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
05/02/2026 20,800 -0.1 (-0.48%) 7,700 157.16 0 0 20,900 22,900 18,900
04/02/2026 20,900 -0.9 (-4.13%) 500 10.45 0 0 21,800 23,900 19,700
03/02/2026 21,800 1.4 (6.86%) 4,000 84.78 0 0 20,400 22,400 18,400
02/02/2026 20,400 0.2 (0.99%) 5,600 113.86 0 0 20,200 22,200 18,200
30/01/2026 20,200 -0.8 (-3.81%) 100 2.02 0 0 21,000 23,100 18,900
29/01/2026 21,000 0.7 (3.45%) 300 6.2 0 0 20,300 22,300 18,300
28/01/2026 20,300 0 (0%) 3,200 64.87 0 0 20,300 22,300 18,300
27/01/2026 20,300 -1 (-4.69%) 1,200 24.38 0 0 21,300 23,400 19,200
26/01/2026 21,300 1.2 (5.97%) 2,730 58.63 0 0 20,100 22,100 18,100
23/01/2026 20,100 -0.2 (-0.99%) 3,600 72.5 0 0 20,300 22,300 18,300
22/01/2026 20,300 -0.2 (-0.98%) 13,000 264.11 0 0 20,500 22,500 18,500
21/01/2026 20,500 -0.2 (-0.97%) 1,100 22.74 0 0 20,700 22,700 18,700
20/01/2026 20,700 0 (0%) 3,120 64.59 0 0 20,700 22,700 18,700
19/01/2026 20,700 0 (0%) 3,000 61.94 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 6,510 134.06 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,000 20.58 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.4 (1.96%) 210 4.32 0 0 20,400 22,400 18,400
13/01/2026 20,400 0.3 (1.49%) 1,900 38.22 0 0 20,100 22,100 18,100
12/01/2026 20,100 0 (0%) 952 19.22 0 0 20,100 22,100 18,100
09/01/2026 20,100 -0.7 (-3.37%) 1,100 22.28 0 0 20,800 22,800 18,800
08/01/2026 20,800 0.6 (2.97%) 200 4.12 0 0 20,200 22,200 18,200
07/01/2026 20,200 0.2 (1%) 3,025 61.09 0 0 20,000 22,000 18,000
06/01/2026 20,000 -0.5 (-2.44%) 10,600 212.13 0 0 20,500 22,500 18,500
05/01/2026 20,500 0.2 (0.99%) 201 4.11 0 0 20,300 22,300 18,300
31/12/2025 20,300 0.1 (0.5%) 205 4.16 0 0 20,200 22,200 18,200
30/12/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/12/2025 20,200 0.2 (1%) 5,603 112.16 0 0 20,000 22,000 18,000
26/12/2025 20,000 -0.1 (-0.5%) 3,700 74 0 0 20,100 22,100 18,100
25/12/2025 20,100 0 (0%) 2,114 42.49 0 0 20,100 22,100 18,100
24/12/2025 20,100 -0.2 (-0.99%) 100 2.01 0 0 20,300 22,300 18,300
23/12/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
22/12/2025 20,300 -0.2 (-0.98%) 400 8.06 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.3 (1.49%) 200 4.24 0 0 20,200 22,200 18,200
18/12/2025 20,200 0.2 (1%) 1,300 26.26 0 0 20,000 22,000 18,000
17/12/2025 20,000 -0.2 (-0.99%) 1,625 32.54 0 0 20,200 22,200 18,200
16/12/2025 20,200 -0.1 (-0.49%) 840 16.97 0 0 20,300 22,300 18,300
15/12/2025 20,300 -0.1 (-0.49%) 415 8.42 0 0 20,400 22,400 18,400
12/12/2025 20,400 0 (0%) 125 2.55 0 0 20,400 22,400 18,400
11/12/2025 20,400 0 (0%) 1,135 23.15 0 0 20,400 22,400 18,400
10/12/2025 20,400 -0.3 (-1.45%) 2,200 45.5 0 0 20,700 22,700 18,700
09/12/2025 20,700 0.4 (1.97%) 280 5.77 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 730 14.85 0 0 20,400 22,400 18,400
05/12/2025 20,400 -0.1 (-0.49%) 100 2.04 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 51 1.03 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 5 0.1 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0.3 (1.49%) 620 12.65 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.2 (-0.98%) 1,000 20.2 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
25/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200
24/11/2025 20,200 -0.2 (-0.98%) 100 2.02 0 0 20,400 22,400 18,400
21/11/2025 20,400 0.3 (1.49%) 142 2.88 0 0 20,100 22,100 18,100
20/11/2025 20,100 -0.4 (-1.95%) 3,019 60.73 0 0 20,500 22,500 18,500
19/11/2025 20,500 0 (0%) 202 4.14 0 0 20,500 22,500 18,500
18/11/2025 20,500 0.1 (0.49%) 506 10.42 0 0 20,400 22,400 18,400
17/11/2025 20,400 0.2 (0.99%) 4,100 83.68 0 0 20,200 22,200 18,200
14/11/2025 20,200 -0.2 (-0.98%) 656 13.44 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 9 0.18 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 28 0.56 0 0 20,400 22,400 18,400
11/11/2025 20,400 0.1 (0.49%) 1,119 22.8 0 0 20,300 22,300 18,300
10/11/2025 20,300 -0.1 (-0.49%) 1,000 20.15 0 0 20,400 22,400 18,400
07/11/2025 20,400 0 (0%) 2,264 46.17 0 0 20,400 22,400 18,400
06/11/2025 20,400 0.3 (1.49%) 550 11.14 0 0 20,100 22,100 18,100
05/11/2025 20,100 -0.9 (-4.29%) 1,900 39.1 0 0 21,000 23,100 18,900
04/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
03/11/2025 21,000 0.8 (3.96%) 3,100 63.86 0 0 20,200 22,200 18,200
31/10/2025 20,200 0 (0%) 500 10.1 0 0 20,200 22,200 18,200
30/10/2025 20,200 0.1 (0.5%) 1,333 26.95 0 0 20,100 22,100 18,100
29/10/2025 20,100 -0.1 (-0.5%) 1,204 24.23 0 0 20,200 22,200 18,200
28/10/2025 20,200 0 (0%) 3,000 60.29 0 0 20,200 22,200 18,200
27/10/2025 20,200 0 (0%) 201 4.09 0 0 20,200 22,200 18,200
24/10/2025 20,200 0 (0%) 2,212 44.5 0 0 20,200 22,200 18,200
23/10/2025 20,200 0.3 (1.51%) 200 4.05 0 0 19,900 21,800 18,000
22/10/2025 19,900 -0.1 (-0.5%) 1,284 25.36 0 0 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 2,910 58.25 0 0 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,600 51.89 0 0 20,000 22,000 18,000
17/10/2025 20,000 0 (0%) 700 14.1 0 0 20,000 22,000 18,000
16/10/2025 20,000 -0.3 (-1.48%) 400 8.11 0 0 20,300 22,300 18,300
15/10/2025 20,300 -0.4 (-1.93%) 100 2.03 0 0 20,700 22,700 18,700
14/10/2025 20,700 0.7 (3.5%) 400 8.18 0 0 20,000 22,000 18,000
13/10/2025 20,000 -0.4 (-1.96%) 15,135 304.29 0 0 20,400 22,400 18,400
10/10/2025 20,400 0.1 (0.49%) 1,315 26.83 0 0 20,300 22,300 18,300
09/10/2025 20,300 0 (0%) 100 2.03 0 0 20,300 22,300 18,300
08/10/2025 20,300 -0.3 (-1.46%) 1,605 32.84 0 0 20,600 22,600 18,600
07/10/2025 20,600 0 (0%) 5 0.1 0 0 20,600 22,600 18,600
06/10/2025 20,600 -0.2 (-0.96%) 803 16.68 0 0 20,800 22,800 18,800
03/10/2025 20,800 0 (0%) 3,901 81. 0 0 20,800 22,800 18,800
02/10/2025 20,800 -0.1 (-0.48%) 950 19.8 0 0 20,900 22,900 18,900
01/10/2025 20,900 -0.2 (-0.95%) 1,911 40.06 0 0 21,100 23,200 19,000
30/09/2025 21,100 0.9 (4.46%) 137 2.88 0 0 20,200 22,200 18,200
29/09/2025 20,200 -1 (-4.72%) 4,537 92.41 0 0 21,200 23,300 19,100
26/09/2025 21,200 -0.1 (-0.47%) 13,627 278.86 0 0 21,300 23,400 19,200
25/09/2025 21,300 0 (0%) 5 0.11 0 0 21,300 23,400 19,200
24/09/2025 21,300 0.5 (2.4%) 300 6.2 0 0 20,800 22,800 18,800
23/09/2025 20,800 0 (0%) 300 6.29 0 0 20,800 22,800 18,800
22/09/2025 20,800 -0.2 (-0.95%) 1,210 25.26 0 0 21,000 23,100 18,900
19/09/2025 21,000 -0.3 (-1.41%) 2,200 46.32 0 0 21,300 23,400 19,200
18/09/2025 21,300 -0.1 (-0.47%) 1,926 40.9 0 0 21,400 23,500 19,300
17/09/2025 21,400 0.6 (2.88%) 838 18.11 0 0 20,800 22,800 18,800
16/09/2025 20,800 -0.2 (-0.95%) 1,686 35.25 0 0 21,000 23,100 18,900
15/09/2025 21,000 -0.5 (-2.33%) 11,227 236.37 0 0 21,500 23,600 19,400
12/09/2025 21,500 -0.5 (-2.27%) 9,961 221.17 0 0 22,000 24,200 19,800
11/09/2025 23,500 0 (0%) 7,453 173.9 0 0 23,500 25,800 21,200
10/09/2025 23,500 -0.1 (-0.42%) 1,174 27.5 0 0 23,600 25,900 21,300
09/09/2025 23,600 0.3 (1.29%) 9,800 231.58 0 0 23,300 25,600 21,000
08/09/2025 23,300 0 (0%) 6,699 156.17 0 0 23,300 25,600 21,000
05/09/2025 23,300 0.1 (0.43%) 14,401 335.91 0 0 23,200 25,500 20,900
04/09/2025 23,200 0.3 (1.31%) 5,400 125.03 0 0 22,900 25,100 20,700
03/09/2025 22,900 0 (0%) 18,105 415.98 0 0 22,900 25,100 20,700
29/08/2025 22,900 0 (0%) 6,086 139.08 0 0 22,900 25,100 20,700
28/08/2025 22,900 0.1 (0.44%) 900 20.6 0 0 22,800 25,000 20,600
27/08/2025 22,800 0 (0%) 804 18.31 0 0 22,800 25,000 20,600
26/08/2025 22,800 0 (0%) 2,136 48.17 0 0 22,800 25,000 20,600
25/08/2025 22,800 0.2 (0.88%) 300 6.81 0 0 22,600 24,800 20,400
22/08/2025 22,600 -0.9 (-3.83%) 9,086 203.65 0 0 23,500 25,800 21,200
21/08/2025 23,500 0.4 (1.73%) 1,864 43.69 0 0 23,100 25,400 20,800
20/08/2025 23,100 -0.1 (-0.43%) 12,860 303.07 0 0 23,200 25,500 20,900
19/08/2025 23,200 0.7 (3.11%) 6,832 160.35 0 0 22,500 24,700 20,300
18/08/2025 22,500 -0.4 (-1.75%) 3,610 81.54 0 0 22,900 25,100 20,700
15/08/2025 22,900 -0.1 (-0.43%) 6,622 149.85 0 0 23,000 25,300 20,700
14/08/2025 23,000 0 (0%) 200 4.59 0 0 23,000 25,300 20,700
13/08/2025 23,000 0 (0%) 13,304 303.48 0 0 23,000 25,300 20,700
12/08/2025 23,000 0 (0%) 2,200 50.4 0 0 23,000 25,300 20,700
11/08/2025 23,000 0.1 (0.44%) 12,000 274.72 0 0 22,900 25,100 20,700
08/08/2025 22,900 0.4 (1.78%) 2,206 50.53 0 0 22,500 24,700 20,300
07/08/2025 22,500 0 (0%) 6,910 155.82 0 0 22,500 24,700 20,300
06/08/2025 22,500 -0.2 (-0.88%) 2,000 45.05 0 0 22,700 24,900 20,500
05/08/2025 22,700 0 (0%) 263 5.97 0 0 22,700 24,900 20,500

Historical Data-ko - BSC

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