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
22/01/2026 20,500 0.3 (1.49%) 84,500 1,730.42 0 0 20,200 22,200 18,200
21/01/2026 20,200 -0.5 (-2.42%) 1,508,966 30,648.96 0 0 20,700 22,700 18,700
20/01/2026 20,700 0.3 (1.47%) 2,467,890 51,396.36 84,000 1,738.8 20,400 22,400 18,400
19/01/2026 20,400 -0.3 (-1.45%) 1,346,955 27,743.89 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 2,557,043 53,472.54 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,328,860 27,550.39 6,475 121.73 20,800 22,800 18,800
14/01/2026 20,800 1.6 (8.33%) 4,996,661 102,084.95 0 0 19,200 21,100 17,300
13/01/2026 19,200 -0.2 (-1.03%) 1,063,543 20,318.53 0 0 19,400 21,300 17,500
12/01/2026 19,400 0.2 (1.04%) 1,119,251 21,759.46 0 0 19,200 21,100 17,300
09/01/2026 19,200 0.8 (4.35%) 2,464,890 46,856.13 0 0 18,400 20,200 16,600
08/01/2026 18,400 -0.2 (-1.08%) 781,013 14,513.8 0 0 18,600 20,400 16,800
07/01/2026 18,600 0.2 (1.09%) 690,547 12,765.63 0 0 18,400 20,200 16,600
06/01/2026 18,400 0.6 (3.37%) 912,876 16,556.91 0 0 17,800 19,500 16,100
05/01/2026 17,800 -0.4 (-2.2%) 344,739 6,185.66 0 0 18,200 20,000 16,400
31/12/2025 18,200 -0.1 (-0.55%) 127,912 2,326.24 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 349,004 6,368.6 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.9 (5.11%) 744,621 13,589.1 0 0 17,600 19,300 15,900
26/12/2025 17,600 -0.2 (-1.12%) 950,063 16,737.56 0 0 17,800 19,500 16,100
25/12/2025 17,800 -0.2 (-1.11%) 553,702 9,923.81 0 0 18,000 19,800 16,200
24/12/2025 18,000 -0.1 (-0.55%) 285,509 5,145.85 0 0 18,100 19,900 16,300
23/12/2025 18,100 -0.1 (-0.55%) 540,461 9,782.03 0 0 18,200 20,000 16,400
22/12/2025 18,200 0.1 (0.55%) 600,989 10,918.49 0 0 18,100 19,900 16,300
19/12/2025 18,100 -0.1 (-0.55%) 386,769 7,000.55 0 0 18,200 20,000 16,400
18/12/2025 18,200 -0.1 (-0.55%) 333,122 6,045.96 0 0 18,300 20,100 16,500
17/12/2025 18,300 -0.1 (-0.54%) 197,782 3,617.56 0 0 18,400 20,200 16,600
16/12/2025 18,400 0.5 (2.79%) 619,573 11,236.59 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.1 (-0.56%) 513,052 9,248.32 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.5 (-2.7%) 999,646 18,217.46 0 0 18,500 20,300 16,700
11/12/2025 18,500 0 (0%) 395,565 7,320.94 0 0 18,500 20,300 16,700
10/12/2025 18,500 0 (0%) 249,283 4,625.98 0 0 18,500 20,300 16,700
09/12/2025 18,500 -0.3 (-1.6%) 1,132,947 20,991.47 0 0 18,800 20,600 17,000
08/12/2025 18,800 -0.2 (-1.05%) 552,707 10,491.34 0 0 19,000 20,900 17,100
05/12/2025 19,000 -0.4 (-2.06%) 528,677 10,166.88 0 0 19,400 21,300 17,500
04/12/2025 19,400 0.1 (0.52%) 885,179 17,138. 0 0 19,300 21,200 17,400
03/12/2025 19,300 0.4 (2.12%) 857,521 16,348.69 0 0 18,900 20,700 17,100
02/12/2025 18,900 0 (0%) 623,030 11,693.43 0 0 18,900 20,700 17,100
01/12/2025 18,900 -0.4 (-2.07%) 905,576 17,240.9 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.1 (-0.52%) 772,433 14,799.39 0 0 19,400 21,300 17,500
27/11/2025 19,400 0.1 (0.52%) 350,997 6,791.13 0 0 19,300 21,200 17,400
26/11/2025 19,300 0.2 (1.05%) 561,544 10,760.26 0 0 19,100 21,000 17,200
25/11/2025 19,100 -0.4 (-2.05%) 773,041 14,890.75 0 0 19,500 21,400 17,600
24/11/2025 19,500 -0.1 (-0.51%) 383,454 7,491.59 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.3 (-1.51%) 743,111 14,466.36 0 0 19,900 21,800 18,000
20/11/2025 19,900 0.2 (1.02%) 1,239,350 24,239.64 0 0 19,700 21,600 17,800
19/11/2025 19,700 -0.4 (-1.99%) 1,772,188 35,560.54 0 0 20,100 22,100 18,100
18/11/2025 20,100 0.1 (0.5%) 1,423,700 28,353.84 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.3 (1.52%) 1,653,324 32,975.62 0 0 19,700 21,600 17,800
14/11/2025 19,700 0.4 (2.07%) 1,664,647 32,636.98 0 0 19,300 21,200 17,400
13/11/2025 19,300 0.6 (3.21%) 1,426,634 27,311.84 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 367,413 6,882.15 0 0 18,500 20,300 16,700
11/11/2025 19,000 0.4 (2.15%) 974,426 18,242.99 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.7 (-3.63%) 1,130,795 21,439.99 0 0 19,300 21,200 17,400
07/11/2025 19,300 -0.3 (-1.53%) 599,704 11,651.13 0 0 19,600 21,500 17,700
06/11/2025 19,600 0.2 (1.03%) 1,839,448 36,436.69 0 0 19,400 21,300 17,500
05/11/2025 19,400 0 (0%) 471,355 9,108.58 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 1,238,650 23,403.01 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.4 (-2.04%) 595,717 11,618.24 0 0 19,600 21,500 17,700
31/10/2025 19,600 0.2 (1.03%) 2,537,993 50,169.8 3 0.06 19,400 21,300 17,500
30/10/2025 19,400 0.1 (0.52%) 681,797 13,164.99 0 0 19,300 21,200 17,400
29/10/2025 19,300 -0.1 (-0.52%) 598,259 11,531.63 0 0 19,400 21,300 17,500
28/10/2025 19,400 0 (0%) 578,745 11,073.47 0 0 19,400 21,300 17,500
27/10/2025 19,400 0.8 (4.3%) 2,367,215 46,335.65 0 0 18,600 20,400 16,800
24/10/2025 18,600 -0.1 (-0.53%) 306,569 5,637.52 0 0 18,700 20,500 16,900
23/10/2025 18,700 0.3 (1.63%) 275,425 5,104.59 0 0 18,400 20,200 16,600
22/10/2025 18,400 0.1 (0.55%) 328,574 6,016.7 0 0 18,300 20,100 16,500
21/10/2025 18,300 0.2 (1.1%) 776,655 14,055.68 0 0 18,100 19,900 16,300
20/10/2025 18,100 -0.4 (-2.16%) 1,135,151 21,030.09 0 0 18,500 20,300 16,700
17/10/2025 18,500 -0.1 (-0.54%) 495,422 9,182.71 0 0 18,600 20,400 16,800
16/10/2025 18,600 0 (0%) 979,244 18,127.85 0 0 18,600 20,400 16,800
15/10/2025 18,600 -0.4 (-2.11%) 618,706 11,656.59 0 0 19,000 20,900 17,100
14/10/2025 19,000 -0.2 (-1.04%) 718,260 13,720.54 0 0 19,200 21,100 17,300
13/10/2025 19,200 0 (0%) 786,665 15,097.1 0 0 19,200 21,100 17,300
10/10/2025 19,200 -0.1 (-0.52%) 564,331 10,881.75 0 0 19,300 21,200 17,400
09/10/2025 19,300 0.1 (0.52%) 257,899 4,974.1 0 0 19,200 21,100 17,300
08/10/2025 19,200 -0.1 (-0.52%) 610,260 11,729.19 0 0 19,300 21,200 17,400
07/10/2025 19,300 -0.3 (-1.53%) 276,948 5,382.48 0 0 19,600 21,500 17,700
06/10/2025 19,600 0.4 (2.08%) 360,098 7,010.37 0 0 19,200 21,100 17,300
03/10/2025 19,200 -0.3 (-1.54%) 484,710 9,360.68 0 0 19,500 21,400 17,600
02/10/2025 19,500 -0.2 (-1.02%) 273,205 5,347.99 0 0 19,700 21,600 17,800
01/10/2025 19,700 -0.2 (-1.01%) 376,799 7,397.15 0 0 19,900 21,800 18,000
30/09/2025 19,900 0.3 (1.53%) 791,607 15,542.28 0 0 19,600 21,500 17,700
29/09/2025 19,600 -0.2 (-1.01%) 741,059 14,644.71 0 0 19,800 21,700 17,900
26/09/2025 19,800 -0.4 (-1.98%) 710,571 14,179.79 0 0 20,200 22,200 18,200
25/09/2025 20,200 0.2 (1%) 321,686 6,490.5 0 0 20,000 22,000 18,000
24/09/2025 20,000 0 (0%) 713,757 14,159.74 0 0 20,000 22,000 18,000
23/09/2025 20,500 -0.1 (-0.49%) 407,866 8,408.2 0 0 20,600 22,600 18,600
22/09/2025 20,600 -0.2 (-0.96%) 851,218 17,626.03 0 0 20,800 22,800 18,800
19/09/2025 20,800 -0.4 (-1.89%) 832,007 17,496.22 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.4 (1.92%) 648,413 13,560.77 0 0 20,800 22,800 18,800
17/09/2025 20,800 -0.5 (-2.35%) 1,320,943 27,811.52 0 0 21,300 23,400 19,200
16/09/2025 21,300 -0.6 (-2.74%) 1,155,643 24,853.17 0 0 21,900 24,000 19,800
15/09/2025 21,900 1 (4.78%) 3,814,131 81,926.6 0 0 20,900 22,900 18,900
12/09/2025 20,900 0.9 (4.5%) 1,299,015 26,700.31 0 0 20,000 22,000 18,000
11/09/2025 20,000 -0.3 (-1.48%) 706,815 14,133.54 0 0 20,300 22,300 18,300
10/09/2025 20,300 0.3 (1.5%) 468,751 9,454.3 0 0 20,000 22,000 18,000
09/09/2025 20,000 0.2 (1.01%) 480,383 9,548.89 0 0 19,800 21,700 17,900
08/09/2025 19,800 -1 (-4.81%) 1,699,277 34,425.32 0 0 20,800 22,800 18,800
05/09/2025 20,800 -0.3 (-1.42%) 1,247,823 26,450.13 0 0 21,100 23,200 19,000
04/09/2025 21,100 0.8 (3.94%) 1,982,104 41,573.43 0 0 20,300 22,300 18,300
03/09/2025 20,300 0.1 (0.5%) 1,048,025 21,169.3 450,000 8,190 20,200 22,200 18,200
29/08/2025 20,200 -0.1 (-0.49%) 898,262 18,256.14 0 0 20,300 22,300 18,300
28/08/2025 20,300 0.5 (2.53%) 885,324 17,907.51 0 0 19,800 21,700 17,900
27/08/2025 19,800 -0.2 (-1%) 1,087,003 21,682.99 0 0 20,000 22,000 18,000
26/08/2025 20,000 0.5 (2.56%) 713,248 14,063.76 0 0 19,500 21,400 17,600
25/08/2025 19,500 0 (0%) 833,320 16,455.3 0 0 19,500 21,400 17,600
22/08/2025 19,500 -0.2 (-1.02%) 2,029,233 40,005.99 0 0 19,700 21,600 17,800
21/08/2025 19,700 -0.3 (-1.5%) 1,818,629 36,092.51 0 0 20,000 22,000 18,000
20/08/2025 20,000 -1.1 (-5.21%) 3,017,261 61,450.89 0 0 21,100 23,200 19,000
19/08/2025 21,100 -0.2 (-0.94%) 1,837,048 38,685.6 0 0 21,300 23,400 19,200
18/08/2025 21,300 0.2 (0.95%) 1,166,694 24,720.48 0 0 21,100 23,200 19,000
15/08/2025 21,100 -0.4 (-1.86%) 2,577,232 54,652.42 0 0 21,500 23,600 19,400
14/08/2025 21,500 -0.3 (-1.38%) 2,589,427 55,602.2 0 0 21,800 23,900 19,700
13/08/2025 21,800 -0.2 (-0.91%) 2,884,560 62,851.19 0 0 22,000 24,200 19,800
12/08/2025 22,000 -0.4 (-1.79%) 2,014,768 44,412.12 0 0 22,400 24,600 20,200
11/08/2025 22,400 0.9 (4.19%) 5,676,044 126,152.1 0 0 21,500 23,600 19,400
08/08/2025 21,500 -0.2 (-0.92%) 1,935,999 41,477.79 0 0 21,700 23,800 19,600
07/08/2025 21,700 0.9 (4.33%) 4,091,573 88,771.36 0 0 20,800 22,800 18,800
06/08/2025 20,800 0.3 (1.46%) 1,404,778 29,340.49 0 0 20,500 22,500 18,500
05/08/2025 20,500 -0.1 (-0.49%) 2,526,150 52,322.75 0 0 20,600 22,600 18,600
04/08/2025 20,600 -0.2 (-0.96%) 1,270,263 26,167.62 0 0 20,800 22,800 18,800
01/08/2025 20,800 -0.5 (-2.35%) 1,039,005 21,758.75 0 0 21,300 23,400 19,200
31/07/2025 21,300 0.9 (4.41%) 2,478,315 52,007.02 7 0.14 20,400 22,400 18,400
30/07/2025 20,400 0.1 (0.49%) 1,674,104 34,138.68 0 0 20,300 22,300 18,300
29/07/2025 20,300 -1.5 (-6.88%) 3,566,317 75,454.28 0 0 21,800 23,900 19,700
28/07/2025 21,800 0.1 (0.46%) 2,210,068 48,140.8 0 0 21,700 23,800 19,600
25/07/2025 21,700 0.1 (0.46%) 2,297,308 50,225.95 0 0 21,600 23,700 19,500
24/07/2025 21,600 0.3 (1.41%) 2,808,818 60,738.71 0 0 21,300 23,400 19,200
23/07/2025 21,300 0.2 (0.95%) 1,654,929 35,148.34 0 0 21,100 23,200 19,000
22/07/2025 21,100 0.3 (1.44%) 2,073,613 43,549.26 0 0 20,800 22,800 18,800

Historical Data-ko - BSC

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