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
15/05/2026 21,700 -0.2 (-0.91%) 15,100 323.56 0 0 21,900 25,100 18,700
14/05/2026 21,700 0 (0%) 14,001 306.32 1,815,000 45,012 21,700 24,900 18,500
13/05/2026 22,000 0.1 (0.46%) 29,601 641.77 0 0 21,900 25,100 18,700
12/05/2026 21,900 0.1 (0.46%) 15,607 341.23 0 0 21,800 25,000 18,600
11/05/2026 21,500 -0.3 (-1.38%) 6,100 133.03 0 0 21,800 25,000 18,600
08/05/2026 21,600 -0.1 (-0.46%) 23,700 515.78 0 0 21,700 24,900 18,500
07/05/2026 21,800 -0.1 (-0.46%) 31,600 686.14 1,200,000 30,000 21,900 25,100 18,700
06/05/2026 21,000 -0.3 (-1.41%) 14,900 326.78 2,051,000 49,839.3 21,300 24,400 18,200
05/05/2026 21,000 -0.8 (-3.67%) 45,000 959.49 0 0 21,800 25,000 18,600
04/05/2026 21,600 0.9 (4.35%) 14,813 322.41 0 0 20,700 23,800 17,600
29/04/2026 19,600 -1.4 (-6.67%) 20,100 417.03 0 0 21,000 24,100 17,900
28/04/2026 21,600 2.4 (12.5%) 78,155 1,637.45 0 0 19,200 22,000 16,400
24/04/2026 19,300 0.1 (0.52%) 11,400 219.29 0 0 19,200 22,000 16,400
23/04/2026 19,000 0.1 (0.53%) 16,700 320.32 0 0 18,900 21,700 16,100
22/04/2026 18,800 -0.4 (-2.08%) 2,500 47.29 609,000 10,048.5 19,200 22,000 16,400
21/04/2026 19,200 0.3 (1.59%) 216 4.14 370,000 5,994 18,900 21,700 16,100
20/04/2026 19,100 0.2 (1.06%) 11,100 209.72 0 0 18,900 21,700 16,100
17/04/2026 19,100 0.3 (1.6%) 700 13.22 0 0 18,800 21,600 16,000
16/04/2026 19,100 0.1 (0.53%) 1,600 30.07 0 0 19,000 21,800 16,200
15/04/2026 19,100 0.4 (2.14%) 2,601 49.35 0 0 18,700 21,500 15,900
14/04/2026 19,100 0.7 (3.8%) 24,608 459.89 0 0 18,400 21,100 15,700
13/04/2026 19,400 0.4 (2.11%) 28,605 527.56 0 0 19,000 21,800 16,200
10/04/2026 19,000 -0.3 (-1.55%) 3,210 61.04 0 0 19,300 22,100 16,500
09/04/2026 19,400 0.9 (4.86%) 38,902 752.28 0 0 18,500 21,200 15,800
08/04/2026 19,000 0.4 (2.15%) 12,305 227.9 63,400 1,179.24 18,600 21,300 15,900
07/04/2026 18,500 -0.4 (-2.12%) 4,801 89.37 0 0 18,900 21,700 16,100
06/04/2026 19,000 0.4 (2.15%) 16,100 304.08 0 0 18,600 21,300 15,900
03/04/2026 18,500 -0.2 (-1.07%) 5,510 102.37 0 0 18,700 21,500 15,900
02/04/2026 18,800 -0.1 (-0.53%) 11,818 221.56 0 0 18,900 21,700 16,100
01/04/2026 18,900 0.1 (0.53%) 10,775 203.62 0 0 18,800 21,600 16,000
31/03/2026 18,800 1 (5.62%) 23,120 435.77 0 0 17,800 20,400 15,200
30/03/2026 18,000 -0.3 (-1.64%) 1,201 21.42 0 0 18,300 21,000 15,600
27/03/2026 18,700 0.6 (3.31%) 14,100 258.18 0 0 18,100 20,800 15,400
26/03/2026 18,200 0 (0%) 8,713 157.72 0 0 18,200 20,900 15,500
25/03/2026 18,300 0.7 (3.98%) 35,600 648.43 0 0 17,600 20,200 15,000
24/03/2026 17,900 0.9 (5.29%) 20,600 362.74 0 0 17,000 19,500 14,500
23/03/2026 17,100 -0.8 (-4.47%) 18,000 305.47 0 0 17,900 20,500 15,300
20/03/2026 18,000 -0.2 (-1.1%) 22,501 403.75 0 0 18,200 20,900 15,500
19/03/2026 18,200 0 (0%) 3,100 56.28 0 0 18,200 20,900 15,500
18/03/2026 18,200 -0.2 (-1.09%) 23,101 421.05 0 0 18,400 21,100 15,700
17/03/2026 18,500 0.4 (2.21%) 25,900 476.26 0 0 18,100 20,800 15,400
16/03/2026 18,100 0.2 (1.12%) 46,423 839.26 0 0 17,900 20,500 15,300
13/03/2026 18,000 1.7 (10.43%) 69,602 1,242.53 0 0 16,300 18,700 13,900
12/03/2026 17,100 1.1 (6.88%) 54,202 880.78 0 0 16,000 18,400 13,600
11/03/2026 16,500 0.7 (4.43%) 67,300 1,080.15 0 0 15,800 18,100 13,500
10/03/2026 14,700 0.1 (0.68%) 3,800 60.14 0 0 14,600 16,700 12,500
09/03/2026 14,300 -0.9 (-5.92%) 69,405 1,012.68 0 0 15,200 17,400 13,000
06/03/2026 15,200 -0.4 (-2.56%) 18,200 277.53 0 0 15,600 17,900 13,300
05/03/2026 15,200 0 (0%) 36,900 574.31 0 0 15,200 17,400 13,000
04/03/2026 15,000 -0.1 (-0.66%) 53,019 804.26 0 0 15,100 17,300 12,900
03/03/2026 15,300 0.4 (2.68%) 11,808 178.44 0 0 14,900 17,100 12,700
02/03/2026 14,900 -0.6 (-3.87%) 32,624 486.02 0 0 15,500 17,800 13,200
27/02/2026 15,500 -0.5 (-3.13%) 3,300 51.23 0 0 16,000 18,400 13,600
26/02/2026 15,900 0.1 (0.63%) 6,140 98.19 0 0 15,800 18,100 13,500
25/02/2026 15,200 -0.7 (-4.4%) 11,702 185.09 0 0 15,900 18,200 13,600
24/02/2026 15,000 -1.2 (-7.41%) 9,237 146.95 0 0 16,200 18,600 13,800
23/02/2026 16,000 -0.3 (-1.84%) 8,607 139.73 0 0 16,300 18,700 13,900
13/02/2026 16,600 1.2 (7.79%) 57,100 931.74 0 0 15,400 17,700 13,100
12/02/2026 15,700 0 (0%) 41,500 638.12 0 0 15,700 18,000 13,400
11/02/2026 15,800 0.1 (0.64%) 43,804 689.01 0 0 15,700 18,000 13,400
10/02/2026 15,500 0.6 (4.03%) 38,600 607.4 0 0 14,900 17,100 12,700
09/02/2026 15,100 0.2 (1.34%) 15,200 226.21 0 0 14,900 17,100 12,700
06/02/2026 14,800 -0.2 (-1.33%) 14,200 211.1 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 22,400 335.99 0 0 15,000 17,200 12,800
04/02/2026 15,400 1 (6.94%) 15,605 234.61 0 0 14,400 16,500 12,300
03/02/2026 14,500 0.1 (0.69%) 22,200 319.67 0 0 14,400 16,500 12,300
02/02/2026 14,800 0 (0%) 51,900 748.98 0 0 14,800 17,000 12,600
30/01/2026 14,500 0 (0%) 48,110 711.94 0 0 14,500 16,600 12,400
29/01/2026 14,600 -0.8 (-5.19%) 40,500 588.95 0 0 15,400 17,700 13,100
28/01/2026 16,000 0.1 (0.63%) 16,300 250.82 0 0 15,900 18,200 13,600
27/01/2026 15,000 -0.6 (-3.85%) 87,705 1,393.07 0 0 15,600 17,900 13,300
26/01/2026 15,600 0.1 (0.65%) 34,305 533.98 0 0 15,500 17,800 13,200
23/01/2026 15,500 0.4 (2.65%) 123,616 1,915.74 0 0 15,100 17,300 12,900
22/01/2026 15,200 1 (7.04%) 29,800 448.97 0 0 14,200 16,300 12,100
21/01/2026 14,500 0.6 (4.32%) 13,300 189.07 0 0 13,900 15,900 11,900
20/01/2026 13,900 -0.4 (-2.8%) 37,600 523.59 0 0 14,300 16,400 12,200
19/01/2026 14,300 0.1 (0.7%) 19,586 279.36 0 0 14,200 16,300 12,100
16/01/2026 14,100 0 (0%) 14,587 206.56 0 0 14,100 16,200 12,000
15/01/2026 14,000 0.1 (0.72%) 45,002 634.22 0 0 13,900 15,900 11,900
14/01/2026 14,000 0.2 (1.45%) 39,100 543.45 0 0 13,800 15,800 11,800
13/01/2026 14,100 1 (7.63%) 54,100 748.92 0 0 13,100 15,000 11,200
12/01/2026 13,400 0.7 (5.51%) 28,706 376.28 0 0 12,700 14,600 10,800
09/01/2026 12,800 0.2 (1.59%) 36,900 469.9 0 0 12,600 14,400 10,800
08/01/2026 12,700 -0.2 (-1.55%) 42,801 540.2 0 0 12,900 14,800 11,000
07/01/2026 13,000 -0.1 (-0.76%) 17,230 222.99 0 0 13,100 15,000 11,200
06/01/2026 13,200 -0.8 (-5.71%) 32,503 427.11 0 0 14,000 16,100 11,900
05/01/2026 14,300 0 (0%) 1,202 16.86 0 0 14,300 16,400 12,200
31/12/2025 13,900 0.1 (0.72%) 81,703 1,169.25 0 0 13,800 15,800 11,800
30/12/2025 13,900 -0.8 (-5.44%) 33,325 459.84 0 0 14,700 16,900 12,500
29/12/2025 13,800 -1.9 (-12.1%) 51,984 766.04 2,635,100 47,239.56 15,700 18,000 13,400
26/12/2025 14,900 0.6 (4.2%) 198,402 3,113.38 0 0 14,300 16,400 12,200
25/12/2025 13,900 -1.1 (-7.33%) 37,100 530.04 0 0 15,000 17,200 12,800
24/12/2025 14,600 -0.5 (-3.31%) 73,007 1,094.28 80,000 1,040 15,100 17,300 12,900
23/12/2025 14,800 0.2 (1.37%) 57,001 861.69 0 0 14,600 16,700 12,500
22/12/2025 14,800 0.2 (1.37%) 50,801 740.89 80,000 1,328 14,600 16,700 12,500
19/12/2025 14,000 -0.5 (-3.45%) 49,700 724.87 0 0 14,500 16,600 12,400
18/12/2025 15,200 -1.2 (-7.32%) 211,372 3,058.56 54,000 912.6 16,400 18,800 14,000
17/12/2025 15,500 -1.1 (-6.63%) 238,417 3,898.32 3,092,800 58,453.92 16,600 19,000 14,200
16/12/2025 15,400 0 (0%) 384,002 6,356.2 1,618,500 28,647.45 15,400 17,700 13,100
15/12/2025 15,300 -0.3 (-1.92%) 326,927 5,043.34 0 0 15,600 17,900 13,300
12/12/2025 15,300 -0.4 (-2.55%) 362,233 5,643.62 0 0 15,700 18,000 13,400
11/12/2025 15,800 1.8 (12.86%) 245,119 3,857.8 0 0 14,000 16,100 11,900
10/12/2025 14,700 1.9 (14.84%) 586,320 8,225.84 0 0 12,800 14,700 10,900
09/12/2025 12,900 0.2 (1.57%) 57,720 737.45 0 0 12,700 14,600 10,800
08/12/2025 12,800 0.9 (7.56%) 21,220 270.18 0 0 11,900 13,600 10,200
05/12/2025 12,300 -0.2 (-1.6%) 94,222 1,122.48 0 0 12,500 14,300 10,700
04/12/2025 12,400 0 (0%) 19,001 236.93 0 0 12,400 14,200 10,600
03/12/2025 12,400 1.1 (9.73%) 16,300 201.6 0 0 11,300 12,900 9,700
02/12/2025 11,800 -0.3 (-2.48%) 69,354 787.12 0 0 12,100 13,900 10,300
01/12/2025 12,600 0.1 (0.8%) 58,002 700.59 0 0 12,500 14,300 10,700
28/11/2025 12,600 -0.7 (-5.26%) 55,700 695.98 0 0 13,300 15,200 11,400
27/11/2025 12,900 -1.1 (-7.86%) 92,210 1,228.13 0 0 14,000 16,100 11,900
26/11/2025 13,900 0 (0%) 7,501 104.84 0 0 13,900 15,900 11,900
25/11/2025 14,300 1.1 (8.33%) 72,243 1,005.09 0 0 13,200 15,100 11,300
24/11/2025 13,600 -0.1 (-0.73%) 57,917 761.87 0 0 13,700 15,700 11,700
21/11/2025 13,800 -0.4 (-2.82%) 72,222 986.77 0 0 14,200 16,300 12,100
20/11/2025 13,800 0.5 (3.76%) 58,571 830.59 0 0 13,300 15,200 11,400
19/11/2025 13,400 1.7 (14.53%) 345,090 4,602.99 0 0 11,700 13,400 10,000
18/11/2025 11,700 1.5 (14.71%) 49,163 573.71 0 0 10,200 11,700 8,700
17/11/2025 10,400 1.3 (14.29%) 35,722 363.41 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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