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
07/04/2026 6,100 0.1 (1.67%) 165,895 1,004.05 0 0 6,000 6,600 5,400
06/04/2026 6,000 0 (0%) 250,090 1,501.5 0 0 6,000 6,600 5,400
03/04/2026 6,000 -0.1 (-1.64%) 327,118 1,975.05 0 0 6,100 6,700 5,500
02/04/2026 6,100 -0.2 (-3.17%) 399,172 2,450.65 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.2 (3.33%) 417,963 2,565.34 0 0 6,000 6,600 5,400
26/03/2026 6,000 -0.2 (-3.23%) 581,308 3,506.5 0 0 6,200 6,800 5,600
25/03/2026 6,200 0.1 (1.64%) 330,403 2,043.88 0 0 6,100 6,700 5,500
24/03/2026 6,100 0.2 (3.39%) 229,573 1,402.13 0 0 5,900 6,400 5,400
23/03/2026 5,900 -0.2 (-3.28%) 479,165 2,828.45 0 0 6,100 6,700 5,500
20/03/2026 6,100 0 (0%) 338,565 2,090.62 0 0 6,100 6,700 5,500
19/03/2026 6,100 -0.2 (-3.17%) 519,737 3,214.95 0 0 6,300 6,900 5,700
18/03/2026 6,300 -0.2 (-3.08%) 336,900 2,131.42 0 0 6,500 7,100 5,900
17/03/2026 6,500 0.1 (1.56%) 339,105 2,193.41 0 0 6,400 7,000 5,800
16/03/2026 6,400 0.2 (3.23%) 124,933 787.96 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.2 (-3.13%) 421,726 2,646.35 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.2 (-3.03%) 189,823 1,217.67 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.3 (4.76%) 315,066 2,047.13 0 0 6,300 6,900 5,700
10/03/2026 6,300 0.1 (1.61%) 1,351,547 8,636.05 0 0 6,200 6,800 5,600
09/03/2026 6,200 -0.6 (-8.82%) 1,455,234 9,078.13 0 0 6,800 7,400 6,200
06/03/2026 6,800 -0.2 (-2.86%) 676,400 4,614.71 0 0 7,000 7,700 6,300
05/03/2026 7,000 0.1 (1.45%) 1,374,412 9,785.92 0 0 6,900 7,500 6,300
04/03/2026 6,900 0 (0%) 679,413 4,566.76 0 0 6,900 7,500 6,300
03/03/2026 6,900 0.1 (1.47%) 592,760 4,059.42 0 0 6,800 7,400 6,200
02/03/2026 6,800 -0.1 (-1.45%) 1,081,304 7,339.19 0 0 6,900 7,500 6,300
27/02/2026 6,900 0 (0%) 332,833 2,328.74 0 0 6,900 7,500 6,300
26/02/2026 6,900 -0.1 (-1.43%) 202,201 1,408.59 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 219,097 1,544.05 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 845,558 6,037.04 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.6 (9.38%) 1,405,545 9,744.57 0 0 6,400 7,000 5,800
13/02/2026 6,400 -0.1 (-1.54%) 219,417 1,411.78 0 0 6,500 7,100 5,900
12/02/2026 6,500 -0.1 (-1.52%) 124,265 809.87 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.3 (4.76%) 382,434 2,437.79 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 177,284 1,104.93 0 0 6,300 6,900 5,700
09/02/2026 6,300 0.1 (1.61%) 163,636 1,030.19 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.3 (-4.62%) 636,576 4,064.21 0 0 6,500 7,100 5,900
05/02/2026 6,500 -0.2 (-2.99%) 334,837 2,199.81 0 0 6,700 7,300 6,100
04/02/2026 6,700 0.1 (1.52%) 328,781 2,204.22 0 0 6,600 7,200 6,000
03/02/2026 6,600 0 (0%) 326,700 2,180.18 0 0 6,600 7,200 6,000
02/02/2026 6,600 0 (0%) 500,904 3,306.48 0 0 6,600 7,200 6,000
30/01/2026 6,600 -0.1 (-1.49%) 632,728 4,217.37 0 0 6,700 7,300 6,100
29/01/2026 6,700 -0.1 (-1.47%) 558,741 3,741.93 0 0 6,800 7,400 6,200
28/01/2026 6,800 -0.1 (-1.45%) 274,610 1,867.9 0 0 6,900 7,500 6,300
27/01/2026 6,900 0 (0%) 336,790 2,326.76 0 0 6,900 7,500 6,300
26/01/2026 6,900 -0.2 (-2.82%) 368,440 2,575.32 0 0 7,100 7,800 6,400
23/01/2026 7,100 0 (0%) 291,513 2,061.99 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.2 (2.9%) 591,315 4,174.11 0 0 6,900 7,500 6,300
21/01/2026 6,900 -0.3 (-4.17%) 1,125,151 7,880.27 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 278,347 1,991.68 0 0 7,200 7,900 6,500
19/01/2026 7,200 0.1 (1.41%) 278,432 2,006.99 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.1 (-1.39%) 885,704 6,331.64 0 0 7,200 7,900 6,500
15/01/2026 7,200 -0.3 (-4%) 1,178,247 8,540.9 0 0 7,500 8,200 6,800
14/01/2026 7,500 0 (0%) 484,456 3,616.99 0 0 7,500 8,200 6,800
13/01/2026 7,500 -0.2 (-2.6%) 477,296 3,623.87 0 0 7,700 8,400 7,000
12/01/2026 7,700 0.4 (5.48%) 805,065 6,129.17 0 0 7,300 8,000 6,600
09/01/2026 7,300 -0.1 (-1.35%) 252,632 1,857.33 0 0 7,400 8,100 6,700
08/01/2026 7,400 0 (0%) 452,725 3,397.54 0 0 7,400 8,100 6,700
07/01/2026 7,400 0.1 (1.37%) 598,599 4,471.6 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 420,684 3,059.53 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 529,954 3,819.83 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.1 (1.39%) 435,193 3,191.8 0 0 7,200 7,900 6,500
30/12/2025 7,200 -0.1 (-1.37%) 305,597 2,213.55 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 368,674 2,724.51 0 0 7,300 8,000 6,600
26/12/2025 7,300 -0.2 (-2.67%) 768,196 5,634.19 0 0 7,500 8,200 6,800
25/12/2025 7,500 -0.2 (-2.6%) 485,235 3,741.61 0 0 7,700 8,400 7,000
24/12/2025 7,700 0.4 (5.48%) 1,917,359 14,786.57 0 0 7,300 8,000 6,600
23/12/2025 7,300 0.2 (2.82%) 443,802 3,195.77 0 0 7,100 7,800 6,400
22/12/2025 7,100 0 (0%) 233,721 1,681.72 0 0 7,100 7,800 6,400
19/12/2025 7,100 0 (0%) 441,474 3,122.5 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 243,744 1,743.39 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 121,456 869.57 0 0 7,200 7,900 6,500
16/12/2025 7,200 0.2 (2.86%) 435,844 3,112.33 0 0 7,000 7,700 6,300
15/12/2025 7,000 0 (0%) 259,337 1,815.69 0 0 7,000 7,700 6,300
12/12/2025 7,000 -0.2 (-2.78%) 652,907 4,733.12 0 0 7,200 7,900 6,500
11/12/2025 7,200 0 (0%) 221,000 1,592.88 0 0 7,200 7,900 6,500
10/12/2025 7,200 0 (0%) 275,425 1,984.63 0 0 7,200 7,900 6,500
09/12/2025 7,200 -0.2 (-2.7%) 812,762 5,831.94 0 0 7,400 8,100 6,700
08/12/2025 7,400 0 (0%) 266,410 1,971.47 0 0 7,400 8,100 6,700
05/12/2025 7,400 -0.1 (-1.33%) 279,011 2,088.87 0 0 7,500 8,200 6,800
04/12/2025 7,500 0.1 (1.35%) 424,818 3,224.05 0 0 7,400 8,100 6,700
03/12/2025 7,400 0 (0%) 385,687 2,860.55 0 0 7,400 8,100 6,700
02/12/2025 7,400 0 (0%) 433,823 3,191.3 0 0 7,400 8,100 6,700
01/12/2025 7,400 -0.2 (-2.63%) 290,179 2,178.63 0 0 7,600 8,300 6,900
28/11/2025 7,600 0 (0%) 389,622 2,937.53 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 188,102 1,432.42 0 0 7,700 8,400 7,000
26/11/2025 7,700 0.3 (4.05%) 521,826 3,998.82 0 0 7,400 8,100 6,700
25/11/2025 7,400 -0.5 (-6.33%) 1,445,428 10,975.36 0 0 7,900 8,600 7,200
24/11/2025 7,900 -0.1 (-1.25%) 686,699 5,451.81 0 0 8,000 8,800 7,200
21/11/2025 8,000 -0.2 (-2.44%) 330,522 2,663.98 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.1 (-1.2%) 569,356 4,662.01 0 0 8,300 9,100 7,500
19/11/2025 8,300 -0.1 (-1.19%) 201,853 1,679.75 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 399,150 3,369.45 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.2 (2.44%) 210,752 1,741.88 0 0 8,200 9,000 7,400
14/11/2025 8,200 0.1 (1.23%) 423,572 3,452.04 0 0 8,100 8,900 7,300
13/11/2025 8,100 -0.2 (-2.41%) 122,654 1,007.58 0 0 8,300 9,100 7,500
12/11/2025 8,300 0.2 (2.47%) 384,520 3,180.24 0 0 8,100 8,900 7,300
11/11/2025 8,100 0 (0%) 247,417 2,007.42 0 0 8,100 8,900 7,300
10/11/2025 8,100 -0.1 (-1.22%) 416,118 3,415.55 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.2 (-2.38%) 294,862 2,428.75 0 0 8,400 9,200 7,600
06/11/2025 8,400 0 (0%) 540,212 4,586.64 0 0 8,400 9,200 7,600
05/11/2025 8,400 -0.2 (-2.33%) 326,652 2,743.13 0 0 8,600 9,400 7,800
04/11/2025 8,600 0.5 (6.17%) 1,082,725 9,008.14 0 0 8,100 8,900 7,300
03/11/2025 8,100 -0.4 (-4.71%) 490,735 4,073.74 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 460,419 3,907.16 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 640,773 5,446.52 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 526,833 4,478.33 0 0 8,500 9,300 7,700
28/10/2025 8,500 0.2 (2.41%) 484,000 4,019.29 0 0 8,300 9,100 7,500
27/10/2025 8,300 0.2 (2.47%) 834,960 6,919.11 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.2 (-2.41%) 444,766 3,615.19 0 0 8,300 9,100 7,500
23/10/2025 8,300 -0.2 (-2.35%) 222,148 1,870.58 0 0 8,500 9,300 7,700
22/10/2025 8,500 0.7 (8.97%) 1,160,343 9,741.3 0 0 7,800 8,500 7,100
21/10/2025 7,800 -0.4 (-4.88%) 1,112,034 8,847.29 0 0 8,200 9,000 7,400
20/10/2025 8,200 -0.9 (-9.89%) 1,235,970 10,634.08 0 0 9,100 10,000 8,200
17/10/2025 9,100 -0.2 (-2.15%) 657,824 6,087.26 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.1 (-1.06%) 840,523 7,834.6 0 0 9,400 10,300 8,500
15/10/2025 9,400 -0.2 (-2.08%) 533,190 5,063.47 0 0 9,600 10,500 8,700
14/10/2025 9,600 0.1 (1.05%) 1,232,268 11,940.12 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.1 (-1.04%) 750,886 7,083.39 0 0 9,600 10,500 8,700
10/10/2025 9,600 0 (0%) 599,301 5,763.6 0 0 9,600 10,500 8,700
09/10/2025 9,600 -0.1 (-1.03%) 372,810 3,572.25 0 0 9,700 10,600 8,800
08/10/2025 9,700 0.2 (2.11%) 708,791 6,940.84 0 0 9,500 10,400 8,600
07/10/2025 9,500 -0.2 (-2.06%) 715,299 6,951.61 0 0 9,700 10,600 8,800

Historical Data-ko - BSC

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