 25,400 20,800
22/01/2026 23,100 0 (0%) 201 4.64 0 0 23,100 25,400 20,800
21/01/2026 23,100 0 (0%) 3,000 69.3 0 0 23,100 25,400 20,800
20/01/2026 23,100 0 (0%) 81 1.7 0 0 23,100 25,400 20,800
19/01/2026 23,100 -0.9 (-3.75%) 9,501 205.96 0 0 24,000 26,400 21,600
16/01/2026 24,000 1.7 (7.62%) 1,000 24 0 0 22,300 24,500 20,100
15/01/2026 22,300 1.7 (8.25%) 10,100 227.44 0 0 20,600 22,600 18,600
14/01/2026 20,600 -1.9 (-8.44%) 300 6.16 0 0 22,500 24,700 20,300
13/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/01/2026 22,500 1.5 (7.14%) 4,300 98.11 0 0 21,000 23,100 18,900
09/01/2026 21,000 -2.2 (-9.48%) 5,911 134.93 0 0 23,200 25,500 20,900
08/01/2026 23,200 0 (0%) 500 11.39 0 0 23,200 25,500 20,900
07/01/2026 23,200 1.8 (8.41%) 3,303 76.63 0 0 21,400 23,500 19,300
06/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
05/01/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
31/12/2025 21,400 -0.3 (-1.38%) 4,500 93.66 0 0 21,700 23,800 19,600
30/12/2025 21,700 0.5 (2.36%) 100 2.17 0 0 21,200 23,300 19,100
29/12/2025 21,200 1.9 (9.84%) 2,300 46.14 0 0 19,300 21,200 17,400
26/12/2025 19,300 -1.6 (-7.66%) 10,800 207.66 0 0 20,900 22,900 18,900
25/12/2025 20,900 -0.5 (-2.34%) 2,100 43.66 0 0 21,400 23,500 19,300
24/12/2025 21,400 -0.5 (-2.28%) 2,711 57.3 0 0 21,900 24,000 19,800
23/12/2025 21,900 -0.3 (-1.35%) 200 4.24 0 0 22,200 24,400 20,000
22/12/2025 22,200 -0.8 (-3.48%) 900 19.7 0 0 23,000 25,300 20,700
19/12/2025 23,000 1.9 (9.%) 108 2.47 0 0 21,100 23,200 19,000
18/12/2025 21,100 0.6 (2.93%) 6,403 131.58 0 0 20,500 22,500 18,500
17/12/2025 20,500 -0.7 (-3.3%) 2,000 41.96 0 0 21,200 23,300 19,100
16/12/2025 21,200 1.1 (5.47%) 400 8.3 0 0 20,100 22,100 18,100
15/12/2025 20,100 0 (0%) 4,900 100.47 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.6 (-7.37%) 20,300 426.15 0 0 21,700 23,800 19,600
11/12/2025 21,700 -1.3 (-5.65%) 15,500 347.41 0 0 23,000 25,300 20,700
10/12/2025 23,000 0 (0%) 16,808 371.73 0 0 23,000 25,300 20,700
09/12/2025 23,000 0.2 (0.88%) 8,748 200.57 0 0 22,800 25,000 20,600
08/12/2025 22,800 -2.2 (-8.8%) 22,010 507.84 0 0 25,000 27,500 22,500
05/12/2025 25,000 -0.6 (-2.34%) 13,629 327.46 0 0 25,600 28,100 23,100
04/12/2025 25,600 2.3 (9.87%) 41,207 1,054.57 0 0 23,300 25,600 21,000
03/12/2025 23,300 2.1 (9.91%) 65,668 1,521.15 0 0 21,200 23,300 19,100
02/12/2025 21,200 1.2 (6%) 22,405 470.08 0 0 20,000 22,000 18,000
01/12/2025 20,000 0.9 (4.71%) 412 8.21 0 0 19,100 21,000 17,200
28/11/2025 19,100 -0.9 (-4.5%) 143 2.69 0 0 20,000 22,000 18,000
27/11/2025 20,000 -0.5 (-2.44%) 8,300 166 0 0 20,500 22,500 18,500
26/11/2025 20,500 0.6 (3.02%) 2,900 58.18 0 0 19,900 21,800 18,000
25/11/2025 19,900 -0.1 (-0.5%) 200 3.83 0 0 20,000 22,000 18,000
24/11/2025 20,000 0.4 (2.04%) 100 2 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.6 (-2.97%) 600 11.82 0 0 20,200 22,200 18,200
20/11/2025 20,200 0.2 (1%) 5,200 102.95 0 0 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 5,200 103.81 0 0 20,000 22,000 18,000
18/11/2025 20,000 0 (0%) 70 1.28 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.1 (0.5%) 200 4 0 0 19,900 21,800 18,000
14/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
13/11/2025 19,900 -0.1 (-0.5%) 301 5.89 0 0 20,000 22,000 18,000
12/11/2025 20,000 0 (0%) 3,100 60.67 0 0 20,000 22,000 18,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/11/2025 20,000 0 (0%) 0 0 2,381,772 47,635.44 20,000 22,000 18,000
07/11/2025 20,000 0.1 (0.5%) 600 11.3 0 0 19,900 21,800 18,000
06/11/2025 19,900 -0.6 (-2.93%) 100 1.99 0 0 20,500 22,500 18,500
05/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.5 (-2.38%) 2,201 42.32 0 0 21,000 23,100 18,900
03/11/2025 21,000 1.1 (5.53%) 2,301 44.42 0 0 19,900 21,800 18,000
31/10/2025 19,900 -1.6 (-7.44%) 1,900 38.6 0 0 21,500 23,600 19,400
30/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
29/10/2025 21,500 0.2 (0.94%) 2,000 42.21 0 0 21,300 23,400 19,200
28/10/2025 21,300 0.3 (1.43%) 1,400 27.12 0 0 21,000 23,100 18,900
27/10/2025 21,000 -1 (-4.55%) 211 4.54 0 0 22,000 24,200 19,800
24/10/2025 22,000 2 (10%) 2,100 41.2 0 0 20,000 22,000 18,000
23/10/2025 20,000 0.1 (0.5%) 1,900 38.3 0 0 19,900 21,800 18,000
22/10/2025 19,900 -0.7 (-3.4%) 1,800 35.28 0 0 20,600 22,600 18,600
21/10/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/10/2025 20,600 0.8 (4.04%) 1,600 30.01 0 0 19,800 21,700 17,900
17/10/2025 19,800 -0.1 (-0.5%) 1,680 33.09 0 0 19,900 21,800 18,000
16/10/2025 19,900 0.2 (1.02%) 1,000 20.89 0 0 19,700 21,600 17,800
15/10/2025 19,700 -0.6 (-2.96%) 3,009 57.01 0 0 20,300 22,300 18,300
14/10/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
13/10/2025 20,300 1 (5.18%) 600 11.53 0 0 19,300 21,200 17,400
10/10/2025 19,300 0.1 (0.52%) 300 5.84 0 0 19,200 21,100 17,300
09/10/2025 19,200 -1.3 (-6.34%) 110 2.12 0 0 20,500 22,500 18,500
08/10/2025 20,500 1.3 (6.77%) 4,796 98.04 0 0 19,200 21,100 17,300
07/10/2025 19,200 -0.7 (-3.52%) 200 3.83 0 0 19,900 21,800 18,000
06/10/2025 19,900 0.5 (2.58%) 207 4.11 0 0 19,400 21,300 17,500
03/10/2025 19,400 -1.6 (-7.62%) 900 17.47 0 0 21,000 23,100 18,900
02/10/2025 21,000 0 (0%) 1,003 21.06 0 0 21,000 23,100 18,900
01/10/2025 21,000 0.4 (1.94%) 1,006 20.82 0 0 20,600 22,600 18,600
30/09/2025 20,600 -1.1 (-5.07%) 2,200 45.15 0 0 21,700 23,800 19,600
29/09/2025 21,700 1.7 (8.5%) 100 2.17 0 0 20,000 22,000 18,000
26/09/2025 20,000 -0.9 (-4.31%) 2,200 45.2 0 0 20,900 22,900 18,900
25/09/2025 20,900 0.9 (4.5%) 600 12.08 0 0 20,000 22,000 18,000
24/09/2025 20,000 -1 (-4.76%) 3,500 69.62 0 0 21,000 23,100 18,900
23/09/2025 21,000 0.2 (0.96%) 2,700 56.23 0 0 20,800 22,800 18,800
22/09/2025 20,800 -1 (-4.59%) 500 10.4 0 0 21,800 23,900 19,700
19/09/2025 21,800 -0.9 (-3.96%) 4,166 86.21 0 0 22,700 24,900 20,500
18/09/2025 22,700 1.6 (7.58%) 200 4.31 0 0 21,100 23,200 19,000
17/09/2025 21,100 -1.7 (-7.46%) 5,408 112.95 0 0 22,800 25,000 20,600
16/09/2025 22,800 -0.2 (-0.87%) 1,096 23.91 0 0 23,000 25,300 20,700
15/09/2025 23,000 1.3 (5.99%) 27,448 628.87 0 0 21,700 23,800 19,600
12/09/2025 21,700 1.9 (9.6%) 21,771 463.07 0 0 19,800 21,700 17,900
11/09/2025 19,800 -0.1 (-0.5%) 2,000 39.6 0 0 19,900 21,800 18,000
10/09/2025 19,900 0.2 (1.02%) 1,206 25.21 0 0 19,700 21,600 17,800
09/09/2025 19,700 0 (0%) 4,700 92.69 0 0 19,700 21,600 17,800
08/09/2025 19,700 -0.9 (-4.37%) 1,100 21.85 0 0 20,600 22,600 18,600
05/09/2025 20,600 -1.2 (-5.5%) 330 6.99 0 0 21,800 23,900 19,700
04/09/2025 21,800 1.1 (5.31%) 1,100 23.45 0 0 20,700 22,700 18,700
03/09/2025 20,700 -0.8 (-3.72%) 548 11.22 0 0 21,500 23,600 19,400
29/08/2025 21,500 -0.3 (-1.38%) 700 14.88 0 0 21,800 23,900 19,700
28/08/2025 21,800 -0.2 (-0.91%) 4,162 90.01 0 0 22,000 24,200 19,800
27/08/2025 22,000 -0.5 (-2.22%) 108 2.36 0 0 22,500 24,700 20,300
26/08/2025 22,500 0 (0%) 1,420 31.23 0 0 22,500 24,700 20,300
25/08/2025 22,500 1.5 (7.14%) 300 6.7 0 0 21,000 23,100 18,900
22/08/2025 21,000 -0.9 (-4.11%) 28,169 565.32 0 0 21,900 24,000 19,800
21/08/2025 21,900 0 (0%) 600 13.02 0 0 21,900 24,000 19,800
20/08/2025 21,900 -0.5 (-2.23%) 19,519 415.42 0 0 22,400 24,600 20,200
19/08/2025 22,400 1.5 (7.18%) 8,855 195.48 0 0 20,900 22,900 18,900
18/08/2025 20,900 1.9 (10%) 55,445 1,128.72 0 0 19,000 20,900 17,100
15/08/2025 19,000 0 (0%) 6,656 126.01 0 0 19,000 20,900 17,100
14/08/2025 19,000 0.2 (1.06%) 14,300 270.75 0 0 18,800 20,600 17,000
13/08/2025 18,800 0 (0%) 3,716 69.07 0 0 18,800 20,600 17,000
12/08/2025 18,800 0.1 (0.53%) 12,625 237.04 0 0 18,700 20,500 16,900
11/08/2025 18,700 0.4 (2.19%) 15,300 283.83 0 0 18,300 20,100 16,500
08/08/2025 18,300 0.1 (0.55%) 10,100 185.04 0 0 18,200 20,000 16,400
07/08/2025 18,200 0 (0%) 17,026 306.67 0 0 18,200 20,000 16,400
06/08/2025 18,200 0.3 (1.68%) 1,900 33.34 0 0 17,900 19,600 16,200
05/08/2025 17,900 -0.2 (-1.1%) 1,000 17.61 0 0 18,100 19,900 16,300
04/08/2025 18,100 -0.4 (-2.16%) 3,300 58.25 0 0 18,500 20,300 16,700
01/08/2025 18,500 1.1 (6.32%) 381 6.91 0 0 17,400 19,100 15,700
31/07/2025 17,400 0.2 (1.16%) 700 12.96 0 0 17,200 18,900 15,500
30/07/2025 17,200 -1.4 (-7.53%) 12,401 213.3 0 0 18,600 20,400 16,800
29/07/2025 18,600 0.3 (1.64%) 10,049 184.1 0 0 18,300 20,100 16,500
28/07/2025 18,300 0.8 (4.57%) 7,309 134.2 0 0 17,500 19,200 15,800
25/07/2025 17,500 -1.4 (-7.41%) 3,257 57.33 0 0 18,900 20,700 17,100

Historical Data-ko - BSC

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