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
17/06/2026 13,150 -0.05 (-0.38%) 4,141,700 54,896.01 0 0 13,200 14,100 12,300
16/06/2026 13,200 0.2 (1.54%) 5,698,200 74,460.12 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.4 (3.17%) 4,856,600 62,684.49 0 0 12,600 13,450 11,750
12/06/2026 12,600 -0.1 (-0.79%) 3,542,700 45,062.41 0 0 12,700 13,550 11,850
11/06/2026 12,700 -0.2 (-1.55%) 2,020,000 25,832.1 0 0 12,900 13,800 12,000
10/06/2026 12,900 0.35 (2.79%) 4,977,000 64,075.39 0 0 12,550 13,400 11,700
09/06/2026 12,550 0 (0%) 4,644,300 58,573.86 0 0 12,550 13,400 11,700
08/06/2026 12,550 -0.3 (-2.33%) 5,366,600 67,989.76 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.15 (-1.15%) 4,201,000 54,202.72 100,000 1,215 13,000 13,900 12,100
04/06/2026 13,000 -0.1 (-0.76%) 2,790,800 36,349.58 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.2 (1.55%) 3,317,900 43,153.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 -0.3 (-2.27%) 8,222,100 106,785.17 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 5,152,700 68,195.34 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.45 (-3.33%) 5,852,300 78,005.71 100,000 1,260 13,500 14,400 12,600
28/05/2026 13,500 -0.25 (-1.82%) 4,324,500 58,907.61 0 0 13,750 14,700 12,800
27/05/2026 13,750 -0.05 (-0.36%) 3,128,400 43,191.09 0 0 13,800 14,750 12,850
26/05/2026 13,800 0.2 (1.47%) 7,859,600 109,277.68 0 0 13,600 14,550 12,650
25/05/2026 13,600 0.1 (0.74%) 4,744,900 64,862.65 0 0 13,500 14,400 12,600
22/05/2026 13,500 -0.1 (-0.74%) 6,160,600 83,637.38 0 0 13,600 14,550 12,650
21/05/2026 13,600 -0.25 (-1.81%) 5,646,200 77,522.42 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.8 (-5.46%) 26,783,300 371,694.91 0 0 14,650 15,650 13,650
19/05/2026 14,650 -0.2 (-1.35%) 12,151,800 178,632.48 0 0 14,850 15,850 13,850
18/05/2026 14,850 -0.1 (-0.67%) 8,178,600 120,474.2 0 0 14,950 15,950 13,950
15/05/2026 14,950 0.1 (0.67%) 8,152,500 121,457. 0 0 14,850 15,850 13,850
14/05/2026 14,850 0.2 (1.37%) 12,869,700 192,582.35 0 0 14,650 15,650 13,650
13/05/2026 14,650 0 (0%) 5,426,900 79,515.1 0 0 14,650 15,650 13,650
12/05/2026 14,650 0.2 (1.38%) 14,794,700 218,829.5 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 10,269,200 149,036.07 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.05 (-0.34%) 8,140,500 117,519.42 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.25 (-1.69%) 8,825,100 129,967.37 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.45 (3.15%) 10,481,200 153,550.32 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.35 (-2.39%) 8,762,200 125,664.26 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.05 (-0.34%) 10,535,100 156,176.35 0 0 14,700 15,700 13,700
29/04/2026 14,700 0.6 (4.26%) 15,546,200 226,219.96 0 0 14,100 15,050 13,150
28/04/2026 14,100 -0.2 (-1.4%) 5,558,400 79,132.31 0 0 14,300 15,300 13,300
24/04/2026 14,300 0.25 (1.78%) 6,594,800 93,424.38 0 0 14,050 15,000 13,100
23/04/2026 14,050 -0.1 (-0.71%) 11,906,200 168,397.36 0 0 14,150 15,100 13,200
22/04/2026 14,150 0 (0%) 4,446,400 63,183.67 0 0 14,150 15,100 13,200
21/04/2026 14,150 -0.2 (-1.39%) 9,680,000 138,868.96 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 5,230,400 75,428.82 0 0 14,350 15,350 13,350
17/04/2026 14,350 -0.2 (-1.37%) 6,684,400 96,652.29 0 0 14,550 15,550 13,550
16/04/2026 14,550 -0.1 (-0.68%) 8,068,000 116,599.59 0 0 14,650 15,650 13,650
15/04/2026 14,650 -0.1 (-0.68%) 12,867,500 190,919.13 0 0 14,750 15,750 13,750
14/04/2026 14,750 0.1 (0.68%) 6,880,300 101,303.31 0 0 14,650 15,650 13,650
13/04/2026 14,650 0.1 (0.69%) 14,085,800 208,068.31 0 0 14,550 15,550 13,550
10/04/2026 14,550 0 (0%) 7,862,600 115,625.19 0 0 14,550 15,550 13,550
09/04/2026 14,550 0.1 (0.69%) 16,838,800 248,570.17 0 0 14,450 15,450 13,450
08/04/2026 14,450 0.85 (6.25%) 17,760,200 254,196.6 0 0 13,600 14,550 12,650
07/04/2026 13,600 0 (0%) 10,008,600 135,934.66 0 0 13,600 14,550 12,650
06/04/2026 13,600 -0.55 (-3.89%) 9,972,700 138,343.46 0 0 14,150 15,100 13,200
03/04/2026 14,150 -0.1 (-0.7%) 12,857,300 182,866.61 0 0 14,250 15,200 13,300
02/04/2026 14,250 -0.05 (-0.35%) 8,485,800 120,003.9 0 0 14,300 15,300 13,300
01/04/2026 14,300 0.05 (0.35%) 12,468,600 180,140.36 0 0 14,250 15,200 13,300
31/03/2026 14,250 0.05 (0.35%) 11,416,400 163,157.98 0 0 14,200 15,150 13,250
30/03/2026 14,200 -0.25 (-1.73%) 13,413,500 193,024.17 0 0 14,450 15,450 13,450
27/03/2026 14,450 0.9 (6.64%) 24,713,800 350,241.46 0 0 13,550 14,450 12,650
26/03/2026 13,550 -0.25 (-1.81%) 8,624,500 118,431.5 2,000,000 27,000 13,800 14,750 12,850
25/03/2026 13,800 0.3 (2.22%) 11,696,900 161,106.41 0 0 13,500 14,400 12,600
24/03/2026 13,500 0.7 (5.47%) 8,186,500 110,184.09 2,020,000 27,439 12,800 13,650 11,950
23/03/2026 12,800 -0.55 (-4.12%) 14,134,100 183,485.33 0 0 13,350 14,250 12,450
20/03/2026 13,350 -0.25 (-1.84%) 7,088,400 95,575.21 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.15 (1.12%) 9,710,200 132,240.76 0 0 13,450 14,350 12,550
18/03/2026 13,450 0 (0%) 7,578,400 101,191.75 0 0 13,450 14,350 12,550
17/03/2026 13,450 -0.25 (-1.82%) 7,124,000 97,351.54 0 0 13,700 14,650 12,750
16/03/2026 13,700 0.15 (1.11%) 10,052,000 138,624.1 0 0 13,550 14,450 12,650
13/03/2026 13,550 0.1 (0.74%) 13,098,000 177,851.18 0 0 13,450 14,350 12,550
12/03/2026 13,450 0.1 (0.75%) 12,249,600 163,088.49 0 0 13,350 14,250 12,450
11/03/2026 13,350 0.75 (5.95%) 13,446,400 176,176.82 0 0 12,600 13,450 11,750
10/03/2026 12,600 -0.05 (-0.4%) 27,165,600 341,412.73 0 0 12,650 13,500 11,800
09/03/2026 12,650 -0.9 (-6.64%) 9,282,100 117,555.83 0 0 13,550 14,450 12,650
06/03/2026 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.15 (0.95%) 5,777,200 91,904.71 0 0 15,850 16,950 14,750
13/02/2026 15,850 0.05 (0.32%) 10,646,700 168,009.86 0 0 15,800 16,900 14,700
12/02/2026 15,800 -0.35 (-2.17%) 6,036,000 95,964.3 0 0 16,150 17,250 15,050
11/02/2026 16,150 0.8 (5.21%) 14,805,700 235,924.78 0 0 15,350 16,400 14,300
10/02/2026 15,350 -0.15 (-0.97%) 3,885,200 59,876.02 0 0 15,500 16,550 14,450
09/02/2026 15,500 0.2 (1.31%) 7,976,400 123,018.66 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.6 (-3.77%) 12,010,500 185,758.34 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.4 (-2.45%) 9,650,000 156,586.23 0 0 16,300 17,400 15,200
04/02/2026 16,300 0 (0%) 10,014,300 162,387.63 0 0 16,300 17,400 15,200
03/02/2026 16,300 0.1 (0.62%) 7,661,400 124,824.13 0 0 16,200 17,300 15,100
02/02/2026 16,200 0 (0%) 7,595,100 122,484.19 0 0 16,200 17,300 15,100
30/01/2026 16,200 0.2 (1.25%) 13,135,200 213,940.96 0 0 16,000 17,100 14,900
29/01/2026 16,000 0.05 (0.31%) 3,284,600 52,514.84 50,000 847.5 15,950 17,050 14,850
28/01/2026 15,950 0.35 (2.24%) 11,728,700 183,171.26 0 0 15,600 16,650 14,550
27/01/2026 15,600 0.05 (0.32%) 6,371,600 99,159.42 0 0 15,550 16,600 14,500
26/01/2026 15,550 -0.55 (-3.42%) 10,352,300 163,478.57 0 0 16,100 17,200 15,000
23/01/2026 16,100 -0.5 (-3.01%) 7,287,100 118,782.57 0 0 16,600 17,750 15,450
22/01/2026 16,600 1.05 (6.75%) 23,064,500 377,830.72 449,802 6,522.13 15,550 16,600 14,500
21/01/2026 15,550 -0.5 (-3.12%) 15,787,100 247,491.28 0 0 16,050 17,150 14,950
20/01/2026 16,050 -0.2 (-1.23%) 9,453,700 152,229.25 0 0 16,250 17,350 15,150
19/01/2026 16,250 0.1 (0.62%) 5,961,900 97,042.39 0 0 16,150 17,250 15,050
16/01/2026 16,150 -0.35 (-2.12%) 12,654,800 205,536.5 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 13,607,500 225,685.69 0 0 16,700 17,850 15,550
14/01/2026 16,700 -0.05 (-0.3%) 15,200,400 252,706.54 0 0 16,750 17,900 15,600
13/01/2026 16,750 0.15 (0.9%) 17,243,400 289,644.93 0 0 16,600 17,750 15,450
12/01/2026 16,600 0.6 (3.75%) 17,134,500 279,306.37 0 0 16,000 17,100 14,900
09/01/2026 16,000 -1 (-5.88%) 30,057,000 488,519.66 0 0 17,000 18,150 15,850
08/01/2026 17,000 -0.15 (-0.87%) 16,548,000 282,875.33 97,602 1,791. 17,150 18,350 15,950
07/01/2026 17,150 0.15 (0.88%) 6,508,700 111,202.88 0 0 17,000 18,150 15,850
06/01/2026 17,000 -0.3 (-1.73%) 8,531,700 144,292.86 0 0 17,300 18,500 16,100
05/01/2026 17,300 0.55 (3.28%) 10,998,600 189,921.34 0 0 16,750 17,900 15,600
31/12/2025 16,750 -0.3 (-1.76%) 9,557,000 161,395.52 0 0 17,050 18,200 15,900
30/12/2025 17,050 -0.35 (-2.01%) 8,231,200 141,351.52 0 0 17,400 18,600 16,200
29/12/2025 17,400 -0.1 (-0.57%) 6,202,200 108,375.18 111,300 1,944.42 17,500 18,700 16,300
26/12/2025 17,500 -0.3 (-1.69%) 10,865,900 189,244.72 20,000 380 17,800 19,000 16,600
25/12/2025 17,800 -0.4 (-2.2%) 8,928,300 161,490.88 0 0 18,200 19,450 16,950
24/12/2025 18,200 0.15 (0.83%) 10,263,500 187,815.03 80,000 1,419 18,050 19,300 16,800
23/12/2025 18,050 -0.4 (-2.17%) 6,686,700 121,253.07 0 0 18,450 19,700 17,200
22/12/2025 18,450 0.5 (2.79%) 6,347,700 115,942.71 80,000 1,461 17,950 19,200 16,700
19/12/2025 17,950 0.05 (0.28%) 8,098,700 145,339.43 0 0 17,900 19,150 16,650
18/12/2025 17,900 0 (0%) 5,423,200 96,223.29 80,000 1,407 17,900 19,150 16,650
17/12/2025 17,900 -0.05 (-0.28%) 6,211,700 111,848.68 0 0 17,950 19,200 16,700

Historical Data-ko - BSC

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