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
08/05/2026 8,320 -0.15 (-1.77%) 49,800 417.49 0 0 8,470 9,060 7,880
07/05/2026 8,470 -0.11 (-1.28%) 58,900 501.26 0 0 8,580 9,180 7,980
06/05/2026 8,580 -0.02 (-0.23%) 32,700 280.54 0 0 8,600 9,200 8,000
05/05/2026 8,600 -0.03 (-0.35%) 35,200 302.89 0 0 8,630 9,230 8,030
04/05/2026 8,630 0.02 (0.23%) 79,100 681.38 0 0 8,610 9,210 8,010
29/04/2026 8,610 -0.06 (-0.69%) 22,900 198.28 0 0 8,670 9,270 8,070
28/04/2026 8,670 0.1 (1.17%) 33,700 292.13 0 0 8,570 9,160 7,980
24/04/2026 8,570 0.07 (0.82%) 32,400 274.92 0 0 8,500 9,090 7,910
23/04/2026 8,500 -0.03 (-0.35%) 20,500 174.91 0 0 8,530 9,120 7,940
22/04/2026 8,530 -0.07 (-0.81%) 24,300 207.7 0 0 8,600 9,200 8,000
21/04/2026 8,600 -0.06 (-0.69%) 43,300 373.82 0 0 8,660 9,260 8,060
20/04/2026 8,660 -0.08 (-0.92%) 33,700 292.3 0 0 8,740 9,350 8,130
17/04/2026 8,740 0.02 (0.23%) 16,000 139.78 0 0 8,720 9,330 8,110
16/04/2026 8,720 -0.03 (-0.34%) 44,500 387.6 0 0 8,750 9,360 8,140
15/04/2026 8,750 -0.03 (-0.34%) 23,800 208.57 0 0 8,780 9,390 8,170
14/04/2026 8,780 0.03 (0.34%) 72,500 633.25 0 0 8,750 9,360 8,140
13/04/2026 8,750 -0.06 (-0.68%) 44,200 386. 0 0 8,810 9,420 8,200
10/04/2026 8,810 0.01 (0.11%) 15,200 134.63 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.02 (0.23%) 18,500 162.8 917,000 7,886.2 8,780 9,390 8,170
08/04/2026 8,780 0.28 (3.29%) 91,300 787.17 104,333 834.66 8,500 9,090 7,910
07/04/2026 8,500 -0.11 (-1.28%) 61,800 528.76 0 0 8,610 9,210 8,010
06/04/2026 8,610 0.01 (0.12%) 60,100 517.81 160,000 1,280 8,600 9,200 8,000
03/04/2026 8,600 -0.37 (-4.12%) 63,800 565.11 0 0 8,970 9,590 8,350
02/04/2026 8,970 -0.14 (-1.54%) 22,700 203.87 0 0 9,110 9,740 8,480
01/04/2026 9,110 -0.05 (-0.55%) 42,600 389.23 0 0 9,160 9,800 8,520
31/03/2026 9,160 0.16 (1.78%) 20,600 185.83 0 0 9,000 9,630 8,370
30/03/2026 9,000 -0.12 (-1.32%) 56,500 508.68 68,241 579.37 9,120 9,750 8,490
27/03/2026 9,120 0.21 (2.36%) 35,800 324.61 215,000 1,782.35 8,910 9,530 8,290
26/03/2026 8,910 0.06 (0.68%) 5,200 46.96 220,000 1,812.8 8,850 9,460 8,240
25/03/2026 8,850 -0.16 (-1.78%) 35,100 317.26 0 0 9,010 9,640 8,380
24/03/2026 9,010 0.21 (2.39%) 17,900 160.45 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.39 (-4.24%) 21,600 190.6 0 0 9,190 9,830 8,550
20/03/2026 9,190 -0.01 (-0.11%) 16,500 151.12 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.09 (0.99%) 10,900 101.08 0 0 9,110 9,740 8,480
18/03/2026 9,110 -0.09 (-0.98%) 17,300 159.18 0 0 9,200 9,840 8,560
17/03/2026 9,200 0.11 (1.21%) 12,300 112.28 0 0 9,090 9,720 8,460
16/03/2026 9,090 -0.09 (-0.98%) 27,500 253.62 0 0 9,180 9,820 8,540
13/03/2026 9,180 0.13 (1.44%) 44,600 404.64 0 0 9,050 9,680 8,420
12/03/2026 9,050 -0.25 (-2.69%) 9,100 82.94 0 0 9,300 9,950 8,650
11/03/2026 9,300 0.4 (4.49%) 28,600 258.77 0 0 8,900 9,520 8,280
10/03/2026 8,900 0.21 (2.42%) 40,700 356.78 0 0 8,690 9,290 8,090
09/03/2026 8,690 -0.65 (-6.96%) 108,600 951.25 0 0 9,340 9,990 8,690
06/03/2026 9,340 -0.01 (-0.11%) 25,300 236.55 0 0 9,350 10,000 8,700
05/03/2026 9,350 0.25 (2.75%) 40,900 385.37 0 0 9,100 9,730 8,470
04/03/2026 9,100 -0.3 (-3.19%) 74,200 677.62 0 0 9,400 10,050 8,750
03/03/2026 9,400 -0.11 (-1.16%) 39,100 367.51 0 0 9,510 10,150 8,850
02/03/2026 9,510 -0.35 (-3.55%) 58,000 554.11 0 0 9,860 10,550 9,170
27/02/2026 9,860 -0.14 (-1.4%) 34,400 341.73 0 0 10,000 10,700 9,300
26/02/2026 10,000 0.15 (1.52%) 131,800 1,332.16 0 0 9,850 10,500 9,170
25/02/2026 9,850 0.64 (6.95%) 164,700 1,608.89 0 0 9,210 9,850 8,570
24/02/2026 9,210 -0.12 (-1.29%) 47,700 442.89 0 0 9,330 9,980 8,680
23/02/2026 9,330 0.19 (2.08%) 15,600 145.53 0 0 9,140 9,770 8,510
13/02/2026 9,140 0.01 (0.11%) 24,000 219.42 0 0 9,130 9,760 8,500
12/02/2026 9,130 -0.04 (-0.44%) 41,600 378.24 0 0 9,170 9,810 8,530
11/02/2026 9,170 -0.03 (-0.33%) 95,400 876.54 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 28,400 262.83 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.31 (-3.24%) 94,600 880.87 0 0 9,560 10,200 8,900
06/02/2026 9,560 -0.24 (-2.45%) 60,400 578.51 0 0 9,800 10,450 9,120
05/02/2026 9,800 0.05 (0.51%) 40,200 389.65 0 0 9,750 10,400 9,070
04/02/2026 9,750 -0.01 (-0.1%) 24,500 238.32 0 0 9,760 10,400 9,080
03/02/2026 9,760 -0.06 (-0.61%) 67,400 654.52 0 0 9,820 10,500 9,140
02/02/2026 9,820 -0.17 (-1.7%) 38,500 378.47 0 0 9,990 10,650 9,300
30/01/2026 9,990 0.19 (1.94%) 26,400 259.11 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 32,800 321.66 214,000 2,033 9,800 10,450 9,120
28/01/2026 9,800 -0.09 (-0.91%) 46,300 455.12 0 0 9,890 10,550 9,200
27/01/2026 9,890 -0.01 (-0.1%) 58,600 579.21 0 0 9,900 10,550 9,210
26/01/2026 9,900 -0.25 (-2.46%) 34,100 340.51 472,000 4,468.88 10,150 10,850 9,440
23/01/2026 10,150 -0.15 (-1.46%) 5,800 58.7 0 0 10,300 11,000 9,580
22/01/2026 10,300 0.33 (3.31%) 55,800 572.81 220,000 2,090 9,970 10,650 9,280
21/01/2026 9,970 0.02 (0.2%) 31,100 314.44 20,000 200 9,950 10,600 9,260
20/01/2026 9,950 -0.05 (-0.5%) 31,700 316.85 0 0 10,000 10,700 9,300
19/01/2026 10,000 -0.1 (-0.99%) 36,800 372.58 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.15 (-1.46%) 49,500 501.08 0 0 10,250 10,950 9,540
15/01/2026 10,250 -0.05 (-0.49%) 38,300 389.05 34,400 329.55 10,300 11,000 9,580
14/01/2026 10,300 0.1 (0.98%) 57,900 587.78 0 0 10,200 10,900 9,490
13/01/2026 10,200 0.1 (0.99%) 39,500 404.21 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.05 (0.5%) 63,300 638.46 0 0 10,050 10,750 9,350
09/01/2026 10,050 0 (0%) 28,200 284.65 0 0 10,050 10,750 9,350
08/01/2026 10,050 -0.3 (-2.9%) 46,500 471.32 2,625,516 26,134.72 10,350 11,050 9,630
07/01/2026 10,350 0.45 (4.55%) 36,300 361.6 0 0 9,900 10,550 9,210
06/01/2026 9,900 0.18 (1.85%) 40,900 406.42 0 0 9,720 10,400 9,040
05/01/2026 9,720 -0.28 (-2.8%) 36,200 360.29 0 0 10,000 10,700 9,300
31/12/2025 10,000 -0.15 (-1.48%) 70,000 702.85 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 62,600 638.41 0 0 10,150 10,850 9,440
29/12/2025 10,150 -0.15 (-1.46%) 41,300 422. 0 0 10,300 11,000 9,580
26/12/2025 10,300 -0.2 (-1.9%) 44,300 457.36 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.25 (-2.33%) 66,300 700.77 0 0 10,750 11,500 10,000
24/12/2025 10,750 0 (0%) 15,200 163.62 0 0 10,750 11,500 10,000
23/12/2025 10,750 -0.1 (-0.92%) 72,600 779.73 0 0 10,850 11,600 10,100
22/12/2025 10,850 0 (0%) 51,800 560.13 0 0 10,850 11,600 10,100
19/12/2025 10,850 -0.1 (-0.91%) 31,400 342.41 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.15 (-1.35%) 10,200 112.33 0 0 11,100 11,850 10,350
17/12/2025 11,100 0.1 (0.91%) 18,200 201.85 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.1 (0.92%) 14,500 159.09 0 0 10,900 11,650 10,150
15/12/2025 10,900 -0.1 (-0.91%) 78,800 858.7 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.2 (-1.79%) 101,600 1,126.44 0 0 11,200 11,950 10,450
11/12/2025 11,200 0 (0%) 24,400 274.52 0 0 11,200 11,950 10,450
10/12/2025 11,200 0 (0%) 41,000 461.61 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 65,200 730.08 0 0 11,250 12,000 10,500
08/12/2025 11,250 -0.15 (-1.32%) 27,400 309.47 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 16,200 184.48 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.15 (1.33%) 30,700 349.49 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 52,900 593.92 0 0 11,200 11,950 10,450
02/12/2025 11,200 -0.15 (-1.32%) 73,200 819.52 0 0 11,350 12,100 10,600
01/12/2025 11,350 -0.05 (-0.44%) 34,000 384.58 0 0 11,400 12,150 10,650
28/11/2025 11,400 -0.05 (-0.44%) 36,000 408.93 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.05 (-0.43%) 17,000 194.74 0 0 11,500 12,300 10,700
26/11/2025 11,500 0 (0%) 53,600 608.85 0 0 11,500 12,300 10,700
25/11/2025 11,500 0 (0%) 119,800 1,360.99 60,000 690 11,500 12,300 10,700
24/11/2025 11,500 -0.1 (-0.86%) 42,600 493.39 20,000 232 11,600 12,400 10,800
21/11/2025 11,600 -0.1 (-0.85%) 75,800 879.62 526,100 6,576.25 11,700 12,500 10,900
20/11/2025 11,700 -0.15 (-1.27%) 33,100 387.37 0 0 11,850 12,650 11,050
19/11/2025 11,850 0.05 (0.42%) 18,600 219.79 0 0 11,800 12,600 11,000
18/11/2025 11,800 -0.15 (-1.26%) 41,200 489.46 0 0 11,950 12,750 11,150
17/11/2025 11,950 0.15 (1.27%) 43,400 516.69 0 0 11,800 12,600 11,000
14/11/2025 11,800 0.4 (3.51%) 97,200 1,137.47 0 0 11,400 12,150 10,650
13/11/2025 11,400 0.05 (0.44%) 30,200 344.72 0 0 11,350 12,100 10,600
12/11/2025 11,350 0 (0%) 27,600 314.8 0 0 11,350 12,100 10,600
11/11/2025 11,350 0.05 (0.44%) 29,700 334.91 0 0 11,300 12,050 10,550
10/11/2025 11,300 0 (0%) 24,700 280.35 0 0 11,300 12,050 10,550

Historical Data-ko - BSC

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