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 20,400 0 (0%) 5,310 108.39 0 0 20,400 23,400 17,400
22/01/2026 22,000 -0.7 (-3.08%) 10,300 209.85 0 0 22,700 26,100 19,300
21/01/2026 22,500 0.2 (0.9%) 300 6.8 0 0 22,300 25,600 19,000
20/01/2026 22,500 1.2 (5.63%) 300 6.69 0 0 21,300 24,400 18,200
19/01/2026 21,400 -2 (-8.55%) 7,405 158.04 0 0 23,400 26,900 19,900
16/01/2026 23,000 2.3 (11.11%) 6,600 154.65 0 0 20,700 23,800 17,600
15/01/2026 21,500 2.8 (14.97%) 15,700 325.18 0 0 18,700 21,500 15,900
14/01/2026 18,500 0 (0%) 3,800 71.04 0 0 18,500 21,200 15,800
13/01/2026 18,800 -0.1 (-0.53%) 16,801 311.06 0 0 18,900 21,700 16,100
12/01/2026 20,100 -0.1 (-0.5%) 18,600 351.23 0 0 20,200 23,200 17,200
09/01/2026 20,200 -3 (-12.93%) 35,075 710.33 0 0 23,200 26,600 19,800
08/01/2026 23,900 -0.8 (-3.24%) 23,226 539.23 0 0 24,700 28,400 21,000
07/01/2026 24,000 0.7 (3.%) 22,401 552.53 0 0 23,300 26,700 19,900
06/01/2026 23,700 3 (14.49%) 28,098 655.09 0 0 20,700 23,800 17,600
05/01/2026 22,400 2.9 (14.87%) 53,212 1,101.31 0 0 19,500 22,400 16,600
31/12/2025 19,500 0.1 (0.52%) 6,201 120.96 0 0 19,400 22,300 16,500
30/12/2025 19,500 0.3 (1.56%) 11,317 219.18 0 0 19,200 22,000 16,400
29/12/2025 19,700 1.1 (5.91%) 21,500 412.52 0 0 18,600 21,300 15,900
26/12/2025 19,100 0.5 (2.69%) 17,025 316.95 0 0 18,600 21,300 15,900
25/12/2025 18,000 -3.1 (-14.69%) 18,532 344.78 0 0 21,100 24,200 18,000
24/12/2025 20,500 0.2 (0.99%) 7,749 163.32 0 0 20,300 23,300 17,300
23/12/2025 20,200 -2.6 (-11.4%) 28,551 580.64 0 0 22,800 26,200 19,400
22/12/2025 22,700 -0.8 (-3.4%) 9,955 227.4 0 0 23,500 27,000 20,000
19/12/2025 23,600 3 (14.56%) 25,007 587.51 0 0 20,600 23,600 17,600
18/12/2025 20,700 2.7 (15%) 24,500 504.03 0 0 18,000 20,700 15,300
17/12/2025 18,800 2.4 (14.63%) 30,833 555.3 0 0 16,400 18,800 14,000
16/12/2025 16,900 1.9 (12.67%) 4,905 80.62 0 0 15,000 17,200 12,800
15/12/2025 15,000 -2.6 (-14.77%) 12,583 189.29 0 0 17,600 20,200 15,000
12/12/2025 16,700 -2.9 (-14.8%) 7,520 131.98 0 0 19,600 22,500 16,700
11/12/2025 20,200 1 (5.21%) 4,725 92.61 0 0 19,200 22,000 16,400
10/12/2025 17,500 -3 (-14.63%) 35,462 681.7 0 0 20,500 23,500 17,500
09/12/2025 20,500 2.6 (14.53%) 16,930 347.07 0 0 17,900 20,500 15,300
08/12/2025 17,900 2.3 (14.74%) 6,513 116.58 0 0 15,600 17,900 13,300
05/12/2025 15,600 2 (14.71%) 4,810 75.04 0 0 13,600 15,600 11,600
04/12/2025 13,600 1.7 (14.29%) 10,500 142.62 0 0 11,900 13,600 10,200
03/12/2025 12,000 1.5 (14.29%) 7,900 94.03 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.2 (1.92%) 1,100 11.56 0 0 10,400 11,900 8,900
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/11/2025 10,300 -0.1 (-0.96%) 3,800 39.63 0 0 10,400 11,900 8,900
27/11/2025 10,400 0 (0%) 4,600 47.73 0 0 10,400 11,900 8,900
26/11/2025 10,400 0 (0%) 510 5.3 0 0 10,400 11,900 8,900
25/11/2025 10,400 -0.1 (-0.95%) 1,200 12.5 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,300 -0.1 (-0.96%) 900 9.42 0 0 10,400 11,900 8,900
19/11/2025 10,400 0 (0%) 200 2.08 2,722,471 27,224.71 10,400 11,900 8,900
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/11/2025 10,300 0 (0%) 290 3. 0 0 10,300 11,800 8,800
14/11/2025 10,200 -0.1 (-0.97%) 600 6.18 0 0 10,300 11,800 8,800
13/11/2025 10,400 0.2 (1.96%) 763 7.86 0 0 10,200 11,700 8,700
12/11/2025 10,200 -0.1 (-0.97%) 1,395 14.3 0 0 10,300 11,800 8,800
11/11/2025 10,100 -0.2 (-1.94%) 3,800 39.12 0 0 10,300 11,800 8,800
10/11/2025 10,200 -0.3 (-2.86%) 2,310 23.91 0 0 10,500 12,000 9,000
07/11/2025 10,500 -0.1 (-0.94%) 2,210 23.2 0 0 10,600 12,100 9,100
06/11/2025 10,500 -0.2 (-1.87%) 1,200 12.68 0 0 10,700 12,300 9,100
05/11/2025 10,500 0.9 (9.38%) 200 2.13 0 0 9,600 11,000 8,200
04/11/2025 9,600 -0.4 (-4%) 2,103 20.19 0 0 10,000 11,500 8,500
03/11/2025 9,900 -0.1 (-1%) 500 4.99 0 0 10,000 11,500 8,500
31/10/2025 10,000 -0.5 (-4.76%) 7,500 74.91 0 0 10,500 12,000 9,000
30/10/2025 10,200 -0.5 (-4.67%) 300 3.14 0 0 10,700 12,300 9,100
29/10/2025 10,700 1.1 (11.46%) 309 3.29 0 0 9,600 11,000 8,200
28/10/2025 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
27/10/2025 9,600 -1.3 (-11.93%) 400 3.84 0 0 10,900 12,500 9,300
24/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/10/2025 10,900 0 (0%) 90 0.98 0 0 10,900 12,500 9,300
22/10/2025 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
21/10/2025 9,800 -0.2 (-2%) 300 2.94 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2025 9,900 -0.3 (-2.94%) 1,500 14.95 0 0 10,200 11,700 8,700
15/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/10/2025 10,100 0 (0%) 3,600 36.64 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,200 -0.2 (-1.92%) 9,200 93.17 0 0 10,400 11,900 8,900
09/10/2025 10,600 0.4 (3.92%) 600 6.21 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0.2 (2%) 3,605 36.6 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
03/10/2025 10,000 -0.2 (-1.96%) 1,001 10.01 0 0 10,200 11,700 8,700
02/10/2025 10,200 0 (0%) 1,100 11.22 0 0 10,200 11,700 8,700
01/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2025 10,000 0 (0%) 1,300 13.3 0 0 10,000 11,500 8,500
26/09/2025 10,000 0.3 (3.09%) 600 6 0 0 9,700 11,100 8,300
25/09/2025 9,600 -1.1 (-10.28%) 7,100 68.76 0 0 10,700 12,300 9,100
24/09/2025 10,700 0 (0%) 48 0.51 0 0 10,700 12,300 9,100
23/09/2025 10,700 0 (0%) 600 6.4 0 0 10,700 12,300 9,100
22/09/2025 10,700 0 (0%) 606 6.48 0 0 10,700 12,300 9,100
19/09/2025 10,600 -0.1 (-0.93%) 1,013 10.84 0 0 10,700 12,300 9,100
18/09/2025 10,500 -0.8 (-7.08%) 1,000 10.65 0 0 11,300 12,900 9,700
17/09/2025 11,400 0.2 (1.79%) 200 2.26 0 0 11,200 12,800 9,600
16/09/2025 11,200 0 (0%) 1,400 15.68 0 0 11,200 12,800 9,600
15/09/2025 11,200 0.1 (0.9%) 300 3.34 0 0 11,100 12,700 9,500
12/09/2025 11,100 0.6 (5.71%) 103 1.15 0 0 10,500 12,000 9,000
11/09/2025 11,200 0.4 (3.7%) 1,619 16.95 0 0 10,800 12,400 9,200
10/09/2025 11,200 0 (0%) 2,700 29.21 0 0 11,200 12,800 9,600
09/09/2025 11,100 -1.9 (-14.62%) 3,601 40.32 0 0 13,000 14,900 11,100
08/09/2025 13,000 0.4 (3.17%) 105 1.36 0 0 12,600 14,400 10,800
05/09/2025 12,600 1.2 (10.53%) 1,100 13.88 0 0 11,400 13,100 9,700
04/09/2025 11,500 1.4 (13.86%) 1,200 13.71 1,800 20. 10,100 11,600 8,600
03/09/2025 10,000 -1.2 (-10.71%) 4,001 40.25 0 0 11,200 12,800 9,600
29/08/2025 11,200 0.7 (6.67%) 700 7.84 0 0 10,500 12,000 9,000
28/08/2025 10,500 -0.1 (-0.94%) 500 5.23 0 0 10,600 12,100 9,100
27/08/2025 10,500 0.4 (3.96%) 1,000 10.58 0 0 10,100 11,600 8,600
26/08/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
25/08/2025 10,000 -0.7 (-6.54%) 1,329 13.47 0 0 10,700 12,300 9,100
22/08/2025 10,700 0 (0%) 46 0.49 0 0 10,700 12,300 9,100
21/08/2025 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
20/08/2025 11,000 0.1 (0.92%) 720 7.73 0 0 10,900 12,500 9,300
19/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2025 10,800 0 (0%) 250 2.71 0 0 10,800 12,400 9,200
15/08/2025 10,800 0.1 (0.93%) 1,140 12.31 0 0 10,700 12,300 9,100
14/08/2025 10,700 0.1 (0.94%) 1,000 10.7 0 0 10,600 12,100 9,100
13/08/2025 10,800 0.3 (2.86%) 660 7.09 0 0 10,500 12,000 9,000
12/08/2025 10,500 -0.9 (-7.89%) 370 3.97 0 0 11,400 13,100 9,700
11/08/2025 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
08/08/2025 11,000 -0.9 (-7.56%) 2,421 27.72 0 0 11,900 13,600 10,200
07/08/2025 11,900 0 (0%) 759 9.03 0 0 11,900 13,600 10,200
06/08/2025 11,800 0 (0%) 2,800 33.2 0 0 11,800 13,500 10,100
05/08/2025 11,400 -0.1 (-0.87%) 4,001 47.07 0 0 11,500 13,200 9,800
04/08/2025 11,800 0.7 (6.31%) 1,400 16.04 0 0 11,100 12,700 9,500
01/08/2025 11,100 0 (0%) 500 5.55 0 0 11,100 12,700 9,500
31/07/2025 11,000 0 (0%) 300 3.33 0 0 11,000 12,600 9,400
30/07/2025 11,000 0 (0%) 5,007 55.09 0 0 11,000 12,600 9,400
29/07/2025 11,000 -0.1 (-0.9%) 853 9.39 0 0 11,100 12,700 9,500
28/07/2025 11,000 -0.4 (-3.51%) 3,501 38.78 0 0 11,400 13,100 9,700
25/07/2025 11,400 0.3 (2.7%) 1,600 18.28 0 0 11,100 12,700 9,500
24/07/2025 11,100 0.1 (0.91%) 1,307 14.51 0 0 11,000 12,600 9,400

Historical Data-ko - BSC

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