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
11/05/2026 13,000 -0.1 (-0.76%) 28,200 364.13 0 0 13,100 14,000 12,200
08/05/2026 13,100 -0.25 (-1.87%) 18,200 238.4 0 0 13,350 14,250 12,450
07/05/2026 13,350 0 (0%) 16,200 214.42 0 0 13,350 14,250 12,450
06/05/2026 13,350 0.1 (0.75%) 27,700 363.67 0 0 13,250 14,150 12,350
05/05/2026 13,250 0.1 (0.76%) 38,300 501.83 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 10,600 139.67 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 24,700 325.34 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 16,100 215.28 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.05 (-0.37%) 20,200 268.19 0 0 13,350 14,250 12,450
23/04/2026 13,350 0.05 (0.38%) 22,200 296.04 0 0 13,300 14,200 12,400
22/04/2026 13,300 0 (0%) 15,600 207.35 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.2 (-1.48%) 38,500 513.47 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 8,300 112 0 0 13,500 14,400 12,600
17/04/2026 13,500 0.05 (0.37%) 92,800 1,236.47 0 0 13,450 14,350 12,550
16/04/2026 13,450 0 (0%) 41,600 554.42 0 0 13,450 14,350 12,550
15/04/2026 13,450 0 (0%) 6,600 88.68 0 0 13,450 14,350 12,550
14/04/2026 13,450 0 (0%) 14,700 198.72 0 0 13,450 14,350 12,550
13/04/2026 13,450 0 (0%) 28,000 374.28 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 11,600 156.02 0 0 13,400 14,300 12,500
09/04/2026 13,400 -0.25 (-1.83%) 50,500 666.51 0 0 13,650 14,600 12,700
08/04/2026 13,650 0.15 (1.11%) 51,800 701.19 0 0 13,500 14,400 12,600
07/04/2026 13,500 0 (0%) 15,100 202.72 0 0 13,500 14,400 12,600
06/04/2026 13,500 0.2 (1.5%) 29,200 393.59 0 0 13,300 14,200 12,400
03/04/2026 13,300 0 (0%) 2,600 34.68 0 0 13,300 14,200 12,400
02/04/2026 13,300 -0.2 (-1.48%) 28,800 386.58 0 0 13,500 14,400 12,600
01/04/2026 13,500 0.1 (0.75%) 16,700 224.99 0 0 13,400 14,300 12,500
31/03/2026 13,400 -0.25 (-1.83%) 19,800 268.98 0 0 13,650 14,600 12,700
30/03/2026 13,650 0.2 (1.49%) 43,200 582.29 0 0 13,450 14,350 12,550
27/03/2026 13,450 0.1 (0.75%) 23,500 313.69 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 5,500 73.81 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 25,400 339.3 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.2 (1.54%) 24,500 325.4 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.9 (-6.47%) 56,900 755.95 0 0 13,900 14,850 12,950
20/03/2026 13,900 -0.1 (-0.71%) 40,300 558.36 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 16,900 237.61 0 0 14,200 15,150 13,250
18/03/2026 14,200 -0.1 (-0.7%) 45,900 657.5 0 0 14,300 15,300 13,300
17/03/2026 14,300 0.1 (0.7%) 13,200 188.41 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 22,100 313.74 0 0 14,200 15,150 13,250
13/03/2026 14,200 -0.05 (-0.35%) 36,000 509.67 0 0 14,250 15,200 13,300
12/03/2026 14,250 0.1 (0.71%) 13,300 188.69 0 0 14,150 15,100 13,200
11/03/2026 14,150 0.05 (0.35%) 30,300 428.71 0 0 14,100 15,050 13,150
10/03/2026 14,100 0.25 (1.81%) 105,500 1,441.4 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 112,400 1,562.24 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.25 (-1.66%) 39,100 582.52 0 0 15,100 16,150 14,050
05/03/2026 15,100 0 (0%) 28,500 433.82 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.6 (-3.82%) 109,200 1,651.18 0 0 15,700 16,750 14,650
03/03/2026 15,700 -0.3 (-1.88%) 58,000 924.83 0 0 16,000 17,100 14,900
02/03/2026 16,000 0.5 (3.23%) 166,000 2,609.06 0 0 15,500 16,550 14,450
27/02/2026 15,500 0.1 (0.65%) 79,300 1,234.71 0 0 15,400 16,450 14,350
26/02/2026 15,400 0.1 (0.65%) 84,800 1,310.68 0 0 15,300 16,350 14,250
25/02/2026 15,300 0.05 (0.33%) 42,800 656.6 0 0 15,250 16,300 14,200
24/02/2026 15,250 -0.2 (-1.29%) 39,600 602.08 0 0 15,450 16,500 14,400
23/02/2026 15,450 0.2 (1.31%) 38,800 603.6 0 0 15,250 16,300 14,200
13/02/2026 15,250 -0.1 (-0.65%) 77,300 1,160.82 0 0 15,350 16,400 14,300
12/02/2026 15,350 0.05 (0.33%) 86,300 1,308.3 0 0 15,300 16,350 14,250
11/02/2026 15,300 0.35 (2.34%) 38,900 584.41 0 0 14,950 15,950 13,950
10/02/2026 14,950 -0.3 (-1.97%) 87,100 1,308.98 0 0 15,250 16,300 14,200
09/02/2026 15,250 -0.15 (-0.97%) 21,400 327.3 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.2 (-1.28%) 39,400 608.3 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 72,100 1,133.48 0 0 16,000 17,100 14,900
04/02/2026 16,000 0 (0%) 75,000 1,192.55 0 0 16,000 17,100 14,900
03/02/2026 16,000 -0.6 (-3.61%) 240,600 3,844.06 0 0 16,600 17,750 15,450
02/02/2026 16,600 -1.2 (-6.74%) 196,400 3,310.95 0 0 17,800 19,000 16,600
30/01/2026 17,800 0.6 (3.49%) 366,000 6,663.35 0 0 17,200 18,400 16,000
29/01/2026 17,200 1.1 (6.83%) 319,700 5,468.17 0 0 16,100 17,200 15,000
28/01/2026 16,100 0.25 (1.58%) 91,400 1,471.94 0 0 15,850 16,950 14,750
27/01/2026 15,850 -0.45 (-2.76%) 15,500 247.95 0 0 16,300 17,400 15,200
26/01/2026 16,300 0.5 (3.16%) 41,500 648.67 0 0 15,800 16,900 14,700
23/01/2026 15,800 -0.15 (-0.94%) 62,900 977.97 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.35 (-2.15%) 18,200 291.62 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.3 (-1.81%) 41,600 667.7 0 0 16,600 17,750 15,450
20/01/2026 16,600 0.7 (4.4%) 108,800 1,777.38 0 0 15,900 17,000 14,800
19/01/2026 15,900 0 (0%) 31,900 509.1 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.2 (-1.24%) 24,700 396.88 0 0 16,100 17,200 15,000
15/01/2026 16,100 -0.25 (-1.53%) 21,700 350.7 0 0 16,350 17,450 15,250
14/01/2026 16,350 0.15 (0.93%) 102,700 1,646.01 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.05 (-0.31%) 22,500 363.58 0 0 16,250 17,350 15,150
12/01/2026 16,250 -0.2 (-1.22%) 121,800 1,967.28 0 0 16,450 17,600 15,300
09/01/2026 16,450 -0.15 (-0.9%) 37,000 607.93 0 0 16,600 17,750 15,450
08/01/2026 16,600 0.3 (1.84%) 265,000 4,585.27 0 0 16,300 17,400 15,200
07/01/2026 16,300 1.05 (6.89%) 111,800 1,815.97 0 0 15,250 16,300 14,200
06/01/2026 15,250 0.35 (2.35%) 42,900 649.93 0 0 14,900 15,900 13,900
05/01/2026 14,900 0.15 (1.02%) 18,500 276.76 0 0 14,750 15,750 13,750
31/12/2025 14,750 -0.1 (-0.67%) 16,700 247.98 0 0 14,850 15,850 13,850
30/12/2025 14,850 -0.25 (-1.66%) 62,800 926.39 0 0 15,100 16,150 14,050
29/12/2025 15,100 0 (0%) 9,300 140.33 0 0 15,100 16,150 14,050
26/12/2025 15,100 -0.15 (-0.98%) 23,800 358.8 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 10,700 163.06 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.05 (-0.33%) 22,500 342.43 0 0 15,300 16,350 14,250
23/12/2025 15,300 -0.15 (-0.97%) 12,700 194.05 0 0 15,450 16,500 14,400
22/12/2025 15,450 0.25 (1.64%) 34,000 519.87 0 0 15,200 16,250 14,150
19/12/2025 15,200 -0.15 (-0.98%) 8,200 125.07 0 0 15,350 16,400 14,300
18/12/2025 15,350 0.05 (0.33%) 18,800 288.26 0 0 15,300 16,350 14,250
17/12/2025 15,300 0.1 (0.66%) 6,100 93.88 0 0 15,200 16,250 14,150
16/12/2025 15,200 0.05 (0.33%) 29,500 454 0 0 15,150 16,200 14,100
15/12/2025 15,150 -0.15 (-0.98%) 18,400 274.5 0 0 15,300 16,350 14,250
12/12/2025 15,300 -0.25 (-1.61%) 8,500 130.89 0 0 15,550 16,600 14,500
11/12/2025 15,550 0.1 (0.65%) 9,400 144.96 0 0 15,450 16,500 14,400
10/12/2025 15,450 -0.35 (-2.22%) 14,000 216.88 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 30,700 474.81 0 0 15,800 16,900 14,700
08/12/2025 15,800 -0.15 (-0.94%) 31,800 496.77 0 0 15,950 17,050 14,850
05/12/2025 15,950 -0.15 (-0.93%) 11,800 188.22 0 0 16,100 17,200 15,000
04/12/2025 16,100 0.2 (1.26%) 29,100 463.93 0 0 15,900 17,000 14,800
03/12/2025 15,900 0.1 (0.63%) 11,000 174.5 0 0 15,800 16,900 14,700
02/12/2025 15,800 -0.2 (-1.25%) 31,700 499.03 0 0 16,000 17,100 14,900
01/12/2025 16,000 0.05 (0.31%) 19,900 319.34 0 0 15,950 17,050 14,850
28/11/2025 15,950 -0.15 (-0.93%) 124,900 1,971.21 0 0 16,100 17,200 15,000
27/11/2025 16,100 0 (0%) 15,500 248.38 0 0 16,100 17,200 15,000
26/11/2025 16,100 0 (0%) 18,100 289.3 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.1 (-0.62%) 36,600 589.91 0 0 16,200 17,300 15,100
24/11/2025 16,200 -0.15 (-0.92%) 13,400 217.39 0 0 16,350 17,450 15,250
21/11/2025 16,350 0 (0%) 25,000 402.98 0 0 16,350 17,450 15,250
20/11/2025 16,350 0 (0%) 16,800 273.02 0 0 16,350 17,450 15,250
19/11/2025 16,350 -0.05 (-0.3%) 15,900 259.51 0 0 16,400 17,500 15,300
18/11/2025 16,400 -0.05 (-0.3%) 25,400 416.48 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.1 (0.61%) 13,500 222.87 0 0 16,350 17,450 15,250
14/11/2025 16,350 -0.1 (-0.61%) 78,600 1,289.04 0 0 16,450 17,600 15,300
13/11/2025 16,450 -0.1 (-0.6%) 44,600 733.18 0 0 16,550 17,700 15,400
12/11/2025 16,550 -0.05 (-0.3%) 15,000 247.52 0 0 16,600 17,750 15,450
11/11/2025 16,600 0.05 (0.3%) 23,500 388.13 0 0 16,550 17,700 15,400

Historical Data-ko - BSC

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