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
18/05/2026 26,500 0.4 (1.53%) 728,500 19,284.72 0 0 26,100 27,900 24,300
15/05/2026 26,100 -0.05 (-0.19%) 158,900 4,143.76 311,500 8,099 26,150 27,950 24,350
14/05/2026 26,150 -0.2 (-0.76%) 224,900 5,922.21 0 0 26,350 28,150 24,550
13/05/2026 26,350 0.4 (1.54%) 272,000 7,114.78 0 0 25,950 27,750 24,150
12/05/2026 25,950 0.1 (0.39%) 182,100 4,693. 0 0 25,850 27,650 24,050
11/05/2026 25,850 -0.35 (-1.34%) 343,200 8,900.24 311,500 8,099 26,200 28,000 24,400
08/05/2026 26,200 -0.05 (-0.19%) 240,700 6,299.86 0 0 26,250 28,050 24,450
07/05/2026 26,250 -0.05 (-0.19%) 228,600 6,022.02 0 0 26,300 28,100 24,500
06/05/2026 26,300 0.15 (0.57%) 333,100 8,757.23 0 0 26,150 27,950 24,350
05/05/2026 26,150 -0.1 (-0.38%) 228,300 5,980.97 311,500 8,254.75 26,250 28,050 24,450
04/05/2026 26,250 0.3 (1.16%) 185,100 4,862.15 0 0 25,950 27,750 24,150
29/04/2026 25,950 -0.2 (-0.76%) 594,800 15,439.65 0 0 26,150 27,950 24,350
28/04/2026 26,150 -0.15 (-0.57%) 135,500 3,566.71 0 0 26,300 28,100 24,500
24/04/2026 26,300 -0.2 (-0.75%) 266,300 7,039.12 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.5 (-1.85%) 704,400 18,769.58 0 0 27,000 28,850 25,150
22/04/2026 27,000 0 (0%) 496,800 13,435.37 311,500 8,535.1 27,000 28,850 25,150
21/04/2026 27,000 -0.65 (-2.35%) 507,100 13,824.45 0 0 27,650 29,550 25,750
20/04/2026 27,650 0.2 (0.73%) 230,500 6,357.09 0 0 27,450 29,350 25,550
17/04/2026 27,450 -0.05 (-0.18%) 326,000 9,013.31 0 0 27,500 29,400 25,600
16/04/2026 27,500 -0.2 (-0.72%) 469,900 12,907.51 0 0 27,700 29,600 25,800
15/04/2026 27,700 -0.6 (-2.12%) 560,200 15,692.57 0 0 28,300 30,250 26,350
14/04/2026 28,300 -0.05 (-0.18%) 812,500 23,002.58 0 0 28,350 30,300 26,400
13/04/2026 28,350 0.7 (2.53%) 1,031,200 29,440.26 0 0 27,650 29,550 25,750
10/04/2026 27,650 0.3 (1.1%) 761,100 21,019.87 0 0 27,350 29,250 25,450
09/04/2026 27,350 0 (0%) 695,300 19,113.89 311,500 8,519.53 27,350 29,250 25,450
08/04/2026 27,350 0.75 (2.82%) 493,000 13,469.1 0 0 26,600 28,450 24,750
07/04/2026 26,600 -0.1 (-0.37%) 281,900 7,542.86 0 0 26,700 28,550 24,850
06/04/2026 26,700 -0.85 (-3.09%) 708,600 19,180.23 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.75 (-2.65%) 639,000 17,795.88 0 0 28,300 30,250 26,350
02/04/2026 28,300 1.2 (4.43%) 1,110,200 30,835.89 311,500 8,441.65 27,100 28,950 25,250
01/04/2026 27,100 0.1 (0.37%) 547,700 14,960.11 0 0 27,000 28,850 25,150
31/03/2026 27,000 0.05 (0.19%) 419,300 11,376.13 0 0 26,950 28,800 25,100
30/03/2026 26,950 -0.55 (-2%) 544,000 14,699.54 0 0 27,500 29,400 25,600
27/03/2026 27,500 0.1 (0.36%) 517,200 14,155.26 0 0 27,400 29,300 25,500
26/03/2026 27,400 0.65 (2.43%) 769,500 20,855.06 0 0 26,750 28,600 24,900
25/03/2026 26,750 0.55 (2.1%) 593,900 15,831.06 0 0 26,200 28,000 24,400
24/03/2026 26,200 0.4 (1.55%) 457,900 12,028.17 311,500 8,254.75 25,800 27,600 24,000
23/03/2026 25,800 -1.9 (-6.86%) 1,496,400 39,181.26 0 0 27,700 29,600 25,800
20/03/2026 27,700 -0.4 (-1.42%) 599,100 16,753.79 0 0 28,100 30,050 26,150
19/03/2026 28,100 -0.75 (-2.6%) 822,800 23,284.53 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.35 (4.91%) 1,440,300 41,408.68 0 0 27,500 29,400 25,600
17/03/2026 27,500 -0.4 (-1.43%) 1,218,700 33,562.17 0 0 27,900 29,850 25,950
16/03/2026 27,900 -0.65 (-2.28%) 1,257,800 35,073.51 0 0 28,550 30,500 26,600
13/03/2026 28,550 -0.95 (-3.22%) 1,417,900 41,460.59 0 0 29,500 31,550 27,450
12/03/2026 29,500 0.7 (2.43%) 1,389,100 40,864.42 0 0 28,800 30,800 26,800
11/03/2026 28,800 0.45 (1.59%) 947,400 27,143.58 0 0 28,350 30,300 26,400
10/03/2026 28,350 0.5 (1.8%) 1,958,200 55,450.56 0 0 27,850 29,750 25,950
09/03/2026 27,850 -2.05 (-6.86%) 2,533,700 72,174.79 0 0 29,900 31,950 27,850
06/03/2026 29,900 -1.6 (-5.08%) 1,443,400 44,971.74 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.95 (-2.93%) 1,610,600 50,984.2 0 0 32,450 34,700 30,200
04/03/2026 32,450 -1.75 (-5.12%) 3,349,000 109,133.22 0 0 34,200 36,550 31,850
03/03/2026 34,200 0.35 (1.03%) 2,752,100 93,415.63 311,500 10,544.28 33,850 36,200 31,500
02/03/2026 33,850 2.2 (6.95%) 4,866,900 162,693.47 0 0 31,650 33,850 29,450
27/02/2026 31,650 1.3 (4.28%) 1,753,700 54,617.37 0 0 30,350 32,450 28,250
26/02/2026 30,350 -0.5 (-1.62%) 795,700 24,289.06 0 0 30,850 33,000 28,700
25/02/2026 30,850 0 (0%) 674,100 20,860.57 0 0 30,850 33,000 28,700
24/02/2026 30,850 1.05 (3.52%) 1,331,100 41,118.16 0 0 29,800 31,850 27,750
23/02/2026 29,800 0.8 (2.76%) 525,000 15,669.09 0 0 29,000 31,000 27,000
13/02/2026 29,000 -0.25 (-0.85%) 268,400 7,813.45 0 0 29,250 31,250 27,250
12/02/2026 29,250 0.35 (1.21%) 232,500 6,791.82 0 0 28,900 30,900 26,900
11/02/2026 28,900 0.35 (1.23%) 235,500 6,782.97 0 0 28,550 30,500 26,600
10/02/2026 28,550 -0.45 (-1.55%) 689,400 19,848.05 0 0 29,000 31,000 27,000
09/02/2026 29,000 -0.5 (-1.69%) 316,500 9,255.43 0 0 29,500 31,550 27,450
06/02/2026 29,500 -1 (-3.28%) 549,000 16,384.8 0 0 30,500 32,600 28,400
05/02/2026 30,500 0.25 (0.83%) 1,162,500 35,412.03 0 0 30,250 32,350 28,150
04/02/2026 30,250 0.5 (1.68%) 672,300 20,329.21 0 0 29,750 31,800 27,700
03/02/2026 29,750 0.65 (2.23%) 658,200 19,515.52 0 0 29,100 31,100 27,100
02/02/2026 29,100 0.4 (1.39%) 543,600 15,745.46 0 0 28,700 30,700 26,700
30/01/2026 28,700 0.15 (0.53%) 647,700 18,742.06 0 0 28,550 30,500 26,600
29/01/2026 28,550 -0.25 (-0.87%) 513,400 14,673.31 0 0 28,800 30,800 26,800
28/01/2026 28,800 -0.35 (-1.2%) 675,100 19,493.73 0 0 29,150 31,150 27,150
27/01/2026 29,150 0.3 (1.04%) 557,300 16,108.77 0 0 28,850 30,850 26,850
26/01/2026 28,850 -1.85 (-6.03%) 1,698,900 49,611.39 0 0 30,700 32,800 28,600
23/01/2026 30,700 -1.35 (-4.21%) 1,012,900 31,628.93 0 0 32,050 34,250 29,850
22/01/2026 32,050 0.25 (0.79%) 2,401,700 78,702.23 0 0 31,800 34,000 29,600
21/01/2026 31,800 0.95 (3.08%) 2,079,900 64,712.19 0 0 30,850 33,000 28,700
20/01/2026 30,850 0.25 (0.82%) 859,900 26,646.68 0 0 30,600 32,700 28,500
19/01/2026 30,600 -0.3 (-0.97%) 766,600 23,634.9 0 0 30,900 33,050 28,750
16/01/2026 30,900 -1.5 (-4.63%) 1,607,800 50,432.34 0 0 32,400 34,650 30,150
15/01/2026 32,400 1.55 (5.02%) 2,139,000 69,181.35 0 0 30,850 33,000 28,700
14/01/2026 30,850 2 (6.93%) 1,970,200 59,543.38 0 0 28,850 30,850 26,850
13/01/2026 28,850 0.25 (0.87%) 664,500 18,974.41 0 0 28,600 30,600 26,600
12/01/2026 28,600 0.15 (0.53%) 524,900 15,071.16 0 0 28,450 30,400 26,500
09/01/2026 28,450 0.35 (1.25%) 376,200 10,714.75 0 0 28,100 30,050 26,150
08/01/2026 28,100 0.55 (2.%) 750,400 21,517.08 0 0 27,550 29,450 25,650
07/01/2026 27,550 0.6 (2.23%) 426,000 11,688.78 0 0 26,950 28,800 25,100
06/01/2026 26,950 0.15 (0.56%) 256,600 6,901.99 0 0 26,800 28,650 24,950
05/01/2026 26,800 -0.5 (-1.83%) 316,900 8,601.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.6 (-2.15%) 176,700 4,893.37 0 0 27,900 29,850 25,950
30/12/2025 27,900 0.75 (2.76%) 597,100 16,501.23 0 0 27,150 29,050 25,250
29/12/2025 27,150 0.25 (0.93%) 202,200 5,505.27 0 0 26,900 28,750 25,050
26/12/2025 26,900 -0.8 (-2.89%) 666,200 17,982.22 0 0 27,700 29,600 25,800
25/12/2025 27,700 -0.3 (-1.07%) 310,600 8,645.2 0 0 28,000 29,950 26,050
24/12/2025 28,000 -0.25 (-0.88%) 214,900 6,024.8 0 0 28,250 30,200 26,300
23/12/2025 28,250 -0.25 (-0.88%) 626,700 17,982.54 0 0 28,500 30,450 26,550
22/12/2025 28,500 0.5 (1.79%) 278,500 7,902.47 0 0 28,000 29,950 26,050
19/12/2025 28,000 0.05 (0.18%) 465,900 13,143.05 0 0 27,950 29,900 26,000
18/12/2025 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550

Historical Data-ko - BSC

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