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
16/06/2026 81,200 -0.5 (-0.61%) 46,300 3,776.98 0 0 81,700 93,900 69,500
15/06/2026 82,900 3.3 (4.15%) 148,649 12,150.07 0 0 79,600 91,500 67,700
12/06/2026 82,200 1.2 (1.48%) 244,179 19,442.64 0 0 81,000 93,100 68,900
11/06/2026 79,900 -2.1 (-2.56%) 151,926 12,311.15 0 0 82,000 94,300 69,700
10/06/2026 82,500 0.1 (0.12%) 188,442 15,459.5 0 0 82,400 94,700 70,100
09/06/2026 82,000 -4.2 (-4.87%) 221,859 18,278.38 0 0 86,200 99,100 73,300
08/06/2026 83,700 3 (3.72%) 531,367 45,799.57 0 0 80,700 92,800 68,600
05/06/2026 161,900 2 (1.25%) 227,269 36,688.55 0 0 159,900 183,800 136,000
04/06/2026 158,900 -7.2 (-4.33%) 199,060 31,825.61 0 0 166,100 191,000 141,200
03/06/2026 163,800 -12.5 (-7.09%) 236,341 39,273.54 0 0 176,300 202,700 149,900
02/06/2026 174,900 4.8 (2.82%) 237,699 41,911.78 3 0.53 170,100 195,600 144,600
01/06/2026 172,000 9.6 (5.91%) 479,484 81,546.87 0 0 162,400 186,700 138,100
29/05/2026 162,100 2.3 (1.44%) 148,910 24,189.51 3 0.55 159,800 183,700 135,900
28/05/2026 159,000 1.9 (1.21%) 118,345 18,915.63 0 0 157,100 180,600 133,600
27/05/2026 156,200 -1.5 (-0.95%) 84,147 13,217.9 0 0 157,700 181,300 134,100
26/05/2026 156,000 0.8 (0.52%) 55,832 8,803.08 0 0 155,200 178,400 132,000
25/05/2026 155,900 9 (6.13%) 117,221 18,187.43 0 0 146,900 168,900 124,900
22/05/2026 146,800 -1.1 (-0.74%) 21,118 3,102.86 0 0 147,900 170,000 125,800
21/05/2026 148,100 1.1 (0.75%) 30,088 4,450.31 0 0 147,000 169,000 125,000
20/05/2026 148,800 -0.3 (-0.2%) 51,105 7,511.5 0 0 149,100 171,400 126,800
19/05/2026 147,000 1.7 (1.17%) 136,345 20,332.9 3,900 491.4 145,300 167,000 123,600
18/05/2026 147,000 -1.2 (-0.81%) 61,951 8,999.32 130 16.38 148,200 170,400 126,000
15/05/2026 147,900 -0.5 (-0.34%) 39,442 5,847.56 0 0 148,400 170,600 126,200
14/05/2026 149,000 1.6 (1.09%) 52,150 7,737.16 0 0 147,400 169,500 125,300
13/05/2026 147,200 -3.2 (-2.13%) 69,703 10,279.64 0 0 150,400 172,900 127,900
12/05/2026 150,000 -4.6 (-2.98%) 41,701 6,273.35 0 0 154,600 177,700 131,500
11/05/2026 151,000 -6.7 (-4.25%) 84,324 13,034.29 0 0 157,700 181,300 134,100
08/05/2026 158,000 3.8 (2.46%) 58,524 9,227.75 0 0 154,200 177,300 131,100
07/05/2026 154,500 1.1 (0.72%) 56,460 8,706.49 0 0 153,400 176,400 130,400
06/05/2026 154,900 4.4 (2.92%) 33,939 5,208.39 0 0 150,500 173,000 128,000
05/05/2026 150,800 -8 (-5.04%) 81,853 12,316.77 0 0 158,800 182,600 135,000
04/05/2026 153,700 -11.7 (-7.07%) 112,336 17,837.85 0 0 165,400 190,200 140,600
29/04/2026 164,000 -1.5 (-0.91%) 81,828 13,535.86 0 0 165,500 190,300 140,700
28/04/2026 166,900 6.2 (3.86%) 134,909 22,325.94 0 0 160,700 184,800 136,600
24/04/2026 160,000 -2.1 (-1.3%) 68,783 11,055.65 0 0 162,100 186,400 137,800
23/04/2026 159,900 -0.5 (-0.31%) 162,435 26,340.37 0 0 160,400 184,400 136,400
22/04/2026 160,300 -5.5 (-3.32%) 113,690 18,233.2 0 0 165,800 190,600 141,000
21/04/2026 162,800 8.7 (5.65%) 202,826 33,639.73 0 0 154,100 177,200 131,000
20/04/2026 160,000 15.7 (10.88%) 217,095 33,451.2 3,000 419.4 144,300 165,900 122,700
17/04/2026 150,000 16.2 (12.11%) 296,010 42,710.99 0 0 133,800 153,800 113,800
16/04/2026 134,000 0.1 (0.07%) 58,822 7,870.17 0 0 133,900 153,900 113,900
15/04/2026 133,000 1.8 (1.37%) 64,154 8,592.9 0 0 131,200 150,800 111,600
14/04/2026 131,800 1.4 (1.07%) 31,480 4,131.52 600 66.54 130,400 149,900 110,900
13/04/2026 130,600 -1.4 (-1.06%) 44,631 5,822.06 0 0 132,000 151,800 112,200
10/04/2026 131,700 0.9 (0.69%) 33,860 4,467.91 0 0 130,800 150,400 111,200
09/04/2026 130,100 -2.2 (-1.66%) 49,478 6,472.1 0 0 132,300 152,100 112,500
08/04/2026 132,500 3.4 (2.63%) 44,749 5,920.96 0 0 129,100 148,400 109,800
07/04/2026 129,400 0 (0%) 37,494 4,840.78 0 0 129,400 148,800 110,000
06/04/2026 130,000 -1.4 (-1.07%) 23,881 3,091.16 0 0 131,400 151,100 111,700
03/04/2026 131,200 -2.3 (-1.72%) 51,456 6,761.81 0 0 133,500 153,500 113,500
02/04/2026 134,000 -0.9 (-0.67%) 45,517 6,075.49 0 0 134,900 155,100 114,700
01/04/2026 134,600 -0.5 (-0.37%) 59,088 7,968.61 0 0 135,100 155,300 114,900
31/03/2026 134,200 -0.5 (-0.37%) 89,472 12,084.84 30,000 3,435 134,700 154,900 114,500
30/03/2026 135,300 -0.2 (-0.15%) 61,785 8,321.31 0 0 135,500 155,800 115,200
27/03/2026 135,400 1.7 (1.27%) 66,755 9,046.7 5,900 712.03 133,700 153,700 113,700
26/03/2026 134,000 1.9 (1.44%) 48,195 6,441.96 0 0 132,100 151,900 112,300
25/03/2026 133,500 4.6 (3.57%) 72,169 9,533.43 0 0 128,900 148,200 109,600
24/03/2026 129,000 1.9 (1.49%) 33,149 4,274.72 0 0 127,100 146,100 108,100
23/03/2026 125,300 -9.8 (-7.25%) 106,505 13,541.26 0 0 135,100 155,300 114,900
20/03/2026 134,700 -2.4 (-1.75%) 42,100 5,688.41 0 0 137,100 157,600 116,600
19/03/2026 138,000 -1.1 (-0.79%) 39,120 5,364.22 0 0 139,100 159,900 118,300
18/03/2026 139,500 -2.1 (-1.48%) 112,121 15,592.25 0 0 141,600 162,800 120,400
17/03/2026 140,200 -0.9 (-0.64%) 53,839 7,626.03 200 25.6 141,100 162,200 120,000
16/03/2026 141,200 0.6 (0.43%) 73,015 10,301.69 0 0 140,600 161,600 119,600
13/03/2026 138,000 -7.8 (-5.35%) 75,656 10,640.62 0 0 145,800 167,600 124,000
12/03/2026 144,000 5.2 (3.75%) 109,986 16,036.88 0 0 138,800 159,600 118,000
11/03/2026 143,000 14.7 (11.46%) 196,237 27,244.77 200 25.7 128,300 147,500 109,100
10/03/2026 129,700 9.3 (7.72%) 97,242 12,479.88 0 0 120,400 138,400 102,400
09/03/2026 124,700 0.3 (0.24%) 166,633 20,057.99 12,870 1,544.4 124,400 143,000 105,800
06/03/2026 131,000 -9.7 (-6.89%) 253,274 31,538.26 0 0 140,700 161,800 119,600
05/03/2026 140,100 -24.7 (-14.99%) 117,690 16,553.36 0 0 164,800 189,500 140,100
04/03/2026 165,000 -6.4 (-3.73%) 24,902 4,106.45 0 0 171,400 197,100 145,700
03/03/2026 171,000 -1.6 (-0.93%) 19,657 3,371.52 0 0 172,600 198,400 146,800
02/03/2026 172,000 -12.6 (-6.83%) 30,488 5,265.37 0 0 184,600 212,200 157,000
27/02/2026 184,000 -1.6 (-0.86%) 16,116 2,975.41 0 0 185,600 213,400 157,800
26/02/2026 186,100 -0.7 (-0.37%) 13,310 2,470.73 0 0 186,800 214,800 158,800
25/02/2026 188,000 2.3 (1.24%) 28,885 5,395.21 0 0 185,700 213,500 157,900
24/02/2026 187,600 0 (0%) 28,098 5,218.16 0 0 187,600 215,700 159,500
23/02/2026 187,000 4.2 (2.3%) 19,971 3,748.66 0 0 182,800 210,200 155,400
13/02/2026 185,100 6 (3.35%) 29,815 5,450.88 0 0 179,100 205,900 152,300
12/02/2026 179,000 -4.3 (-2.35%) 18,193 3,261.22 0 0 183,300 210,700 155,900
11/02/2026 178,000 -15.3 (-7.92%) 27,758 5,091.35 0 0 193,300 222,200 164,400
10/02/2026 193,000 10.2 (5.58%) 35,023 6,770.01 0 0 182,800 210,200 155,400
09/02/2026 191,000 22.2 (13.15%) 40,650 7,425.99 0 0 168,800 194,100 143,500
06/02/2026 166,000 -17.6 (-9.59%) 38,898 6,568.36 0 0 183,600 211,100 156,100
05/02/2026 180,000 -12.4 (-6.44%) 49,622 9,118.85 0 0 192,400 221,200 163,600
04/02/2026 189,000 -17.9 (-8.65%) 34,690 6,679.15 0 0 206,900 237,900 175,900
03/02/2026 203,200 -11.6 (-5.4%) 40,790 8,440.6 0 0 214,800 247,000 182,600
02/02/2026 209,100 6.1 (3.%) 32,293 6,939.42 0 0 203,000 233,400 172,600
30/01/2026 215,000 2.3 (1.08%) 113,819 23,129.86 0 0 212,700 244,600 180,800
29/01/2026 209,900 -37 (-14.99%) 64,272 13,676.7 0 0 246,900 283,900 209,900
28/01/2026 235,000 -38.3 (-14.01%) 179,273 44,310.1 0 0 273,300 314,200 232,400
27/01/2026 276,000 33.6 (13.86%) 142,712 39,009.62 0 0 242,400 278,700 206,100
26/01/2026 242,400 31.6 (14.99%) 19,273 4,671.78 0 0 210,800 242,400 179,200
23/01/2026 211,800 27.6 (14.98%) 30,815 6,496.79 0 0 184,200 211,800 156,600
22/01/2026 187,100 24.4 (15.%) 183,861 33,858.7 0 0 162,700 187,100 138,300
21/01/2026 162,700 21.2 (14.98%) 118,021 19,201.12 0 0 141,500 162,700 120,300
20/01/2026 141,500 18.4 (14.95%) 12,246 1,732.81 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000

Historical Data-ko - BSC

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