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 78,300 0 (0%) 44,700 3,490.83 0 0 78,300 83,700 72,900
29/01/2026 78,300 0.4 (0.51%) 92,800 7,212.53 0 0 77,900 83,300 72,500
28/01/2026 77,900 -4.8 (-5.8%) 436,000 34,105.02 0 0 82,700 88,400 77,000
27/01/2026 82,700 0.2 (0.24%) 49,100 4,045.04 0 0 82,500 88,200 76,800
26/01/2026 82,500 1.5 (1.85%) 100,100 8,094.7 0 0 81,000 86,600 75,400
23/01/2026 81,000 -0.6 (-0.74%) 50,700 4,125.71 0 0 81,600 87,300 75,900
22/01/2026 81,600 0.4 (0.49%) 118,700 9,753.74 124,300 9,397.08 81,200 86,800 75,600
21/01/2026 81,200 -0.8 (-0.98%) 200,500 16,288.01 0 0 82,000 87,700 76,300
20/01/2026 82,000 -2.8 (-3.3%) 127,200 10,565.99 0 0 84,800 90,700 78,900
19/01/2026 84,800 1.8 (2.17%) 123,500 10,488.94 0 0 83,000 88,800 77,200
16/01/2026 83,000 0.5 (0.61%) 154,300 12,918.72 0 0 82,500 88,200 76,800
15/01/2026 82,500 0.5 (0.61%) 159,600 13,191.01 0 0 82,000 87,700 76,300
14/01/2026 82,000 1.7 (2.12%) 225,700 18,401.22 0 0 80,300 85,900 74,700
13/01/2026 80,300 0.7 (0.88%) 132,300 10,513.42 0 0 79,600 85,100 74,100
12/01/2026 79,600 -1.9 (-2.33%) 193,000 15,571.38 0 0 81,500 87,200 75,800
09/01/2026 81,500 3.4 (4.35%) 241,500 19,351.3 0 0 78,100 83,500 72,700
08/01/2026 78,100 -0.8 (-1.01%) 70,200 5,488.88 0 0 78,900 84,400 73,400
07/01/2026 78,900 0.6 (0.77%) 85,600 6,745.86 0 0 78,300 83,700 72,900
06/01/2026 78,300 1.6 (2.09%) 130,200 10,195.17 0 0 76,700 82,000 71,400
05/01/2026 76,700 -0.3 (-0.39%) 48,600 3,729.65 0 0 77,000 82,300 71,700
31/12/2025 77,000 0 (0%) 45,100 3,471.82 0 0 77,000 82,300 71,700
30/12/2025 77,000 0.5 (0.65%) 172,400 13,393.14 0 0 76,500 81,800 71,200
29/12/2025 76,500 0 (0%) 66,800 5,119.53 0 0 76,500 81,800 71,200
26/12/2025 76,500 0.5 (0.66%) 111,600 8,482.11 0 0 76,000 81,300 70,700
25/12/2025 76,000 0 (0%) 67,800 5,163.45 0 0 76,000 81,300 70,700
24/12/2025 76,000 0 (0%) 23,000 1,753.49 0 0 76,000 81,300 70,700
23/12/2025 76,000 -1.2 (-1.55%) 104,300 7,960.49 0 0 77,200 82,600 71,800
22/12/2025 77,200 -0.4 (-0.52%) 103,300 7,966.81 0 0 77,600 83,000 72,200
19/12/2025 77,600 -1.8 (-2.27%) 48,800 3,792.57 0 0 79,400 84,900 73,900
18/12/2025 79,400 -0.1 (-0.13%) 19,400 1,540.04 0 0 79,500 85,000 74,000
17/12/2025 79,500 1.6 (2.05%) 44,700 3,550.14 0 0 77,900 83,300 72,500
16/12/2025 77,900 1.8 (2.37%) 53,500 4,140.34 0 0 76,100 81,400 70,800
15/12/2025 76,100 0.9 (1.2%) 32,400 2,441.93 0 0 75,200 80,400 70,000
12/12/2025 75,200 -2.9 (-3.71%) 150,300 11,392.17 0 0 78,100 83,500 72,700
11/12/2025 78,100 0.1 (0.13%) 6,100 476.4 0 0 78,000 83,400 72,600
10/12/2025 78,000 -0.5 (-0.64%) 14,500 1,132.83 0 0 78,500 83,900 73,100
09/12/2025 78,500 -0.4 (-0.51%) 38,000 2,955.53 0 0 78,900 84,400 73,400
08/12/2025 78,900 -1.6 (-1.99%) 82,400 6,537.71 0 0 80,500 86,100 74,900
05/12/2025 80,500 -0.1 (-0.12%) 50,900 4,098.29 0 0 80,600 86,200 75,000
04/12/2025 80,600 2.1 (2.68%) 173,200 13,987.13 0 0 78,500 83,900 73,100
03/12/2025 78,500 0.2 (0.26%) 61,800 4,821.47 0 0 78,300 83,700 72,900
02/12/2025 78,300 0.8 (1.03%) 76,800 5,968.15 0 0 77,500 82,900 72,100
01/12/2025 77,500 -1.4 (-1.77%) 49,600 3,874.8 112,300 8,254.05 78,900 84,400 73,400
28/11/2025 78,900 -0.9 (-1.13%) 58,700 4,665.89 0 0 79,800 85,300 74,300
27/11/2025 79,800 4 (5.28%) 209,600 16,429.73 0 0 75,800 81,100 70,500
26/11/2025 75,800 0.4 (0.53%) 20,000 1,508.85 0 0 75,400 80,600 70,200
25/11/2025 75,400 0 (0%) 121,400 9,231.66 0 0 75,400 80,600 70,200
24/11/2025 75,400 -0.9 (-1.18%) 48,800 3,681.69 0 0 76,300 81,600 71,000
21/11/2025 76,300 0 (0%) 47,200 3,543.07 0 0 76,300 81,600 71,000
20/11/2025 76,300 -0.1 (-0.13%) 28,000 2,127.81 0 0 76,400 81,700 71,100
19/11/2025 76,400 1 (1.33%) 89,300 6,868.77 0 0 75,400 80,600 70,200
18/11/2025 75,400 -0.6 (-0.79%) 48,700 3,678.03 0 0 76,000 81,300 70,700
17/11/2025 76,000 0 (0%) 187,800 14,176.8 0 0 76,000 81,300 70,700
14/11/2025 76,000 0.1 (0.13%) 52,300 3,930.62 0 0 75,900 81,200 70,600
13/11/2025 75,900 0.6 (0.8%) 131,400 10,014.69 0 0 75,300 80,500 70,100
12/11/2025 75,300 1.6 (2.17%) 85,400 6,371.46 84,800 6,682.24 73,700 78,800 68,600
11/11/2025 73,700 -1.5 (-1.99%) 99,100 7,359.04 0 0 75,200 80,400 70,000
10/11/2025 75,200 1.1 (1.48%) 48,200 3,631.04 0 0 74,100 79,200 69,000
07/11/2025 74,100 -3.4 (-4.39%) 85,200 6,493.48 0 0 77,500 82,900 72,100
06/11/2025 77,500 -0.1 (-0.13%) 92,300 7,093.71 0 0 77,600 83,000 72,200
05/11/2025 77,600 0 (0%) 95,900 7,449.15 0 0 77,600 83,000 72,200
04/11/2025 77,600 0.3 (0.39%) 269,900 20,184.03 0 0 77,300 82,700 71,900
03/11/2025 77,300 -0.7 (-0.9%) 231,700 18,403.46 0 0 78,000 83,400 72,600
31/10/2025 78,000 4 (5.41%) 313,200 23,811.47 0 0 74,000 79,100 68,900
30/10/2025 74,000 0 (0%) 104,900 7,752.52 0 0 74,000 79,100 68,900
29/10/2025 74,000 3 (4.23%) 405,100 29,678.72 0 0 71,000 75,900 66,100
28/10/2025 71,000 0.9 (1.28%) 60,600 4,248.93 0 0 70,100 75,000 65,200
27/10/2025 70,100 -0.4 (-0.57%) 66,600 4,680.25 0 0 70,500 75,400 65,600
24/10/2025 70,500 -0.5 (-0.7%) 33,900 2,394.68 0 0 71,000 75,900 66,100
23/10/2025 71,000 0.5 (0.71%) 47,100 3,348.62 0 0 70,500 75,400 65,600
22/10/2025 70,500 2 (2.92%) 105,700 7,427.94 0 0 68,500 73,200 63,800
21/10/2025 68,500 2.7 (4.1%) 213,800 14,497.59 0 0 65,800 70,400 61,200
20/10/2025 65,800 -3.7 (-5.32%) 51,300 3,498.08 0 0 69,500 74,300 64,700
17/10/2025 69,500 -0.1 (-0.14%) 17,500 1,212.65 0 0 69,600 74,400 64,800
16/10/2025 69,600 -0.3 (-0.43%) 27,800 1,934.71 0 0 69,900 74,700 65,100
15/10/2025 69,900 0.5 (0.72%) 24,900 1,729.44 0 0 69,400 74,200 64,600
14/10/2025 69,400 -1.1 (-1.56%) 60,700 4,246.79 0 0 70,500 75,400 65,600
13/10/2025 70,500 0.4 (0.57%) 37,700 2,635.66 0 0 70,100 75,000 65,200
10/10/2025 70,100 0.1 (0.14%) 33,100 2,318.86 0 0 70,000 74,900 65,100
09/10/2025 70,000 -0.1 (-0.14%) 20,400 1,429.61 0 0 70,100 75,000 65,200
08/10/2025 70,100 0 (0%) 47,100 3,302.77 0 0 70,100 75,000 65,200
07/10/2025 70,100 -0.3 (-0.43%) 29,800 2,091.99 0 0 70,400 75,300 65,500
06/10/2025 70,400 0 (0%) 30,800 2,158.55 0 0 70,400 75,300 65,500
03/10/2025 70,400 -0.1 (-0.14%) 36,500 2,558.77 0 0 70,500 75,400 65,600
02/10/2025 70,500 -0.4 (-0.56%) 15,100 1,064.39 0 0 70,900 75,800 66,000
01/10/2025 70,900 2.3 (3.35%) 78,600 5,543.83 61,500 4,218.9 68,600 73,400 63,800
30/09/2025 68,600 -0.4 (-0.58%) 23,700 1,620.3 155,000 10,695 69,000 73,800 64,200
29/09/2025 69,000 -0.6 (-0.86%) 77,000 5,272.66 0 0 69,600 74,400 64,800
26/09/2025 69,600 0 (0%) 19,800 1,377.53 0 0 69,600 74,400 64,800
25/09/2025 69,600 0.1 (0.14%) 17,700 1,238.97 0 0 69,500 74,300 64,700
24/09/2025 69,500 0.5 (0.72%) 15,900 1,096.21 0 0 69,000 73,800 64,200
23/09/2025 69,000 0.1 (0.15%) 57,400 3,965.6 0 0 68,900 73,700 64,100
22/09/2025 68,900 -2.1 (-2.96%) 75,100 5,235.83 0 0 71,000 75,900 66,100
19/09/2025 71,000 0 (0%) 68,000 4,785.99 0 0 71,000 75,900 66,100
18/09/2025 71,000 -0.5 (-0.7%) 62,300 4,411.92 0 0 71,500 76,500 66,500
17/09/2025 71,500 -0.6 (-0.83%) 59,200 4,255.12 0 0 72,100 77,100 67,100
16/09/2025 72,100 -0.9 (-1.23%) 51,600 3,747.03 0 0 73,000 78,100 67,900
15/09/2025 73,000 0 (0%) 42,600 3,109.67 0 0 73,000 78,100 67,900
12/09/2025 73,000 1.2 (1.67%) 137,800 9,921.59 0 0 71,800 76,800 66,800
11/09/2025 71,800 0 (0%) 165,200 11,768.43 0 0 71,800 76,800 66,800
10/09/2025 71,800 -0.3 (-0.42%) 44,800 3,198.46 0 0 72,100 77,100 67,100
09/09/2025 72,100 0.4 (0.56%) 134,500 9,686.61 0 0 71,700 76,700 66,700
08/09/2025 71,700 -1.6 (-2.18%) 254,000 18,508.49 0 0 73,300 78,400 68,200
05/09/2025 73,300 1.3 (1.81%) 276,300 20,176.89 0 0 72,000 77,000 67,000
04/09/2025 72,000 1 (1.41%) 154,500 10,997.56 0 0 71,000 75,900 66,100
03/09/2025 71,000 0.1 (0.14%) 275,400 19,549.76 0 0 70,900 75,800 66,000
29/08/2025 70,900 0.4 (0.57%) 189,000 13,470.24 0 0 70,500 75,400 65,600
28/08/2025 70,500 0.7 (1.%) 221,100 15,695.76 0 0 69,800 74,600 65,000
27/08/2025 69,800 -0.2 (-0.29%) 224,200 15,662.38 0 0 70,000 74,900 65,100
26/08/2025 70,000 1.4 (2.04%) 101,200 7,063.05 0 0 68,600 73,400 63,800
25/08/2025 68,600 1.1 (1.63%) 73,400 5,022.92 0 0 67,500 72,200 62,800
22/08/2025 67,500 -3.8 (-5.33%) 250,000 17,165.41 0 0 71,300 76,200 66,400
21/08/2025 71,300 -0.9 (-1.25%) 210,400 15,290.22 0 0 72,200 77,200 67,200
20/08/2025 72,200 2.5 (3.59%) 423,600 29,579.9 0 0 69,700 74,500 64,900
19/08/2025 69,700 3.3 (4.97%) 533,200 36,756.39 230,000 14,237 66,400 71,000 61,800
18/08/2025 66,400 0.1 (0.15%) 178,800 11,746.76 0 0 66,300 70,900 61,700
15/08/2025 66,300 -0.9 (-1.34%) 170,800 11,351.18 0 0 67,200 71,900 62,500
14/08/2025 67,200 -0.1 (-0.15%) 166,400 11,174.7 0 0 67,300 72,000 62,600
13/08/2025 67,300 -0.4 (-0.59%) 121,100 8,150.22 0 0 67,700 72,400 63,000
12/08/2025 67,700 -0.6 (-0.88%) 155,600 10,457.03 0 0 68,300 73,000 63,600
11/08/2025 68,300 2 (3.02%) 286,700 19,409.28 0 0 66,300 70,900 61,700
08/08/2025 66,300 0.9 (1.38%) 151,800 10,013.85 0 0 65,400 69,900 60,900
07/08/2025 65,400 0.4 (0.62%) 61,500 4,020.28 0 0 65,000 69,500 60,500
06/08/2025 65,000 0.7 (1.09%) 55,000 3,555.52 0 0 64,300 68,800 59,800
05/08/2025 64,300 -1.5 (-2.28%) 139,100 9,147.01 0 0 65,800 70,400 61,200
04/08/2025 65,800 1.3 (2.02%) 178,100 11,638.4 0 0 64,500 69,000 60,000
01/08/2025 64,500 -1.4 (-2.12%) 324,100 20,947.26 0 0 65,900 70,500 61,300

Historical Data-ko - BSC

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