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
06/02/2026 53,600 -0.9 (-1.65%) 285,500 15,362.09 0 0 54,500 58,300 50,700
05/02/2026 54,500 -0.7 (-1.27%) 227,400 12,483.73 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.3 (0.55%) 274,400 15,103.81 0 0 54,900 58,700 51,100
03/02/2026 54,900 0.4 (0.73%) 198,500 10,912.71 0 0 54,500 58,300 50,700
02/02/2026 54,500 0 (0%) 264,900 14,375.58 0 0 54,500 58,300 50,700
30/01/2026 54,500 0.1 (0.18%) 174,000 9,529.78 0 0 54,400 58,200 50,600
29/01/2026 54,400 0.5 (0.93%) 163,300 8,873.42 0 0 53,900 57,600 50,200
28/01/2026 53,900 0.1 (0.19%) 154,400 8,353.36 0 0 53,800 57,500 50,100
27/01/2026 53,800 -1 (-1.82%) 520,400 28,010.29 0 0 54,800 58,600 51,000
26/01/2026 54,800 -1.2 (-2.14%) 415,600 22,852.56 0 0 56,000 59,900 52,100
23/01/2026 56,000 -1.1 (-1.93%) 292,100 16,465.5 0 0 57,100 61,000 53,200
22/01/2026 57,100 1.6 (2.88%) 879,200 50,155.78 0 0 55,500 59,300 51,700
21/01/2026 55,500 -0.7 (-1.25%) 346,400 19,163.88 0 0 56,200 60,100 52,300
20/01/2026 56,200 2 (3.69%) 717,400 40,180.03 0 0 54,200 57,900 50,500
19/01/2026 54,200 -1.1 (-1.99%) 569,100 31,471.66 0 0 55,300 59,100 51,500
16/01/2026 55,300 0 (0%) 600,800 33,274.09 0 0 55,300 59,100 51,500
15/01/2026 55,300 0.2 (0.36%) 525,000 29,050.97 0 0 55,100 58,900 51,300
14/01/2026 55,100 2 (3.77%) 754,300 41,338.69 0 0 53,100 56,800 49,400
13/01/2026 53,100 -0.7 (-1.3%) 316,000 16,797.75 0 0 53,800 57,500 50,100
12/01/2026 53,800 0.4 (0.75%) 374,000 20,129.63 0 0 53,400 57,100 49,700
09/01/2026 53,400 -0.1 (-0.19%) 252,300 13,571.19 0 0 53,500 57,200 49,800
08/01/2026 53,500 1.7 (3.28%) 636,100 33,910.54 0 0 51,800 55,400 48,200
07/01/2026 51,800 0.5 (0.97%) 220,900 11,406.27 0 0 51,300 54,800 47,750
06/01/2026 51,300 -0.1 (-0.19%) 148,000 7,600.55 0 0 51,400 54,900 47,850
05/01/2026 51,400 0 (0%) 150,500 7,755.64 0 0 51,400 54,900 47,850
31/12/2025 51,400 0 (0%) 130,700 6,731.11 0 0 51,400 54,900 47,850
30/12/2025 51,400 0.2 (0.39%) 184,300 9,460.42 0 0 51,200 54,700 47,650
29/12/2025 51,200 -0.4 (-0.78%) 217,700 11,184.08 0 0 51,600 55,200 48,000
26/12/2025 51,600 -0.2 (-0.39%) 214,300 11,083.41 0 0 51,800 55,400 48,200
25/12/2025 51,800 -0.1 (-0.19%) 102,400 5,313.86 0 0 51,900 55,500 48,300
24/12/2025 51,900 0.1 (0.19%) 155,700 8,053.26 0 0 51,800 55,400 48,200
23/12/2025 51,800 -0.2 (-0.38%) 182,600 9,479.41 0 0 52,000 55,600 48,400
22/12/2025 52,000 -0.2 (-0.38%) 254,700 13,240.22 0 0 52,200 55,800 48,550
19/12/2025 52,200 -0.38 (-0.71%) 192,100 10,111.55 0 0 52,575 56,200 48,950
18/12/2025 55,100 0.5 (0.92%) 316,000 17,377.71 0 0 54,600 58,400 50,800
17/12/2025 54,600 -0.7 (-1.27%) 334,700 18,378.68 0 0 55,300 59,100 51,500
16/12/2025 55,300 0.4 (0.73%) 318,600 17,509.6 0 0 54,900 58,700 51,100
15/12/2025 54,900 0.9 (1.67%) 251,900 13,804.02 0 0 54,000 57,700 50,300
12/12/2025 54,000 -0.9 (-1.64%) 438,700 23,876.97 0 0 54,900 58,700 51,100
11/12/2025 54,900 -0.5 (-0.9%) 363,000 20,004.66 0 0 55,400 59,200 51,600
10/12/2025 55,400 0.8 (1.47%) 312,800 17,302.28 0 0 54,600 58,400 50,800
09/12/2025 54,600 -0.3 (-0.55%) 285,400 15,608.87 0 0 54,900 58,700 51,100
08/12/2025 54,900 0 (0%) 172,600 9,476.35 0 0 54,900 58,700 51,100
05/12/2025 54,900 0.1 (0.18%) 458,200 25,365.3 0 0 54,800 58,600 51,000
04/12/2025 54,800 0.2 (0.37%) 221,500 12,112.22 0 0 54,600 58,400 50,800
03/12/2025 54,600 0.6 (1.11%) 166,900 9,096.43 0 0 54,000 57,700 50,300
02/12/2025 54,000 -0.2 (-0.37%) 316,700 17,051.82 0 0 54,200 57,900 50,500
01/12/2025 54,200 -0.6 (-1.09%) 303,600 16,546.21 0 0 54,800 58,600 51,000
28/11/2025 54,800 -0.2 (-0.36%) 237,300 13,043.52 0 0 55,000 58,800 51,200
27/11/2025 55,000 0.1 (0.18%) 337,400 18,564.13 0 0 54,900 58,700 51,100
26/11/2025 54,900 0.1 (0.18%) 145,400 7,980.76 0 0 54,800 58,600 51,000
25/11/2025 54,800 -0.1 (-0.18%) 188,700 10,347.14 0 0 54,900 58,700 51,100
24/11/2025 54,900 -0.1 (-0.18%) 201,200 11,066.82 0 0 55,000 58,800 51,200
21/11/2025 55,000 -0.8 (-1.43%) 404,500 22,244.02 0 0 55,800 59,700 51,900
20/11/2025 55,800 -0.6 (-1.06%) 376,400 20,955.98 0 0 56,400 60,300 52,500
19/11/2025 56,400 0.2 (0.36%) 489,900 27,803.5 0 0 56,200 60,100 52,300
18/11/2025 56,200 0.9 (1.63%) 865,900 48,435.02 0 0 55,300 59,100 51,500
17/11/2025 55,300 0.3 (0.55%) 390,100 21,560.26 0 0 55,000 58,800 51,200
14/11/2025 55,000 0 (0%) 256,200 14,064.2 0 0 55,000 58,800 51,200
13/11/2025 55,000 0 (0%) 519,800 28,639.9 0 0 55,000 58,800 51,200
12/11/2025 55,000 0.3 (0.55%) 264,800 14,524.85 0 0 54,700 58,500 50,900
11/11/2025 54,700 0.1 (0.18%) 110,900 6,058.88 0 0 54,600 58,400 50,800
10/11/2025 54,600 0 (0%) 122,300 6,696.19 0 0 54,600 58,400 50,800
07/11/2025 54,600 -0.4 (-0.73%) 267,000 14,651.12 0 0 55,000 58,800 51,200
06/11/2025 55,000 0.1 (0.18%) 313,200 17,295.67 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.6 (-1.08%) 239,600 13,217.6 0 0 55,500 59,300 51,700
04/11/2025 55,500 -0.4 (-0.72%) 555,800 30,554.11 0 0 55,900 59,800 52,000
03/11/2025 55,900 -0.5 (-0.89%) 259,700 14,593.14 0 0 56,400 60,300 52,500
31/10/2025 56,400 0.9 (1.62%) 389,600 21,957.59 0 0 55,500 59,300 51,700
30/10/2025 55,500 0.3 (0.54%) 361,900 20,075.45 0 0 55,200 59,000 51,400
29/10/2025 55,200 0.2 (0.36%) 373,600 20,723.26 0 0 55,000 58,800 51,200
28/10/2025 55,000 -0.1 (-0.18%) 193,300 10,642.64 0 0 55,100 58,900 51,300
27/10/2025 55,100 -0.3 (-0.54%) 504,900 28,092.1 0 0 55,400 59,200 51,600
24/10/2025 55,400 -0.4 (-0.72%) 184,300 10,243.26 0 0 55,800 59,700 51,900
23/10/2025 55,800 0 (0%) 213,500 11,948.35 0 0 55,800 59,700 51,900
22/10/2025 55,800 -0.1 (-0.18%) 205,500 11,469.92 0 0 55,900 59,800 52,000
21/10/2025 55,900 1.9 (3.52%) 272,200 15,051.05 0 0 54,000 57,700 50,300
20/10/2025 54,000 -1.3 (-2.35%) 346,500 19,209.81 0 0 55,300 59,100 51,500
17/10/2025 55,300 -0.4 (-0.72%) 220,400 12,234.41 0 0 55,700 59,500 51,900
16/10/2025 55,700 -0.6 (-1.07%) 263,600 14,757.72 0 0 56,300 60,200 52,400
15/10/2025 56,300 -0.7 (-1.23%) 265,600 15,022.19 0 0 57,000 60,900 53,100
14/10/2025 57,000 -0.6 (-1.04%) 328,500 18,803.53 0 0 57,600 61,600 53,600
13/10/2025 57,600 0.1 (0.17%) 212,000 12,199.5 0 0 57,500 61,500 53,500
10/10/2025 57,500 -0.6 (-1.03%) 536,000 30,934.13 0 0 58,100 62,100 54,100
09/10/2025 58,100 -2 (-3.33%) 1,179,800 69,188.12 0 0 60,100 64,300 55,900
08/10/2025 60,100 -0.2 (-0.33%) 300,400 18,109.25 0 0 60,300 64,500 56,100
07/10/2025 60,300 -0.7 (-1.15%) 150,800 9,136.25 0 0 61,000 65,200 56,800
06/10/2025 61,000 0.7 (1.16%) 156,400 9,498.05 0 0 60,300 64,500 56,100
03/10/2025 60,300 -0.7 (-1.15%) 152,100 9,206.56 0 0 61,000 65,200 56,800
02/10/2025 61,000 -0.7 (-1.13%) 207,800 12,796.81 0 0 61,700 66,000 57,400
01/10/2025 61,700 -0.3 (-0.48%) 285,400 17,642.05 0 0 62,000 66,300 57,700
30/09/2025 62,000 1.4 (2.31%) 735,400 45,393.65 0 0 60,600 64,800 56,400
29/09/2025 60,600 0.9 (1.51%) 199,700 12,004.13 0 0 59,700 63,800 55,600
26/09/2025 59,700 0 (0%) 64,900 3,880.86 0 0 59,700 63,800 55,600
25/09/2025 59,700 0 (0%) 125,900 7,531.69 0 0 59,700 63,800 55,600
24/09/2025 59,700 0.2 (0.34%) 167,600 9,955.13 0 0 59,500 63,600 55,400
23/09/2025 59,500 0.1 (0.17%) 101,700 6,054.75 0 0 59,400 63,500 55,300
22/09/2025 59,400 -1.1 (-1.82%) 247,700 14,819.01 0 0 60,500 64,700 56,300
19/09/2025 60,500 -0.3 (-0.49%) 144,500 8,772.9 0 0 60,800 65,000 56,600
18/09/2025 60,800 -0.6 (-0.98%) 154,400 9,414.43 0 0 61,400 65,600 57,200
17/09/2025 61,400 0 (0%) 326,600 20,099.93 0 0 61,400 65,600 57,200
16/09/2025 61,400 0.5 (0.82%) 326,100 19,939.08 0 0 60,900 65,100 56,700
15/09/2025 60,900 0.7 (1.16%) 280,200 16,969.42 0 0 60,200 64,400 56,000
12/09/2025 60,200 0.4 (0.67%) 132,200 7,939.18 0 0 59,800 63,900 55,700
11/09/2025 59,800 0.1 (0.17%) 224,700 13,317.14 0 0 59,700 63,800 55,600
10/09/2025 59,700 -0.1 (-0.17%) 211,000 12,609.76 0 0 59,800 63,900 55,700
09/09/2025 59,800 -0.2 (-0.33%) 232,000 13,872.21 0 0 60,000 64,200 55,800
08/09/2025 60,000 -0.5 (-0.83%) 307,000 18,477.24 0 0 60,500 64,700 56,300
05/09/2025 60,500 -0.2 (-0.33%) 307,400 18,701.93 0 0 60,700 64,900 56,500
04/09/2025 60,700 0 (0%) 269,700 16,372.65 0 0 60,700 64,900 56,500
03/09/2025 60,700 -1 (-1.62%) 444,100 27,046.79 0 0 61,700 66,000 57,400
29/08/2025 61,700 -0.7 (-1.12%) 365,700 22,634.58 0 0 62,400 66,700 58,100
28/08/2025 65,400 0.6 (0.93%) 364,700 23,772.11 0 0 64,800 69,300 60,300
27/08/2025 64,800 0.3 (0.47%) 338,400 21,899.35 0 0 64,500 69,000 60,000
26/08/2025 64,500 0.1 (0.16%) 287,700 18,524.03 0 0 64,400 68,900 59,900
25/08/2025 64,400 -1 (-1.53%) 392,200 25,496.94 0 0 65,400 69,900 60,900
22/08/2025 65,400 0.6 (0.93%) 651,100 42,274.66 0 0 64,800 69,300 60,300
21/08/2025 64,800 0.8 (1.25%) 438,500 28,349.63 0 0 64,000 68,400 59,600
20/08/2025 64,000 -0.3 (-0.47%) 468,400 29,883.24 0 0 64,300 68,800 59,800
19/08/2025 64,300 1.3 (2.06%) 551,700 35,210.32 0 0 63,000 67,400 58,600
18/08/2025 63,000 0.1 (0.16%) 214,500 13,522.7 0 0 62,900 67,300 58,500
15/08/2025 62,900 0 (0%) 411,100 25,864.73 0 0 62,900 67,300 58,500
14/08/2025 62,900 -0.4 (-0.63%) 427,300 26,963.36 0 0 63,300 67,700 58,900
13/08/2025 63,300 -0.6 (-0.94%) 682,000 43,099.24 495,000 31,630.5 63,900 68,300 59,500
12/08/2025 63,900 -0.3 (-0.47%) 413,900 26,502.97 0 0 64,200 68,600 59,800
11/08/2025 64,200 -0.3 (-0.47%) 415,300 26,799.83 0 0 64,500 69,000 60,000
08/08/2025 64,500 0.9 (1.42%) 316,700 20,205.06 0 0 63,600 68,000 59,200

Historical Data-ko - BSC

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