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
11/06/2026 13,000 -0.2 (-1.52%) 2,800 36.2 0 0 13,200 14,100 12,300
10/06/2026 13,200 -0.4 (-2.94%) 13,800 179.04 0 0 13,600 14,550 12,650
09/06/2026 13,600 0.8 (6.25%) 18,400 242.83 0 0 12,800 13,650 11,950
08/06/2026 12,800 -0.05 (-0.39%) 47,400 602.44 0 0 12,850 13,700 12,000
05/06/2026 12,850 0 (0%) 10,100 128.64 0 0 12,850 13,700 12,000
04/06/2026 12,850 0.05 (0.39%) 8,200 105.02 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 7,700 97.4 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 12,800 162.45 0 0 12,700 13,550 11,850
01/06/2026 12,700 0 (0%) 14,000 178.94 0 0 12,700 13,550 11,850
29/05/2026 12,700 0 (0%) 17,700 225.52 0 0 12,700 13,550 11,850
28/05/2026 12,700 -0.25 (-1.93%) 12,900 165.46 0 0 12,950 13,850 12,050
27/05/2026 12,950 0.15 (1.17%) 15,200 194.93 0 0 12,800 13,650 11,950
26/05/2026 12,800 -0.05 (-0.39%) 11,700 150.66 0 0 12,850 13,700 12,000
25/05/2026 12,850 -0.1 (-0.77%) 21,400 274.73 0 0 12,950 13,850 12,050
22/05/2026 12,950 0 (0%) 7,400 96.27 0 0 12,950 13,850 12,050
21/05/2026 12,950 -0.05 (-0.38%) 5,900 76.44 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.15 (1.17%) 25,200 328.54 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.25 (-1.91%) 22,300 291.68 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.05 (0.38%) 43,900 574.35 0 0 13,050 13,950 12,150
15/05/2026 13,050 0.05 (0.38%) 12,400 161.3 0 0 13,000 13,900 12,100
14/05/2026 13,000 0 (0%) 9,400 121.98 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.1 (-0.76%) 8,700 112.68 0 0 13,100 14,000 12,200
12/05/2026 13,100 0.3 (2.34%) 12,900 168.68 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.25 (-1.92%) 6,400 82.42 0 0 13,050 13,950 12,150
08/05/2026 13,050 0 (0%) 13,100 167.85 0 0 13,050 13,950 12,150
07/05/2026 13,050 0 (0%) 7,200 94.36 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 13,900 180.26 0 0 12,950 13,850 12,050
05/05/2026 12,950 0 (0%) 19,600 251.64 1,116,160 13,449.73 12,950 13,850 12,050
04/05/2026 12,950 -0.05 (-0.38%) 4,700 60.77 0 0 13,000 13,900 12,100
29/04/2026 13,000 0.05 (0.39%) 9,900 128.29 0 0 12,950 13,850 12,050
28/04/2026 12,950 -0.05 (-0.38%) 27,100 346.58 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.05 (0.39%) 17,100 218.21 0 0 12,950 13,850 12,050
23/04/2026 12,950 -0.05 (-0.38%) 16,900 216.34 0 0 13,000 13,900 12,100
22/04/2026 13,000 0 (0%) 1,100 14.1 0 0 13,000 13,900 12,100
21/04/2026 13,000 0 (0%) 9,100 116.95 0 0 13,000 13,900 12,100
20/04/2026 13,000 0 (0%) 5,900 76.65 0 0 13,000 13,900 12,100
17/04/2026 13,000 0.1 (0.78%) 14,600 189.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 -0.1 (-0.77%) 14,400 187.17 0 0 13,000 13,900 12,100
15/04/2026 13,000 0.15 (1.17%) 35,000 453.59 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.15 (-1.15%) 18,200 235.98 0 0 13,000 13,900 12,100
13/04/2026 13,000 -0.1 (-0.76%) 14,200 185.6 0 0 13,100 14,000 12,200
10/04/2026 13,100 -0.4 (-2.96%) 29,700 392.85 0 0 13,500 14,400 12,600
09/04/2026 13,500 -0.1 (-0.74%) 9,600 129.52 0 0 13,600 14,550 12,650
08/04/2026 13,600 0.4 (3.03%) 62,500 845.99 0 0 13,200 14,100 12,300
07/04/2026 13,200 0.15 (1.15%) 8,100 106.02 0 0 13,050 13,950 12,150
06/04/2026 13,050 0.05 (0.38%) 10,800 139.98 0 0 13,000 13,900 12,100
03/04/2026 13,000 -0.15 (-1.14%) 21,400 275.44 0 0 13,150 14,050 12,250
02/04/2026 13,150 0 (0%) 28,300 368.9 0 0 13,150 14,050 12,250
01/04/2026 13,150 0.2 (1.54%) 25,600 335.01 0 0 12,950 13,850 12,050
31/03/2026 12,950 0.2 (1.57%) 28,600 368.9 0 0 12,750 13,600 11,900
30/03/2026 12,750 -0.05 (-0.39%) 7,300 92.11 0 0 12,800 13,650 11,950
27/03/2026 12,800 0.2 (1.59%) 41,600 529.3 0 0 12,600 13,450 11,750
26/03/2026 12,600 -0.1 (-0.79%) 23,400 294.06 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.25 (2.01%) 23,100 289.54 0 0 12,450 13,300 11,600
24/03/2026 12,450 0.4 (3.32%) 22,700 278.16 0 0 12,050 12,850 11,250
23/03/2026 12,050 -0.15 (-1.23%) 39,900 479.11 0 0 12,200 13,050 11,350
20/03/2026 12,200 -0.8 (-6.15%) 14,400 177.92 0 0 13,000 13,900 12,100
19/03/2026 13,000 0.05 (0.39%) 8,500 109.17 0 0 12,950 13,850 12,050
18/03/2026 12,950 -0.15 (-1.15%) 23,800 307.09 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.3 (-2.24%) 34,000 449.13 24,000 321.89 13,400 14,300 12,500
16/03/2026 13,400 0 (0%) 48,200 638.23 0 0 13,400 14,300 12,500
13/03/2026 13,400 0.45 (3.47%) 97,500 1,265.35 0 0 12,950 13,850 12,050
12/03/2026 12,950 -0.25 (-1.89%) 15,300 198.57 0 0 13,200 14,100 12,300
11/03/2026 13,200 0 (0%) 76,100 992.26 0 0 13,200 14,100 12,300
10/03/2026 13,200 0.05 (0.38%) 120,200 1,541.04 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 145,300 1,910.89 0 0 14,100 15,050 13,150
06/03/2026 14,100 -0.45 (-3.09%) 57,800 816.85 0 0 14,550 15,550 13,550
05/03/2026 14,550 -0.05 (-0.34%) 42,000 614.38 0 0 14,600 15,600 13,600
04/03/2026 14,600 -0.05 (-0.34%) 267,000 3,709.81 0 0 14,650 15,650 13,650
03/03/2026 14,650 -0.05 (-0.34%) 65,100 944.37 0 0 14,700 15,700 13,700
02/03/2026 14,700 -0.1 (-0.68%) 30,200 436.67 0 0 14,800 15,800 13,800
27/02/2026 14,800 -0.1 (-0.67%) 60,900 901.56 0 0 14,900 15,900 13,900
26/02/2026 14,900 0 (0%) 21,400 318.72 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 45,400 677.42 0 0 15,000 16,050 13,950
24/02/2026 15,000 0.2 (1.35%) 34,300 509.67 0 0 14,800 15,800 13,800
23/02/2026 14,800 0.1 (0.68%) 19,100 280.27 0 0 14,700 15,700 13,700
13/02/2026 14,700 0.25 (1.73%) 39,600 576.57 0 0 14,450 15,450 13,450
12/02/2026 14,450 0.1 (0.7%) 29,200 420.43 0 0 14,350 15,350 13,350
11/02/2026 14,350 0.3 (2.14%) 32,500 463.03 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 34,800 494.85 0 0 14,050 15,000 13,100
09/02/2026 14,050 -0.2 (-1.4%) 16,800 234.03 0 0 14,250 15,200 13,300
06/02/2026 14,250 -0.6 (-4.04%) 74,100 1,046.75 0 0 14,850 15,850 13,850
05/02/2026 14,850 -0.05 (-0.34%) 15,500 228.01 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.05 (-0.33%) 25,600 381.53 0 0 14,950 15,950 13,950
03/02/2026 14,950 0 (0%) 13,500 199.57 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 23,800 347.74 0 0 15,000 16,050 13,950
30/01/2026 15,000 0.05 (0.33%) 53,900 805.61 0 0 14,950 15,950 13,950
29/01/2026 14,950 -0.05 (-0.33%) 22,300 332.51 0 0 15,000 16,050 13,950
28/01/2026 15,000 0 (0%) 22,900 341.93 0 0 15,000 16,050 13,950
27/01/2026 15,000 -0.15 (-0.99%) 15,800 235.78 0 0 15,150 16,200 14,100
26/01/2026 15,150 -0.2 (-1.3%) 39,100 595.13 24,104,746 385,675.94 15,350 16,400 14,300
23/01/2026 15,350 -0.05 (-0.32%) 33,700 514.62 860,000 14,104 15,400 16,450 14,350
22/01/2026 15,400 0.05 (0.33%) 57,700 877.49 26,341,667 432,003.34 15,350 16,400 14,300
21/01/2026 15,350 -1.15 (-6.97%) 181,100 2,793.55 11,551,930 196,382.81 16,500 17,650 15,350
20/01/2026 16,500 1 (6.45%) 171,400 2,722.21 0 0 15,500 16,550 14,450
19/01/2026 15,500 0.5 (3.33%) 99,100 1,493.59 0 0 15,000 16,050 13,950
16/01/2026 15,000 0 (0%) 241,000 3,597.15 0 0 15,000 16,050 13,950
15/01/2026 15,000 -0.1 (-0.66%) 55,800 829.87 0 0 15,100 16,150 14,050
14/01/2026 15,100 -0.05 (-0.33%) 180,100 2,706.48 0 0 15,150 16,200 14,100
13/01/2026 15,150 0.15 (1%) 178,300 2,685.46 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.75 (5.26%) 237,000 3,524.67 0 0 14,250 15,200 13,300
09/01/2026 14,250 -0.55 (-3.72%) 85,200 1,221.59 0 0 14,800 15,800 13,800
08/01/2026 14,800 0 (0%) 62,800 919.91 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.1 (0.68%) 55,800 825.25 0 0 14,700 15,700 13,700
06/01/2026 14,700 0.2 (1.38%) 72,800 1,054.74 0 0 14,500 15,500 13,500
05/01/2026 14,500 0 (0%) 92,000 1,329.33 0 0 14,500 15,500 13,500
31/12/2025 14,500 -0.25 (-1.69%) 61,400 895.55 0 0 14,750 15,750 13,750
30/12/2025 14,750 -0.05 (-0.34%) 9,200 136.03 0 0 14,800 15,800 13,800
29/12/2025 14,800 -0.2 (-1.33%) 9,000 133.99 0 0 15,000 16,050 13,950
26/12/2025 15,000 0 (0%) 24,500 365.69 0 0 15,000 16,050 13,950
25/12/2025 15,000 -0.25 (-1.64%) 10,900 164.35 0 0 15,250 16,300 14,200
24/12/2025 15,250 -0.15 (-0.97%) 53,000 803.74 11,700,000 192,465 15,400 16,450 14,350
23/12/2025 15,400 -0.1 (-0.65%) 8,500 130.54 0 0 15,500 16,550 14,450
22/12/2025 15,500 0.3 (1.97%) 72,300 1,111.71 0 0 15,200 16,250 14,150
19/12/2025 15,200 0.3 (2.01%) 15,700 237.34 0 0 14,900 15,900 13,900
18/12/2025 14,900 -0.45 (-2.93%) 48,400 723.19 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 22,800 344.45 0 0 15,400 16,450 14,350
16/12/2025 15,400 0.7 (4.76%) 82,200 1,248.86 0 0 14,700 15,700 13,700
15/12/2025 14,700 -0.3 (-2%) 17,200 254.64 0 0 15,000 16,050 13,950
12/12/2025 15,000 -0.45 (-2.91%) 90,600 1,359.55 0 0 15,450 16,500 14,400
11/12/2025 15,450 0 (0%) 18,400 282.22 0 0 15,450 16,500 14,400

Historical Data-ko - BSC

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