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
27/05/2026 17,600 -0.2 (-1.12%) 851,300 14,911.21 0 0 17,800 19,500 16,100
26/05/2026 17,800 -0.1 (-0.56%) 979,925 17,261.8 755,400 12,237.48 17,900 19,600 16,200
25/05/2026 17,900 -0.2 (-1.1%) 1,000,560 17,665.81 0 0 18,100 19,900 16,300
22/05/2026 18,100 0.6 (3.43%) 1,161,460 19,922.13 0 0 17,500 19,200 15,800
21/05/2026 17,500 0.4 (2.34%) 696,917 11,934.29 0 0 17,100 18,800 15,400
20/05/2026 17,100 1.2 (7.55%) 1,055,185 17,671.38 0 0 15,900 17,400 14,400
19/05/2026 15,900 -0.1 (-0.63%) 354,059 5,653.14 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.1 (0.63%) 428,700 6,821.92 55,000 792 15,900 17,400 14,400
15/05/2026 15,900 -0.3 (-1.85%) 380,193 6,113.96 0 0 16,200 17,800 14,600
14/05/2026 16,200 0.2 (1.25%) 409,509 6,603.23 0 0 16,000 17,600 14,400
13/05/2026 16,000 0 (0%) 437,201 7,070.89 0 0 16,000 17,600 14,400
12/05/2026 16,000 0 (0%) 921,603 14,859.78 0 0 16,000 17,600 14,400
11/05/2026 16,000 -0.5 (-3.03%) 424,515 6,936.65 0 0 16,500 18,100 14,900
08/05/2026 16,500 0.2 (1.23%) 537,821 8,762.76 0 0 16,300 17,900 14,700
07/05/2026 16,300 0.3 (1.88%) 525,758 8,454.74 0 0 16,000 17,600 14,400
06/05/2026 16,000 0.1 (0.63%) 712,311 11,368.32 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 442,312 6,997.66 0 0 15,900 17,400 14,400
04/05/2026 15,900 -0.1 (-0.63%) 389,625 6,140.58 0 0 16,000 17,600 14,400
29/04/2026 16,000 0.3 (1.91%) 798,613 12,549.17 0 0 15,700 17,200 14,200
28/04/2026 15,700 -0.1 (-0.63%) 686,960 10,703.78 0 0 15,800 17,300 14,300
24/04/2026 15,800 -0.1 (-0.63%) 363,009 5,757.96 0 0 15,900 17,400 14,400
23/04/2026 15,900 0 (0%) 335,910 5,298.85 0 0 15,900 17,400 14,400
22/04/2026 15,900 0.1 (0.63%) 469,209 7,374.94 0 0 15,800 17,300 14,300
21/04/2026 15,800 -0.3 (-1.86%) 424,906 6,722.17 0 0 16,100 17,700 14,500
20/04/2026 16,100 -0.1 (-0.62%) 441,385 7,083.29 0 0 16,200 17,800 14,600
17/04/2026 16,200 -0.2 (-1.22%) 241,645 3,916.36 0 0 16,400 18,000 14,800
16/04/2026 16,400 0 (0%) 562,785 9,133.72 0 0 16,400 18,000 14,800
15/04/2026 16,400 0.1 (0.61%) 863,108 14,067.89 0 0 16,300 17,900 14,700
14/04/2026 16,300 0.3 (1.88%) 827,409 13,307.16 0 0 16,000 17,600 14,400
13/04/2026 16,000 -0.2 (-1.23%) 2,930,065 47,528.98 0 0 16,200 17,800 14,600
10/04/2026 16,200 0.2 (1.25%) 190,303 3,021.99 0 0 16,000 17,600 14,400
09/04/2026 16,000 0 (0%) 289,122 4,615.94 0 0 16,000 17,600 14,400
08/04/2026 16,000 0 (0%) 260,850 4,154.89 0 0 16,000 17,600 14,400
07/04/2026 16,000 0 (0%) 210,010 3,317.81 0 0 16,000 17,600 14,400
06/04/2026 16,000 0.1 (0.63%) 294,538 4,653.32 0 0 15,900 17,400 14,400
03/04/2026 15,900 0.1 (0.63%) 200,400 3,165.71 0 0 15,800 17,300 14,300
02/04/2026 15,800 -0.1 (-0.63%) 197,200 3,116.98 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.4 (2.58%) 328,216 5,175.49 0 0 15,500 17,000 14,000
31/03/2026 15,500 -0.3 (-1.9%) 235,111 3,707.41 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.1 (-0.63%) 244,500 3,862.97 0 0 15,900 17,400 14,400
27/03/2026 15,900 0.1 (0.63%) 236,194 3,722.58 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 252,824 4,023.03 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 416,717 6,672.02 0 0 16,000 17,600 14,400
24/03/2026 16,000 -0.1 (-0.62%) 240,590 3,916.86 0 0 16,100 17,700 14,500
23/03/2026 16,100 0.2 (1.26%) 223,100 3,568.89 0 0 15,900 17,400 14,400
20/03/2026 15,900 -0.1 (-0.63%) 316,530 5,019.93 55,900 894.4 16,000 17,600 14,400
19/03/2026 16,000 -0.2 (-1.23%) 373,011 6,007.88 0 0 16,200 17,800 14,600
18/03/2026 16,200 0.4 (2.53%) 602,364 9,635.58 0 0 15,800 17,300 14,300
17/03/2026 15,800 -0.6 (-3.66%) 315,916 5,107.1 31,300 513.32 16,400 18,000 14,800
16/03/2026 16,400 0.4 (2.5%) 404,810 6,489.94 5,700 82.08 16,000 17,600 14,400
13/03/2026 16,000 -0.6 (-3.61%) 498,100 8,124.64 53,000 879.8 16,600 18,200 15,000
12/03/2026 16,600 -0.4 (-2.35%) 295,771 4,961.43 0 0 17,000 18,700 15,300
11/03/2026 17,000 -0.1 (-0.58%) 441,264 7,469.9 0 0 17,100 18,800 15,400
10/03/2026 17,100 1.3 (8.23%) 326,259 5,238.71 0 0 15,800 17,300 14,300
09/03/2026 15,800 -0.5 (-3.07%) 377,392 5,860.89 0 0 16,300 17,900 14,700
06/03/2026 16,300 0 (0%) 205,200 3,324.68 0 0 16,300 17,900 14,700
05/03/2026 16,300 -0.1 (-0.61%) 290,248 4,727.03 0 0 16,400 18,000 14,800
04/03/2026 16,400 -0.2 (-1.2%) 593,270 9,555.51 0 0 16,600 18,200 15,000
03/03/2026 16,600 0.1 (0.61%) 312,660 5,077.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.1 (-0.6%) 337,119 5,415.14 0 0 16,600 18,200 15,000
27/02/2026 16,600 -0.1 (-0.6%) 231,743 3,874.88 0 0 16,700 18,300 15,100
26/02/2026 16,700 -0.5 (-2.91%) 404,025 6,802.28 0 0 17,200 18,900 15,500
25/02/2026 17,200 -0.1 (-0.58%) 374,655 6,406.11 0 0 17,300 19,000 15,600
24/02/2026 17,300 0 (0%) 523,677 8,959.88 0 0 17,300 19,000 15,600
23/02/2026 17,300 0.3 (1.76%) 610,550 10,277.25 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.4 (2.41%) 266,399 4,420.64 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 189,101 3,122.92 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 185,126 3,067.13 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.2 (-1.2%) 237,810 3,945.41 0 0 16,700 18,300 15,100
09/02/2026 16,700 -0.3 (-1.76%) 369,649 6,160. 0 0 17,000 18,700 15,300
06/02/2026 17,000 -0.2 (-1.16%) 284,810 4,809.33 29,000 498.8 17,200 18,900 15,500
05/02/2026 17,200 -0.1 (-0.58%) 246,553 4,191.21 0 0 17,300 19,000 15,600
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000
29/01/2026 17,700 0.3 (1.72%) 312,554 5,405.51 35,000 609 17,400 19,100 15,700
28/01/2026 17,400 -0.5 (-2.79%) 435,453 7,610.8 0 0 17,900 19,600 16,200
27/01/2026 17,900 0.2 (1.13%) 336,486 5,919.64 0 0 17,700 19,400 16,000
26/01/2026 17,700 -0.1 (-0.56%) 607,976 10,645.96 0 0 17,800 19,500 16,100
23/01/2026 17,800 0.5 (2.89%) 552,261 9,551.49 0 0 17,300 19,000 15,600
22/01/2026 17,300 0.3 (1.76%) 370,603 6,242.71 0 0 17,000 18,700 15,300
21/01/2026 17,000 -0.3 (-1.73%) 479,610 8,019. 917,000 14,363 17,300 19,000 15,600
20/01/2026 17,300 0.3 (1.76%) 525,921 8,882.68 1,267,000 19,385.1 17,000 18,700 15,300
19/01/2026 17,000 1 (6.25%) 457,637 7,541.55 3,000,000 43,200 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 438,174 6,847.02 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.5 (3.23%) 381,993 5,900.93 0 0 15,500 17,000 14,000
14/01/2026 15,500 0.6 (4.03%) 530,553 7,814.63 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 670,559 9,990.47 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.7 (4.93%) 993,207 14,381.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0.7 (5.19%) 925,099 12,927.03 0 0 13,500 14,800 12,200
08/01/2026 13,500 0.3 (2.27%) 880,874 11,458.11 0 0 13,200 14,500 11,900
07/01/2026 13,200 0.4 (3.13%) 899,667 11,463.44 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.1 (0.79%) 378,562 4,753.5 540,000 6,210 12,700 13,900 11,500
05/01/2026 12,700 0.1 (0.79%) 270,013 3,379.7 370,000 4,218 12,600 13,800 11,400
31/12/2025 12,600 -0.1 (-0.79%) 235,100 2,940.46 0 0 12,700 13,900 11,500
30/12/2025 12,700 0 (0%) 59,410 747.31 0 0 12,700 13,900 11,500
29/12/2025 12,700 0 (0%) 172,556 2,187.14 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 194,605 2,453.21 300,000 3,600 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 138,000 1,771.54 440,000 5,280 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 134,016 1,727.64 400,000 4,800 12,900 14,100 11,700
23/12/2025 12,900 -0.2 (-1.53%) 112,341 1,448.45 490,000 5,880 13,100 14,400 11,800
22/12/2025 13,100 0.1 (0.77%) 172,610 2,240.41 0 0 13,000 14,300 11,700
19/12/2025 13,000 -0.2 (-1.52%) 290,702 3,751.65 0 0 13,200 14,500 11,900
18/12/2025 13,200 0.7 (5.6%) 503,102 6,532.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.4 (-3.1%) 307,247 3,885.73 0 0 12,900 14,100 11,700
16/12/2025 12,900 0.4 (3.2%) 176,548 2,247.07 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 686,788 8,606.31 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.5 (-3.85%) 311,601 3,963.66 0 0 13,000 14,300 11,700
11/12/2025 13,000 0.2 (1.56%) 76,704 996.84 0 0 12,800 14,000 11,600
10/12/2025 12,800 -0.2 (-1.54%) 360,790 4,635.7 0 0 13,000 14,300 11,700
09/12/2025 13,000 -0.1 (-0.76%) 357,650 4,645.91 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.1 (-0.76%) 403,956 5,290.1 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.2 (1.54%) 208,130 2,697.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 -0.3 (-2.26%) 470,984 6,143.96 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 450,288 5,970.64 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 645,277 8,319.62 0 0 13,300 14,600 12,000
01/12/2025 13,300 -0.8 (-5.67%) 454,557 6,192.09 0 0 14,100 15,500 12,700
28/11/2025 14,100 -0.8 (-5.37%) 1,244,535 17,420.71 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.6 (4.2%) 2,318,305 35,331.28 0 0 14,300 15,700 12,900

Historical Data-ko - BSC

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