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
14/05/2026 85,600 1.8 (2.15%) 431,066 37,297.02 0 0 83,800 96,300 71,300
13/05/2026 84,300 1.6 (1.93%) 627,946 52,647.11 0 0 82,700 95,100 70,300
12/05/2026 82,200 1.1 (1.36%) 347,414 28,748.35 0 0 81,100 93,200 69,000
11/05/2026 81,500 2.4 (3.03%) 255,051 20,690.84 0 0 79,100 90,900 67,300
08/05/2026 79,300 1.4 (1.8%) 190,758 15,082.74 0 0 77,900 89,500 66,300
07/05/2026 77,900 0.5 (0.65%) 192,066 14,965.85 0 0 77,400 89,000 65,800
06/05/2026 78,000 -0.6 (-0.76%) 246,997 19,123.17 0 0 78,600 90,300 66,900
05/05/2026 78,400 -2.3 (-2.85%) 290,115 22,811.12 0 0 80,700 92,800 68,600
04/05/2026 81,000 0.3 (0.37%) 95,120 7,675.45 0 0 80,700 92,800 68,600
29/04/2026 80,800 0 (0%) 78,289 6,321.03 0 0 80,800 92,900 68,700
28/04/2026 80,800 -0.1 (-0.12%) 101,079 8,169.17 0 0 80,900 93,000 68,800
24/04/2026 81,500 -0.1 (-0.12%) 128,452 10,390.37 0 0 81,600 93,800 69,400
23/04/2026 81,600 0 (0%) 128,035 10,446.48 0 0 81,600 93,800 69,400
22/04/2026 81,700 -1.4 (-1.68%) 159,461 13,011.61 0 0 83,100 95,500 70,700
21/04/2026 82,400 -1.3 (-1.55%) 229,497 19,067.45 0 0 83,700 96,200 71,200
20/04/2026 83,800 0.1 (0.12%) 150,021 12,556.44 0 0 83,700 96,200 71,200
17/04/2026 84,500 4.2 (5.23%) 701,477 58,709.5 0 0 80,300 92,300 68,300
16/04/2026 80,500 -1.1 (-1.35%) 165,972 13,319.66 0 0 81,600 93,800 69,400
15/04/2026 81,000 -1.2 (-1.46%) 191,003 15,587.34 0 0 82,200 94,500 69,900
14/04/2026 82,000 1.5 (1.86%) 184,394 15,161.72 0 0 80,500 92,500 68,500
13/04/2026 80,200 -1.5 (-1.84%) 176,133 14,180.14 0 0 81,700 93,900 69,500
10/04/2026 81,900 -0.2 (-0.24%) 162,563 13,278.62 0 0 82,100 94,400 69,800
09/04/2026 82,000 -1.8 (-2.15%) 179,932 14,771.61 0 0 83,800 96,300 71,300
08/04/2026 84,500 4.8 (6.02%) 511,433 42,848.28 0 0 79,700 91,600 67,800
07/04/2026 79,400 0.8 (1.02%) 167,842 13,381.1 0 0 78,600 90,300 66,900
06/04/2026 78,200 -3.5 (-4.28%) 289,883 22,779.26 0 0 81,700 93,900 69,500
03/04/2026 81,500 -3.3 (-3.89%) 409,856 33,478.01 0 0 84,800 97,500 72,100
02/04/2026 84,600 -2.4 (-2.76%) 324,512 27,528.27 0 0 87,000 100,000 74,000
01/04/2026 87,100 -0.8 (-0.91%) 399,425 34,733.78 0 0 87,900 101,000 74,800
31/03/2026 87,000 1 (1.16%) 397,046 34,911.05 0 0 86,000 98,900 73,100
30/03/2026 87,200 4.6 (5.57%) 659,708 56,762.57 0 0 82,600 94,900 70,300
27/03/2026 83,400 1.2 (1.46%) 315,106 26,015.53 0 0 82,200 94,500 69,900
26/03/2026 81,300 2.9 (3.7%) 439,570 36,119.04 0 0 78,400 90,100 66,700
25/03/2026 78,600 0.2 (0.26%) 259,615 20,361.99 0 0 78,400 90,100 66,700
24/03/2026 78,700 1.2 (1.55%) 200,706 15,743.31 0 0 77,500 89,100 65,900
23/03/2026 76,800 -4.9 (-6.%) 326,093 25,288.48 0 0 81,700 93,900 69,500
20/03/2026 80,500 2 (2.55%) 525,973 42,993.73 0 0 78,500 90,200 66,800
19/03/2026 83,000 4.4 (5.6%) 384,486 30,181.72 0 0 78,600 90,300 66,900
18/03/2026 77,900 1.8 (2.37%) 471,970 37,089.44 0 0 76,100 87,500 64,700
17/03/2026 76,000 2.3 (3.12%) 269,603 20,515.88 0 0 73,700 84,700 62,700
16/03/2026 74,300 0.6 (0.81%) 135,344 9,977.41 0 0 73,700 84,700 62,700
13/03/2026 73,400 -1.1 (-1.48%) 146,566 10,796.13 0 0 74,500 85,600 63,400
12/03/2026 73,900 -0.9 (-1.2%) 234,652 17,493.15 0 0 74,800 86,000 63,600
11/03/2026 76,800 6.2 (8.78%) 433,162 32,382.34 0 0 70,600 81,100 60,100
10/03/2026 72,800 6.4 (9.64%) 380,088 26,835.48 0 0 66,400 76,300 56,500
09/03/2026 65,200 -9.4 (-12.6%) 1,075,329 71,447.68 0 0 74,600 85,700 63,500
06/03/2026 74,500 0.9 (1.22%) 426,800 31,834.97 0 0 73,600 84,600 62,600
05/03/2026 73,000 1 (1.39%) 290,062 21,337.84 0 0 72,000 82,800 61,200
04/03/2026 72,800 -3.4 (-4.46%) 754,730 54,363.04 0 0 76,200 87,600 64,800
03/03/2026 75,600 -2.4 (-3.08%) 512,067 39,013.5 0 0 78,000 89,700 66,300
02/03/2026 77,600 0.5 (0.65%) 351,694 27,438.29 0 0 77,100 88,600 65,600
27/02/2026 80,100 1.6 (2.04%) 804,125 62,034.96 0 0 78,500 90,200 66,800
26/02/2026 78,200 -2.8 (-3.46%) 739,202 58,018.53 0 0 81,000 93,100 68,900
25/02/2026 80,200 -2.5 (-3.02%) 440,289 35,658.93 0 0 82,700 95,100 70,300
24/02/2026 82,600 -0.6 (-0.72%) 338,835 28,025.49 0 0 83,200 95,600 70,800
23/02/2026 84,200 4.7 (5.91%) 435,742 36,250.49 0 0 79,500 91,400 67,600
13/02/2026 80,900 0.3 (0.37%) 191,214 15,200.6 0 0 80,600 92,600 68,600
12/02/2026 81,000 0.9 (1.12%) 195,422 15,758.17 0 0 80,100 92,100 68,100
11/02/2026 81,800 4.6 (5.96%) 313,267 25,090.72 0 0 77,200 88,700 65,700
10/02/2026 76,000 -7.6 (-9.09%) 1,129,446 87,192.61 3,000 287 83,600 96,100 71,100
09/02/2026 82,600 -5.9 (-6.67%) 577,018 48,251.85 0 0 88,500 101,700 75,300
06/02/2026 86,100 -7.4 (-7.91%) 883,482 78,204.29 0 0 93,500 107,500 79,500
05/02/2026 93,200 -3.4 (-3.52%) 592,037 55,377.82 0 0 96,600 111,000 82,200
04/02/2026 97,500 3.8 (4.06%) 786,796 76,038.97 0 0 93,700 107,700 79,700
03/02/2026 94,800 3.7 (4.06%) 680,200 63,764.68 0 0 91,100 104,700 77,500
02/02/2026 92,000 -2.9 (-3.06%) 632,066 57,607.62 0 0 94,900 109,100 80,700
30/01/2026 95,800 0.1 (0.1%) 771,479 73,250.8 0 0 95,700 110,000 81,400
29/01/2026 96,000 0.6 (0.63%) 676,914 64,802.83 0 0 95,400 109,700 81,100
28/01/2026 94,000 3 (3.3%) 1,354,109 129,138.72 0 0 91,000 104,600 77,400
27/01/2026 92,900 1.3 (1.42%) 695,301 63,282.74 0 0 91,600 105,300 77,900
26/01/2026 92,500 3.4 (3.82%) 886,259 81,170.43 0 0 89,100 102,400 75,800
23/01/2026 90,800 -4.5 (-4.72%) 1,009,716 89,949.96 0 0 95,300 109,500 81,100
22/01/2026 95,500 -5.3 (-5.26%) 1,703,030 162,263.96 0 0 100,800 115,900 85,700
21/01/2026 102,500 6.9 (7.22%) 1,862,092 187,783.53 0 0 95,600 109,900 81,300
20/01/2026 99,300 11 (12.46%) 2,170,950 207,626.28 0 0 88,300 101,500 75,100
19/01/2026 87,000 9.6 (12.4%) 1,495,650 132,125.59 0 0 77,400 89,000 65,800
16/01/2026 79,600 10.3 (14.86%) 2,072,983 160,486.16 0 0 69,300 79,600 59,000
15/01/2026 69,000 1.5 (2.22%) 365,844 25,359.13 0 0 67,500 77,600 57,400
14/01/2026 67,500 -0.9 (-1.32%) 551,687 37,230.55 0 0 68,400 78,600 58,200
13/01/2026 68,300 -2.9 (-4.07%) 280,706 19,209.38 0 0 71,200 81,800 60,600
12/01/2026 70,000 3.2 (4.79%) 781,207 55,612.28 0 0 66,800 76,800 56,800
09/01/2026 66,600 1.4 (2.15%) 467,475 31,217.75 0 0 65,200 74,900 55,500
08/01/2026 62,100 -1.1 (-1.74%) 608,227 39,677.11 0 0 63,200 72,600 53,800
07/01/2026 63,900 0.1 (0.16%) 140,317 8,865.65 0 0 63,800 73,300 54,300
06/01/2026 63,000 -0.1 (-0.16%) 155,450 9,922.25 0 0 63,100 72,500 53,700
05/01/2026 63,000 -0.9 (-1.41%) 82,791 5,224.37 0 0 63,900 73,400 54,400
31/12/2025 63,500 1.4 (2.25%) 1,140,230 72,909.72 0 0 62,100 71,400 52,800
30/12/2025 62,000 0.6 (0.98%) 142,157 8,825.78 0 0 61,400 70,600 52,200
29/12/2025 61,900 1.5 (2.48%) 77,463 4,753.62 0 0 60,400 69,400 51,400
26/12/2025 61,000 -0.9 (-1.45%) 195,150 11,782.91 0 0 61,900 71,100 52,700
25/12/2025 61,500 -0.5 (-0.81%) 60,297 3,733.71 0 0 62,000 71,300 52,700
24/12/2025 61,900 -0.3 (-0.48%) 80,009 4,963.53 0 0 62,200 71,500 52,900
23/12/2025 62,000 -0.2 (-0.32%) 84,185 5,234.58 0 0 62,200 71,500 52,900
22/12/2025 62,800 0 (0%) 31,991 1,991.25 0 0 62,800 72,200 53,400
19/12/2025 62,300 0.3 (0.48%) 46,156 2,897.44 0 0 62,000 71,300 52,700
18/12/2025 61,900 0 (0%) 45,855 2,844.45 0 0 61,900 71,100 52,700
17/12/2025 62,200 1.1 (1.8%) 13,290 822.15 0 0 61,100 70,200 52,000
16/12/2025 61,400 -0.1 (-0.16%) 66,968 4,093.49 0 0 61,500 70,700 52,300
15/12/2025 61,700 0.2 (0.33%) 43,160 2,656.12 0 0 61,500 70,700 52,300
12/12/2025 61,200 -0.9 (-1.45%) 128,656 7,916.19 0 0 62,100 71,400 52,800
11/12/2025 62,500 0 (0%) 97,395 6,052.71 0 0 62,500 71,800 53,200
10/12/2025 62,500 -1.2 (-1.88%) 52,980 3,313.11 0 0 63,700 73,200 54,200
09/12/2025 62,800 -2.5 (-3.83%) 137,809 8,783.46 0 0 65,300 75,000 55,600
08/12/2025 64,600 -1.9 (-2.86%) 96,059 6,275.65 0 0 66,500 76,400 56,600
05/12/2025 66,300 0.4 (0.61%) 207,841 13,819.71 0 0 65,900 75,700 56,100
04/12/2025 64,900 0.8 (1.25%) 292,121 19,245.88 0 0 64,100 73,700 54,500
03/12/2025 64,000 2.6 (4.23%) 302,698 19,416.49 0 0 61,400 70,600 52,200
02/12/2025 61,300 -0.8 (-1.29%) 13,493 828.04 0 0 62,100 71,400 52,800
01/12/2025 62,200 -0.4 (-0.64%) 22,066 1,370.17 0 0 62,600 71,900 53,300
28/11/2025 62,000 0 (0%) 33,658 2,105.66 0 0 62,000 71,300 52,700
27/11/2025 62,000 0.4 (0.65%) 36,800 2,281.13 0 0 61,600 70,800 52,400
26/11/2025 61,700 0.3 (0.49%) 30,483 1,876.4 0 0 61,400 70,600 52,200
25/11/2025 61,400 0.5 (0.82%) 40,078 2,460.95 0 0 60,900 70,000 51,800
24/11/2025 61,000 0.2 (0.33%) 25,392 1,547.12 0 0 60,800 69,900 51,700
21/11/2025 61,000 -0.3 (-0.49%) 39,879 2,423.52 0 0 61,300 70,400 52,200
20/11/2025 61,000 -0.3 (-0.49%) 27,997 1,716.83 0 0 61,300 70,400 52,200
19/11/2025 61,300 -0.1 (-0.16%) 16,854 1,034.08 0 0 61,400 70,600 52,200
18/11/2025 61,700 0.4 (0.65%) 24,475 1,502.75 0 0 61,300 70,400 52,200
17/11/2025 61,600 0.3 (0.49%) 26,023 1,596.65 0 0 61,300 70,400 52,200
14/11/2025 61,000 -0.5 (-0.81%) 42,160 2,583. 0 0 61,500 70,700 52,300

Historical Data-ko - BSC

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