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
10/06/2026 135,000 2.5 (1.89%) 88,800 11,978.78 0 0 132,500 141,700 123,300
09/06/2026 132,500 0.6 (0.45%) 42,100 5,573.8 0 0 131,900 141,100 122,700
08/06/2026 131,900 -1.7 (-1.27%) 68,000 8,980.37 0 0 133,600 142,900 124,300
05/06/2026 133,600 -1.5 (-1.11%) 144,700 19,426.69 0 0 135,100 144,500 125,700
04/06/2026 135,100 -0.2 (-0.15%) 92,400 12,475.32 0 0 135,300 144,700 125,900
03/06/2026 135,300 -0.2 (-0.15%) 52,500 7,122.6 0 0 135,500 144,900 126,100
02/06/2026 135,500 -1.6 (-1.17%) 58,400 7,947.38 0 0 137,100 146,600 127,600
01/06/2026 137,100 0 (0%) 45,400 6,229.66 0 0 137,100 146,600 127,600
29/05/2026 137,100 -1.2 (-0.87%) 78,900 10,825.81 0 0 138,300 147,900 128,700
28/05/2026 138,300 -0.7 (-0.5%) 55,200 7,650.38 0 0 139,000 148,700 129,300
27/05/2026 139,000 -0.9 (-0.64%) 63,600 8,857.91 0 0 139,900 149,600 130,200
26/05/2026 139,900 0.5 (0.36%) 45,700 6,357.23 0 0 139,400 149,100 129,700
25/05/2026 139,400 1.4 (1.01%) 55,600 7,746.03 0 0 138,000 147,600 128,400
22/05/2026 138,000 -1.4 (-1.%) 56,800 7,874.14 0 0 139,400 149,100 129,700
21/05/2026 139,400 2.4 (1.75%) 89,100 12,431.72 0 0 137,000 146,500 127,500
20/05/2026 137,000 -4.1 (-2.91%) 176,000 24,302.1 0 0 141,100 150,900 131,300
19/05/2026 141,100 -5 (-3.42%) 233,100 33,097.22 0 0 146,100 156,300 135,900
18/05/2026 154,500 -2.7 (-1.72%) 297,600 46,295.91 0 0 157,200 168,200 146,200
15/05/2026 157,200 0.2 (0.13%) 192,200 30,240.92 0 0 157,000 167,900 146,100
14/05/2026 157,000 -3.9 (-2.42%) 222,100 35,124.01 0 0 160,900 172,100 149,700
13/05/2026 160,900 -0.6 (-0.37%) 196,700 31,546.17 0 0 161,500 172,800 150,200
12/05/2026 161,500 3.5 (2.22%) 377,600 60,212.66 0 0 158,000 169,000 147,000
11/05/2026 158,000 8 (5.33%) 514,900 79,715.32 0 0 150,000 160,500 139,500
08/05/2026 150,000 -0.6 (-0.4%) 79,300 11,862.3 0 0 150,600 161,100 140,100
07/05/2026 150,600 0.2 (0.13%) 167,900 25,266.68 0 0 150,400 160,900 139,900
06/05/2026 150,400 -0.1 (-0.07%) 72,400 10,853.19 0 0 150,500 161,000 140,000
05/05/2026 150,500 0.5 (0.33%) 99,900 14,904.69 0 0 150,000 160,500 139,500
04/05/2026 150,000 4.4 (3.02%) 216,200 32,405.69 0 0 145,600 155,700 135,500
29/04/2026 145,600 0.2 (0.14%) 106,400 15,510.06 0 0 145,400 155,500 135,300
28/04/2026 145,400 -1.6 (-1.09%) 114,400 16,684.36 0 0 147,000 157,200 136,800
24/04/2026 147,000 -1.6 (-1.08%) 80,700 11,814.28 0 0 148,600 159,000 138,200
23/04/2026 148,600 -1.4 (-0.93%) 251,000 36,845.47 0 0 150,000 160,500 139,500
22/04/2026 150,000 -1 (-0.66%) 106,000 15,879.51 0 0 151,000 161,500 140,500
21/04/2026 151,000 -2.8 (-1.82%) 182,700 27,862.92 0 0 153,800 164,500 143,100
20/04/2026 153,800 5.7 (3.85%) 289,400 43,820.19 0 0 148,100 158,400 137,800
17/04/2026 148,100 -3.4 (-2.24%) 237,600 35,176.27 0 0 151,500 162,100 140,900
16/04/2026 151,500 8.7 (6.09%) 541,400 79,477.99 0 0 142,800 152,700 132,900
15/04/2026 142,800 -0.5 (-0.35%) 219,600 31,675.11 0 0 143,300 153,300 133,300
14/04/2026 143,300 9.3 (6.94%) 559,500 79,558.22 0 0 134,000 143,300 124,700
13/04/2026 134,000 1 (0.75%) 251,700 33,602.08 0 0 133,000 142,300 123,700
10/04/2026 133,000 2.6 (1.99%) 145,200 19,252.33 0 0 130,400 139,500 121,300
09/04/2026 130,400 -2.8 (-2.1%) 145,100 18,919.86 0 0 133,200 142,500 123,900
08/04/2026 133,200 8.7 (6.99%) 596,100 77,604.09 0 0 124,500 133,200 115,800
07/04/2026 124,500 -0.5 (-0.4%) 131,800 16,413.21 0 0 125,000 133,700 116,300
06/04/2026 125,000 -1.1 (-0.87%) 129,500 16,217.46 0 0 126,100 134,900 117,300
03/04/2026 126,100 -3.4 (-2.63%) 205,600 26,065.68 0 0 129,500 138,500 120,500
02/04/2026 129,500 -2 (-1.52%) 168,800 21,803.11 0 0 131,500 140,700 122,300
01/04/2026 131,500 2.4 (1.86%) 174,300 22,794.18 0 0 129,100 138,100 120,100
31/03/2026 129,100 2.2 (1.73%) 171,500 22,108.83 0 0 126,900 135,700 118,100
30/03/2026 126,900 -1.3 (-1.01%) 101,100 12,754.74 0 0 128,200 137,100 119,300
27/03/2026 128,200 3.1 (2.48%) 195,200 24,827.85 0 0 125,100 133,800 116,400
26/03/2026 125,100 -3.1 (-2.42%) 293,500 36,733.9 0 0 128,200 137,100 119,300
25/03/2026 128,200 3.4 (2.72%) 331,600 42,508.91 0 0 124,800 133,500 116,100
24/03/2026 124,800 3.6 (2.97%) 236,900 29,477.6 0 0 121,200 129,600 112,800
23/03/2026 121,200 -8.3 (-6.41%) 373,300 46,385.68 0 0 129,500 138,500 120,500
20/03/2026 129,500 1.5 (1.17%) 155,600 20,156.61 0 0 128,000 136,900 119,100
19/03/2026 128,000 -8.7 (-6.36%) 880,300 113,947.77 0 0 136,700 146,200 127,200
18/03/2026 136,700 -3.6 (-2.57%) 312,100 42,903.78 0 0 140,300 150,100 130,500
17/03/2026 140,300 1.9 (1.37%) 163,300 23,091.72 0 0 138,400 148,000 128,800
16/03/2026 138,400 -0.1 (-0.07%) 98,600 13,677.62 0 0 138,500 148,100 128,900
13/03/2026 138,500 -5 (-3.48%) 382,300 53,582.57 0 0 143,500 153,500 133,500
12/03/2026 143,500 -1.5 (-1.03%) 87,000 12,464.6 0 0 145,000 155,100 134,900
11/03/2026 145,000 1.8 (1.26%) 143,400 20,664.93 0 0 143,200 153,200 133,200
10/03/2026 143,200 2.7 (1.92%) 190,500 27,479.44 0 0 140,500 150,300 130,700
09/03/2026 140,500 -10.5 (-6.95%) 351,100 49,453.34 0 0 151,000 161,500 140,500
06/03/2026 151,000 -1 (-0.66%) 99,700 15,128.91 0 0 152,000 162,600 141,400
05/03/2026 152,000 0.6 (0.4%) 193,000 29,525.54 0 0 151,400 161,900 140,900
04/03/2026 151,400 -5.7 (-3.63%) 202,200 30,947.74 0 0 157,100 168,000 146,200
03/03/2026 157,100 -1.6 (-1.01%) 55,800 8,860.43 20,900 3,318.69 158,700 169,800 147,600
02/03/2026 158,700 0.2 (0.13%) 212,800 33,711.12 0 0 158,500 169,500 147,500
27/02/2026 158,500 -2.5 (-1.55%) 188,300 29,889.26 0 0 161,000 172,200 149,800
26/02/2026 161,000 -1 (-0.62%) 90,700 14,547 0 0 162,000 173,300 150,700
25/02/2026 162,000 -0.5 (-0.31%) 74,800 12,070.59 0 0 162,500 173,800 151,200
24/02/2026 162,500 0.7 (0.43%) 129,300 20,927.37 0 0 161,800 173,100 150,500
23/02/2026 161,800 2.8 (1.76%) 186,800 30,010.98 0 0 159,000 170,100 147,900
13/02/2026 159,000 -0.3 (-0.19%) 72,600 11,497.45 0 0 159,300 170,400 148,200
12/02/2026 159,300 2.3 (1.46%) 72,300 11,460.72 0 0 157,000 167,900 146,100
11/02/2026 157,000 1.8 (1.16%) 64,900 10,129.18 0 0 155,200 166,000 144,400
10/02/2026 155,200 0 (0%) 103,900 16,106.9 0 0 155,200 166,000 144,400
09/02/2026 155,200 -0.3 (-0.19%) 65,200 10,153.01 0 0 155,500 166,300 144,700
06/02/2026 155,500 -1.1 (-0.7%) 117,600 18,356.5 0 0 156,600 167,500 145,700
05/02/2026 156,600 -0.9 (-0.57%) 125,300 19,705.1 0 0 157,500 168,500 146,500
04/02/2026 157,500 -1.5 (-0.94%) 138,400 21,850.4 0 0 159,000 170,100 147,900
03/02/2026 159,000 -2 (-1.24%) 143,200 22,850.32 50,000 8,150 161,000 172,200 149,800
02/02/2026 161,000 -2 (-1.23%) 67,500 10,780.76 0 0 163,000 174,400 151,600
30/01/2026 163,000 3.2 (2.%) 289,300 45,915.55 30,000 5,122.05 159,800 170,900 148,700
29/01/2026 159,800 -0.7 (-0.44%) 77,200 12,309.72 0 0 160,500 171,700 149,300
28/01/2026 160,500 -2.4 (-1.47%) 140,100 22,573.93 20,000 3,040 162,900 174,300 151,500
27/01/2026 162,900 7.8 (5.03%) 402,500 65,046.67 0 0 155,100 165,900 144,300
26/01/2026 155,100 -2.9 (-1.84%) 238,500 37,339.51 0 0 158,000 169,000 147,000
23/01/2026 158,000 -1.7 (-1.06%) 169,000 26,833.53 0 0 159,700 170,800 148,600
22/01/2026 159,700 -0.4 (-0.25%) 233,500 37,580.12 56,600 8,427.74 160,100 171,300 148,900
21/01/2026 160,100 -3 (-1.84%) 374,800 60,456.9 0 0 163,100 174,500 151,700
20/01/2026 163,100 -6.7 (-3.95%) 558,300 93,509.28 0 0 169,800 181,600 158,000
19/01/2026 169,800 -3.7 (-2.13%) 361,700 61,761.41 0 0 173,500 185,600 161,400
16/01/2026 173,500 -0.5 (-0.29%) 111,900 19,476.03 0 0 174,000 186,100 161,900
15/01/2026 174,000 -1 (-0.57%) 147,800 25,975.91 0 0 175,000 187,200 162,800
14/01/2026 175,000 -0.8 (-0.46%) 252,600 43,977.92 0 0 175,800 188,100 163,500
13/01/2026 175,800 1.1 (0.63%) 91,800 16,056.58 0 0 174,700 186,900 162,500
12/01/2026 174,700 -0.4 (-0.23%) 110,800 19,558.34 0 0 175,100 187,300 162,900
09/01/2026 175,100 0.7 (0.4%) 96,500 16,866.78 0 0 174,400 186,600 162,200
08/01/2026 174,400 -2.8 (-1.58%) 227,300 39,598.04 0 0 177,200 189,600 164,800
07/01/2026 177,200 3.7 (2.13%) 107,100 18,907.22 0 0 173,500 185,600 161,400
06/01/2026 173,500 -1 (-0.57%) 125,600 21,894.53 0 0 174,500 186,700 162,300
05/01/2026 174,500 -0.5 (-0.29%) 111,500 19,483.6 0 0 175,000 187,200 162,800
31/12/2025 175,000 -0.3 (-0.17%) 57,200 9,991.1 0 0 175,300 187,500 163,100
30/12/2025 175,300 -1.7 (-0.96%) 90,700 15,825.46 0 0 177,000 189,300 164,700
29/12/2025 177,000 0.4 (0.23%) 60,500 10,733.04 35,000 6,160 176,600 188,900 164,300
26/12/2025 176,600 1.6 (0.91%) 113,700 19,958.52 0 0 175,000 187,200 162,800
25/12/2025 175,000 -1.1 (-0.62%) 78,800 13,925.54 35,000 6,125 176,100 188,400 163,800
24/12/2025 176,100 -6.9 (-3.77%) 118,600 21,016.81 0 0 183,000 195,800 170,200
23/12/2025 183,000 6.8 (3.86%) 225,500 40,531.18 0 0 176,200 188,500 163,900
22/12/2025 176,200 2.2 (1.26%) 137,800 24,014.54 0 0 174,000 186,100 161,900
19/12/2025 174,000 -10.6 (-5.74%) 343,200 60,162.59 0 0 184,600 197,500 171,700
18/12/2025 184,600 -4.2 (-2.22%) 106,100 19,570.95 0 0 188,800 202,000 175,600
17/12/2025 188,800 11.2 (6.31%) 209,500 38,636.9 0 0 177,600 190,000 165,200
16/12/2025 177,600 2.3 (1.31%) 289,100 51,739.52 0 0 175,300 187,500 163,100
15/12/2025 175,300 -0.7 (-0.4%) 409,200 71,559.16 0 0 176,000 188,300 163,700
12/12/2025 176,000 6.3 (3.71%) 312,600 55,232.6 0 0 169,700 181,500 157,900
11/12/2025 169,700 11.1 (7.%) 521,000 86,750.6 0 0 158,600 169,700 147,500
10/12/2025 158,600 1.5 (0.95%) 76,600 12,142.85 0 0 157,100 168,000 146,200

Historical Data-ko - BSC

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