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 20,800 0.35 (1.71%) 71,700 1,487.52 145,000 2,965.25 20,450 21,850 19,050
26/05/2026 20,450 -0.55 (-2.62%) 103,300 2,105.55 475,000 9,737.5 21,000 22,450 19,550
25/05/2026 21,000 -1.1 (-4.98%) 94,900 1,994.55 0 0 22,100 23,600 20,600
22/05/2026 22,100 0.1 (0.45%) 100,900 2,255.4 60,000 1,230 22,000 23,500 20,500
21/05/2026 22,000 0.1 (0.46%) 113,400 2,485.23 0 0 21,900 23,400 20,400
20/05/2026 21,900 0 (0%) 103,000 2,255.34 0 0 21,900 23,400 20,400
19/05/2026 21,900 0.3 (1.39%) 91,600 1,994.61 977,174 20,520.65 21,600 23,100 20,100
18/05/2026 21,600 0.6 (2.86%) 149,800 3,194.86 917,400 19,265.4 21,000 22,450 19,550
15/05/2026 21,000 -0.1 (-0.47%) 290,300 6,019.45 400,000 8,400 21,100 22,550 19,650
14/05/2026 21,100 -0.4 (-1.86%) 285,500 5,943.36 0 0 21,500 23,000 20,000
13/05/2026 21,500 -0.3 (-1.38%) 393,900 8,258.27 1,859,000 39,067.2 21,800 23,300 20,300
12/05/2026 21,800 1.4 (6.86%) 254,700 5,478.1 0 0 20,400 21,800 19,000
11/05/2026 20,400 1.3 (6.81%) 393,100 7,889.11 0 0 19,100 20,400 17,800
08/05/2026 19,100 0.1 (0.53%) 366,000 6,881.99 0 0 19,000 20,300 17,700
07/05/2026 19,000 -0.1 (-0.52%) 256,500 4,831.06 0 0 19,100 20,400 17,800
06/05/2026 19,100 0.1 (0.53%) 527,100 10,076.71 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.2 (-1.04%) 236,200 4,454.15 0 0 19,200 20,500 17,900
04/05/2026 19,200 0.4 (2.13%) 496,800 9,360.48 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.1 (6.21%) 401,300 7,475.5 86,200 1,629.18 17,700 18,900 16,500
28/04/2026 17,700 -1.3 (-6.84%) 192,400 3,572.04 0 0 19,000 20,300 17,700
24/04/2026 19,000 0 (0%) 199,200 3,740.41 0 0 19,000 20,300 17,700
23/04/2026 19,000 0.4 (2.15%) 265,300 5,002.37 0 0 18,600 19,900 17,300
22/04/2026 18,600 0.1 (0.54%) 671,100 12,196.8 400,000 7,400 18,500 19,750 17,250
21/04/2026 18,500 -0.7 (-3.65%) 180,000 3,388.56 0 0 19,200 20,500 17,900
20/04/2026 19,200 -0.3 (-1.54%) 203,900 3,883.98 122,100 2,545.79 19,500 20,850 18,150
17/04/2026 19,500 0.75 (4%) 773,800 14,929.29 0 0 18,750 20,050 17,450
16/04/2026 27,500 1.2 (4.56%) 1,104,400 29,238.01 946,000 24,304 26,300 28,100 24,500
15/04/2026 26,300 1.5 (6.05%) 1,629,100 40,484.19 1,800,000 43,872 24,800 26,500 23,100
14/04/2026 24,800 1.5 (6.44%) 1,952,900 45,900.26 1,270,000 28,790 23,300 24,900 21,700
13/04/2026 23,300 -0.1 (-0.43%) 1,634,600 38,070.36 540,000 12,420 23,400 25,000 21,800
10/04/2026 23,400 0 (0%) 1,553,400 36,241.54 0 0 23,400 25,000 21,800
09/04/2026 23,400 0.6 (2.63%) 1,369,600 31,440.6 0 0 22,800 24,350 21,250
08/04/2026 22,800 -0.1 (-0.44%) 1,164,500 26,844.73 0 0 22,900 24,500 21,300
07/04/2026 22,900 0 (0%) 1,245,000 28,510.26 360,000 7,920 22,900 24,500 21,300
06/04/2026 22,900 0.5 (2.23%) 101,700 2,310.02 0 0 22,400 23,950 20,850
03/04/2026 22,400 0.5 (2.28%) 98,100 2,167.67 0 0 21,900 23,400 20,400
02/04/2026 21,900 0.3 (1.39%) 123,100 2,680.85 0 0 21,600 23,100 20,100
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700
13/02/2026 24,400 0 (0%) 104,100 2,499.09 0 0 24,400 26,100 22,700
12/02/2026 24,400 0.2 (0.83%) 102,200 2,463.01 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.5 (2.11%) 118,800 2,813.18 0 0 23,700 25,350 22,050
10/02/2026 23,700 -0.1 (-0.42%) 101,000 2,371.3 0 0 23,800 25,450 22,150
09/02/2026 23,800 -0.7 (-2.86%) 131,000 3,144.14 0 0 24,500 26,200 22,800
06/02/2026 24,500 -0.3 (-1.21%) 137,500 3,338.62 0 0 24,800 26,500 23,100
05/02/2026 24,800 -0.1 (-0.4%) 148,400 3,677.87 0 0 24,900 26,600 23,200
04/02/2026 24,900 0 (0%) 225,300 5,593.31 0 0 24,900 26,600 23,200
03/02/2026 24,900 0.4 (1.63%) 209,200 5,145.99 490,000 12,005 24,500 26,200 22,800
02/02/2026 24,500 0 (0%) 146,900 3,575.46 0 0 24,500 26,200 22,800
30/01/2026 24,500 0.1 (0.41%) 146,400 3,560.95 0 0 24,400 26,100 22,700
29/01/2026 24,400 0.2 (0.83%) 171,000 4,154.24 530,300 12,196.9 24,200 25,850 22,550
28/01/2026 24,200 -0.2 (-0.82%) 160,000 3,860.21 910,400 20,939.2 24,400 26,100 22,700
27/01/2026 24,400 -0.2 (-0.81%) 163,500 3,966.47 590,000 14,259 24,600 26,300 22,900
26/01/2026 24,600 0.3 (1.23%) 154,300 3,748.71 0 0 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 176,200 4,307.93 0 0 24,600 26,300 22,900
22/01/2026 24,600 0.3 (1.23%) 202,500 4,899 0 0 24,300 26,000 22,600
21/01/2026 24,300 0 (0%) 160,400 3,861.44 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.5 (2.1%) 163,400 3,923.41 0 0 23,800 25,450 22,150
19/01/2026 23,800 0 (0%) 153,600 3,579.96 0 0 23,800 25,450 22,150
16/01/2026 23,800 -0.2 (-0.83%) 102,400 2,388.85 0 0 24,000 25,650 22,350
15/01/2026 24,000 0.3 (1.27%) 174,400 4,055.02 0 0 23,700 25,350 22,050
14/01/2026 23,700 -0.6 (-2.47%) 185,600 4,399.84 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.1 (-0.41%) 251,500 6,049.61 1,467,200 34,627.4 24,400 26,100 22,700
12/01/2026 24,400 -0.1 (-0.41%) 179,300 4,316.87 444,000 10,656 24,500 26,200 22,800
09/01/2026 24,500 -0.1 (-0.41%) 158,100 3,860.46 582,700 13,984.8 24,600 26,300 22,900
08/01/2026 24,600 -0.1 (-0.4%) 181,900 4,442.99 1,500,000 36,000 24,700 26,400 23,000
07/01/2026 24,700 -0.1 (-0.4%) 176,600 4,330 0 0 24,800 26,500 23,100
06/01/2026 24,800 0 (0%) 214,400 5,277.37 0 0 24,800 26,500 23,100
05/01/2026 24,800 -0.15 (-0.6%) 312,800 7,718.93 0 0 24,950 26,650 23,250
31/12/2025 24,950 0.15 (0.6%) 272,700 6,723.91 259,000 6,216 24,800 26,500 23,100
30/12/2025 24,800 0.1 (0.4%) 178,200 4,399.43 696,900 16,725.6 24,700 26,400 23,000
29/12/2025 24,700 0.05 (0.2%) 198,900 4,865.46 340,160 8,163.84 24,650 26,350 22,950
26/12/2025 24,650 -0.15 (-0.6%) 121,500 2,944.85 255,840 6,140.16 24,800 26,500 23,100
25/12/2025 24,800 -0.1 (-0.4%) 214,000 5,325.27 0 0 24,900 26,600 23,200
24/12/2025 24,900 0.3 (1.22%) 263,000 6,513.38 0 0 24,600 26,300 22,900
23/12/2025 24,600 0.2 (0.82%) 394,600 9,589.88 0 0 24,400 26,100 22,700
22/12/2025 24,400 0.5 (2.09%) 814,300 19,444.02 0 0 23,900 25,550 22,250
19/12/2025 23,900 0 (0%) 198,300 4,719.8 1,460,000 37,219 23,900 25,550 22,250
18/12/2025 23,900 0.1 (0.42%) 248,100 5,878.36 340,000 8,092 23,800 25,450 22,150
17/12/2025 23,800 -0.3 (-1.24%) 197,000 4,676.67 1,460,000 37,230 24,100 25,750 22,450
16/12/2025 24,100 0.6 (2.55%) 353,500 8,383.01 93,700 2,155.1 23,500 25,100 21,900
15/12/2025 23,500 -0.45 (-1.88%) 226,000 5,294.82 82,000 1,886 23,950 25,600 22,300
12/12/2025 23,950 -0.05 (-0.21%) 180,300 4,266.75 0 0 24,000 25,650 22,350
11/12/2025 24,000 -0.6 (-2.44%) 224,700 5,399.13 0 0 24,600 26,300 22,900
10/12/2025 24,600 0.1 (0.41%) 265,300 6,343.31 0 0 24,500 26,200 22,800
09/12/2025 24,500 -0.1 (-0.41%) 430,500 10,274.83 464,000 11,092 24,600 26,300 22,900
08/12/2025 24,600 -0.9 (-3.53%) 325,000 7,995.32 105,900 2,541.6 25,500 27,250 23,750
05/12/2025 25,500 0.1 (0.39%) 481,700 12,155.25 537,680 12,904.32 25,400 27,150 23,650
04/12/2025 25,400 -0.2 (-0.78%) 235,600 5,956.64 686,700 16,480.8 25,600 27,350 23,850
03/12/2025 25,600 0.1 (0.39%) 303,600 7,641.58 1,022,160 24,531.84 25,500 27,250 23,750
02/12/2025 25,500 -1.1 (-4.14%) 617,800 15,627.24 881,211 22,030.28 26,600 28,450 24,750
01/12/2025 26,600 -0.7 (-2.56%) 446,000 11,882.02 0 0 27,300 29,200 25,400
28/11/2025 27,300 0.9 (3.41%) 958,800 25,597.36 0 0 26,400 28,200 24,600
27/11/2025 26,400 -0.1 (-0.38%) 309,600 8,111.63 0 0 26,500 28,350 24,650

Historical Data-ko - BSC

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