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
29/05/2026 13,800 0.1 (0.73%) 26,518 365.07 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 34,423 473.07 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 30,430 418.17 0 0 13,700 15,700 11,700
26/05/2026 13,800 0.2 (1.47%) 19,155 263.11 0 0 13,600 15,600 11,600
25/05/2026 13,700 -0.1 (-0.72%) 26,000 354.88 0 0 13,800 15,800 11,800
22/05/2026 13,800 0 (0%) 35,118 483.78 0 0 13,800 15,800 11,800
21/05/2026 13,700 0.1 (0.74%) 27,681 381.31 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.1 (-0.73%) 72,406 987.39 0 0 13,700 15,700 11,700
19/05/2026 13,800 0.1 (0.73%) 15,840 216.34 0 0 13,700 15,700 11,700
18/05/2026 13,700 0 (0%) 25,170 344.84 0 0 13,700 15,700 11,700
15/05/2026 13,700 0.1 (0.74%) 21,421 293.07 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 31,446 429. 0 0 13,700 15,700 11,700
13/05/2026 13,800 0 (0%) 20,409 279.76 0 0 13,800 15,800 11,800
12/05/2026 13,900 -0.1 (-0.71%) 95,285 1,310.52 0 0 14,000 16,100 11,900
11/05/2026 13,900 0 (0%) 34,542 481.9 0 0 13,900 15,900 11,900
08/05/2026 13,800 -0.1 (-0.72%) 11,613 160.87 0 0 13,900 15,900 11,900
07/05/2026 13,900 -0.1 (-0.71%) 13,801 191.26 0 0 14,000 16,100 11,900
06/05/2026 14,100 0.2 (1.44%) 21,292 298.32 0 0 13,900 15,900 11,900
05/05/2026 13,800 0 (0%) 83,429 1,156.81 0 0 13,800 15,800 11,800
04/05/2026 13,900 0 (0%) 75,609 1,042.46 0 0 13,900 15,900 11,900
29/04/2026 13,900 -0.1 (-0.71%) 17,765 246.79 0 0 14,000 16,100 11,900
28/04/2026 13,900 0 (0%) 3,310 46.23 0 0 13,900 15,900 11,900
24/04/2026 13,900 -0.1 (-0.71%) 16,637 231.99 0 0 14,000 16,100 11,900
23/04/2026 14,000 -0.1 (-0.71%) 49,519 691.08 0 0 14,100 16,200 12,000
22/04/2026 14,100 -0.1 (-0.7%) 17,335 244.23 0 0 14,200 16,300 12,100
21/04/2026 14,200 0 (0%) 43,624 618.98 0 0 14,200 16,300 12,100
20/04/2026 14,200 0 (0%) 45,800 652.55 0 0 14,200 16,300 12,100
17/04/2026 14,200 0 (0%) 11,365 161.79 0 0 14,200 16,300 12,100
16/04/2026 14,100 -0.4 (-2.76%) 26,979 383.08 0 0 14,500 16,600 12,400
15/04/2026 14,500 0 (0%) 22,763 329.03 0 0 14,500 16,600 12,400
14/04/2026 14,500 0.6 (4.32%) 225,182 3,259.3 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.1 (-0.71%) 25,232 350.58 0 0 14,000 16,100 11,900
10/04/2026 14,000 0.1 (0.72%) 59,657 834.59 0 0 13,900 15,900 11,900
09/04/2026 13,800 -0.1 (-0.72%) 41,982 583.53 0 0 13,900 15,900 11,900
08/04/2026 14,000 0.5 (3.7%) 86,480 1,199.05 0 0 13,500 15,500 11,500
07/04/2026 13,600 0 (0%) 33,498 453.13 0 0 13,600 15,600 11,600
06/04/2026 13,600 -0.1 (-0.73%) 28,829 392.3 0 0 13,700 15,700 11,700
03/04/2026 13,700 0.1 (0.74%) 27,155 371.66 0 0 13,600 15,600 11,600
02/04/2026 13,800 0 (0%) 95,872 1,306.95 0 0 13,800 15,800 11,800
01/04/2026 14,000 0 (0%) 93,309 1,289.28 0 0 14,000 16,100 11,900
31/03/2026 13,800 0 (0%) 44,016 615.63 0 0 13,800 15,800 11,800
30/03/2026 13,900 -0.1 (-0.71%) 60,971 844.14 0 0 14,000 16,100 11,900
27/03/2026 14,100 0.1 (0.71%) 42,791 597.32 0 0 14,000 16,100 11,900
26/03/2026 14,000 -0.1 (-0.71%) 39,182 548.04 0 0 14,100 16,200 12,000
25/03/2026 14,100 0.2 (1.44%) 42,267 594.19 0 0 13,900 15,900 11,900
24/03/2026 13,800 0.2 (1.47%) 28,771 399.77 0 0 13,600 15,600 11,600
23/03/2026 13,500 -0.4 (-2.88%) 32,323 438.53 0 0 13,900 15,900 11,900
20/03/2026 13,900 0 (0%) 52,056 722.58 0 0 13,900 15,900 11,900
19/03/2026 14,200 0.1 (0.71%) 30,916 429.92 12,000 174 14,100 16,200 12,000
18/03/2026 14,100 -0.4 (-2.76%) 54,113 762.26 0 0 14,500 16,600 12,400
17/03/2026 14,500 0.5 (3.57%) 23,245 336.25 0 0 14,000 16,100 11,900
16/03/2026 14,000 0.2 (1.45%) 34,524 484.42 0 0 13,800 15,800 11,800
13/03/2026 13,800 -0.1 (-0.72%) 57,211 787.85 0 0 13,900 15,900 11,900
12/03/2026 13,800 -0.1 (-0.72%) 35,906 498.14 0 0 13,900 15,900 11,900
11/03/2026 14,000 0.2 (1.45%) 73,183 1,018.35 0 0 13,800 15,800 11,800
10/03/2026 14,200 1.2 (9.23%) 118,460 1,639.85 0 0 13,000 14,900 11,100
09/03/2026 12,600 -2.1 (-14.29%) 337,960 4,397.25 0 0 14,700 16,900 12,500
06/03/2026 14,800 0 (0%) 54,700 806.14 0 0 14,800 17,000 12,600
05/03/2026 15,000 0.1 (0.67%) 102,106 1,513.56 0 0 14,900 17,100 12,700
04/03/2026 14,900 -0.1 (-0.67%) 70,524 1,047.52 0 0 15,000 17,200 12,800
03/03/2026 15,100 -0.1 (-0.66%) 146,671 2,206.25 0 0 15,200 17,400 13,000
02/03/2026 15,200 -0.5 (-3.18%) 206,254 3,126.76 70,000 1,120 15,700 18,000 13,400
27/02/2026 15,600 -0.2 (-1.27%) 26,554 415.84 0 0 15,800 18,100 13,500
26/02/2026 15,800 -0.1 (-0.63%) 40,441 638.71 0 0 15,900 18,200 13,600
25/02/2026 15,900 0.3 (1.92%) 114,827 1,830.48 0 0 15,600 17,900 13,300
24/02/2026 15,700 0.2 (1.29%) 50,560 790.37 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 44,863 696.29 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 39,648 614.82 0 0 15,500 17,800 13,200
12/02/2026 15,500 0.1 (0.65%) 34,424 532.75 0 0 15,400 17,700 13,100
11/02/2026 15,400 0 (0%) 36,779 564.98 0 0 15,400 17,700 13,100
10/02/2026 15,400 0 (0%) 47,092 725. 0 0 15,400 17,700 13,100
09/02/2026 15,400 0 (0%) 50,175 771.77 0 0 15,400 17,700 13,100
06/02/2026 15,400 -0.5 (-3.14%) 200,622 3,095.31 0 0 15,900 18,200 13,600
05/02/2026 15,800 -0.2 (-1.25%) 40,584 643.82 0 0 16,000 18,400 13,600
04/02/2026 16,100 0.4 (2.55%) 270,417 4,332.57 0 0 15,700 18,000 13,400
03/02/2026 15,800 0.2 (1.28%) 48,100 755.11 0 0 15,600 17,900 13,300
02/02/2026 15,600 -0.2 (-1.27%) 88,009 1,375.82 0 0 15,800 18,100 13,500
30/01/2026 15,900 0.1 (0.63%) 42,814 677.69 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 43,057 679.82 0 0 15,800 18,100 13,500
28/01/2026 15,900 0.1 (0.63%) 65,240 1,030.7 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 48,864 772.99 0 0 15,800 18,100 13,500
26/01/2026 15,700 -0.3 (-1.88%) 32,074 507.63 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 67,624 1,079.7 0 0 16,000 18,400 13,600
22/01/2026 16,000 0.1 (0.63%) 49,438 791.27 0 0 15,900 18,200 13,600
21/01/2026 15,800 -0.2 (-1.25%) 98,052 1,555.05 0 0 16,000 18,400 13,600
20/01/2026 16,000 -0.1 (-0.62%) 164,848 2,631.08 0 0 16,100 18,500 13,700
19/01/2026 16,100 -0.2 (-1.23%) 138,529 2,235.87 0 0 16,300 18,700 13,900
16/01/2026 16,300 0.4 (2.52%) 265,455 4,336.55 0 0 15,900 18,200 13,600
15/01/2026 16,000 0.3 (1.91%) 148,235 2,361.48 0 0 15,700 18,000 13,400
14/01/2026 15,700 -0.1 (-0.63%) 235,050 3,699.05 0 0 15,800 18,100 13,500
13/01/2026 15,800 -0.1 (-0.63%) 162,810 2,575.82 0 0 15,900 18,200 13,600
12/01/2026 16,000 0.2 (1.27%) 149,292 2,376.94 0 0 15,800 18,100 13,500
09/01/2026 15,800 -0.2 (-1.25%) 127,636 2,016.23 0 0 16,000 18,400 13,600
08/01/2026 15,900 -0.2 (-1.24%) 65,765 1,051.36 0 0 16,100 18,500 13,700
07/01/2026 16,100 0.2 (1.26%) 79,470 1,275.81 0 0 15,900 18,200 13,600
06/01/2026 15,900 -0.2 (-1.24%) 106,120 1,688.1 0 0 16,100 18,500 13,700
05/01/2026 16,000 -0.2 (-1.23%) 62,628 1,008.53 0 0 16,200 18,600 13,800
31/12/2025 16,100 -0.1 (-0.62%) 81,451 1,315.93 0 0 16,200 18,600 13,800
30/12/2025 16,200 0 (0%) 44,086 714.7 0 0 16,200 18,600 13,800
29/12/2025 16,200 -0.1 (-0.61%) 36,926 598.82 0 0 16,300 18,700 13,900
26/12/2025 16,400 0.1 (0.61%) 146,299 2,386.67 0 0 16,300 18,700 13,900
25/12/2025 16,200 -0.1 (-0.61%) 92,380 1,503.01 0 0 16,300 18,700 13,900
24/12/2025 16,300 -0.1 (-0.61%) 80,481 1,308.36 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.1 (0.61%) 74,720 1,227.93 0 0 16,300 18,700 13,900
22/12/2025 16,600 0.1 (0.61%) 287,138 4,694.29 0 0 16,500 18,900 14,100
19/12/2025 16,400 -0.1 (-0.61%) 90,078 1,481.92 0 0 16,500 18,900 14,100
18/12/2025 16,700 0.2 (1.21%) 93,531 1,543.67 0 0 16,500 18,900 14,100
17/12/2025 16,500 0.1 (0.61%) 55,900 923.15 0 0 16,400 18,800 14,000
16/12/2025 16,600 0 (0%) 126,477 2,079.14 0 0 16,600 19,000 14,200
15/12/2025 16,700 -0.1 (-0.6%) 62,418 1,035.8 0 0 16,800 19,300 14,300
12/12/2025 16,600 -0.6 (-3.49%) 88,513 1,490.64 0 0 17,200 19,700 14,700
11/12/2025 17,000 -0.2 (-1.16%) 83,996 1,446.91 0 0 17,200 19,700 14,700
10/12/2025 17,400 0.4 (2.35%) 129,326 2,225.81 0 0 17,000 19,500 14,500
09/12/2025 17,200 0.1 (0.58%) 176,255 2,997.01 0 0 17,100 19,600 14,600
08/12/2025 17,200 -0.3 (-1.71%) 134,947 2,311.65 0 0 17,500 20,100 14,900
05/12/2025 17,500 -0.2 (-1.13%) 179,873 3,141.72 0 0 17,700 20,300 15,100
04/12/2025 17,700 0.9 (5.36%) 343,922 6,099.13 0 0 16,800 19,300 14,300
03/12/2025 17,000 0.8 (4.94%) 301,406 5,049.49 0 0 16,200 18,600 13,800
02/12/2025 16,100 -0.1 (-0.62%) 9,306 150.39 0 0 16,200 18,600 13,800
01/12/2025 16,300 0 (0%) 38,961 631.93 0 0 16,300 18,700 13,900

Historical Data-ko - BSC

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