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
23/06/2026 11,550 -0.05 (-0.43%) 26,900 311.03 0 0 11,600 12,400 10,800
22/06/2026 11,600 -0.15 (-1.28%) 62,900 730.14 0 0 11,750 12,550 10,950
19/06/2026 11,750 -0.05 (-0.42%) 67,200 790.3 140,000 1,680 11,800 12,600 11,000
18/06/2026 11,800 -0.05 (-0.42%) 79,200 931.95 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.1 (0.85%) 74,400 880.18 0 0 11,750 12,550 10,950
16/06/2026 11,750 0 (0%) 97,300 1,149.68 0 0 11,750 12,550 10,950
15/06/2026 11,750 0.1 (0.86%) 173,900 2,035.31 0 0 11,650 12,450 10,850
12/06/2026 11,650 -0.1 (-0.85%) 50,400 586.18 0 0 11,750 12,550 10,950
11/06/2026 11,750 -0.05 (-0.42%) 98,900 1,156.83 0 0 11,800 12,600 11,000
10/06/2026 11,800 0.05 (0.43%) 101,000 1,184.05 0 0 11,750 12,550 10,950
09/06/2026 11,750 -0.1 (-0.84%) 93,100 1,088.75 0 0 11,850 12,650 11,050
08/06/2026 11,850 -0.15 (-1.25%) 64,900 768.33 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.05 (-0.41%) 83,300 998.48 0 0 12,050 12,850 11,250
04/06/2026 12,050 0 (0%) 40,400 486.42 0 0 12,050 12,850 11,250
03/06/2026 12,050 0.05 (0.42%) 168,300 2,017.3 288,100 3,226.72 12,000 12,800 11,200
02/06/2026 12,000 -0.25 (-2.04%) 167,300 2,021.87 0 0 12,250 13,100 11,400
01/06/2026 12,250 -0.15 (-1.21%) 95,600 1,174.66 0 0 12,400 13,250 11,550
29/05/2026 12,400 -0.2 (-1.59%) 62,400 774.57 0 0 12,600 13,450 11,750
28/05/2026 12,600 0.3 (2.44%) 289,900 3,626.36 0 0 12,300 13,150 11,450
27/05/2026 12,300 0.05 (0.41%) 126,400 1,552.35 0 0 12,250 13,100 11,400
26/05/2026 12,250 -0.05 (-0.41%) 157,200 1,932.33 0 0 12,300 13,150 11,450
25/05/2026 12,300 -0.05 (-0.4%) 134,300 1,650.76 0 0 12,350 13,200 11,500
22/05/2026 12,350 -0.1 (-0.8%) 214,200 2,636.76 0 0 12,450 13,300 11,600
21/05/2026 12,450 -0.1 (-0.8%) 221,100 2,746.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.3 (-2.33%) 202,300 2,552.85 0 0 12,850 13,700 12,000
19/05/2026 12,850 0.15 (1.18%) 111,700 1,429.85 150,000 1,935 12,700 13,550 11,850
18/05/2026 12,700 -0.15 (-1.17%) 176,300 2,249.93 0 0 12,850 13,700 12,000
15/05/2026 12,850 -0.1 (-0.77%) 94,000 1,214.59 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 164,700 2,140.33 0 0 13,000 13,900 12,100
13/05/2026 13,000 0 (0%) 130,500 1,703.21 0 0 13,000 13,900 12,100
12/05/2026 13,000 0 (0%) 138,600 1,805.81 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.2 (-1.52%) 110,800 1,443.13 0 0 13,200 14,100 12,300
08/05/2026 13,200 -0.05 (-0.38%) 44,300 586.3 0 0 13,250 14,150 12,350
07/05/2026 13,250 -0.15 (-1.12%) 121,700 1,622.51 0 0 13,400 14,300 12,500
06/05/2026 13,400 0.15 (1.13%) 67,700 902.61 0 0 13,250 14,150 12,350
05/05/2026 13,250 -0.1 (-0.75%) 104,400 1,378.13 0 0 13,350 14,250 12,450
04/05/2026 13,350 -0.15 (-1.11%) 103,800 1,384.36 0 0 13,500 14,400 12,600
29/04/2026 13,500 0.45 (3.45%) 111,700 1,470.81 0 0 13,050 13,950 12,150
28/04/2026 13,050 -0.35 (-2.61%) 246,100 3,244. 0 0 13,400 14,300 12,500
24/04/2026 13,400 0.1 (0.75%) 134,800 1,795.99 0 0 13,300 14,200 12,400
23/04/2026 13,300 -0.25 (-1.85%) 273,200 3,662.03 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 152,600 2,062.04 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 74,400 1,008.52 0 0 13,550 14,450 12,650
20/04/2026 13,550 -0.05 (-0.37%) 162,000 2,198.4 0 0 13,600 14,550 12,650
17/04/2026 13,600 0 (0%) 261,300 3,549.94 0 0 13,600 14,550 12,650
16/04/2026 13,600 -0.25 (-1.81%) 155,000 2,127.34 0 0 13,850 14,800 12,900
15/04/2026 13,850 -0.1 (-0.72%) 225,200 3,133.09 0 0 13,950 14,900 13,000
14/04/2026 13,950 -0.05 (-0.36%) 221,000 3,102.87 0 0 14,000 14,950 13,050
13/04/2026 14,000 0.15 (1.08%) 290,200 4,039.07 0 0 13,850 14,800 12,900
10/04/2026 13,850 0 (0%) 227,900 3,173.68 0 0 13,850 14,800 12,900
09/04/2026 13,850 0 (0%) 147,800 2,048.88 0 0 13,850 14,800 12,900
08/04/2026 13,850 0.3 (2.21%) 412,100 5,673.24 0 0 13,550 14,450 12,650
07/04/2026 13,550 -0.05 (-0.37%) 119,200 1,619.69 0 0 13,600 14,550 12,650
06/04/2026 13,600 0.25 (1.87%) 214,200 2,896.99 0 0 13,350 14,250 12,450
03/04/2026 13,350 -0.15 (-1.11%) 203,300 2,744.53 0 0 13,500 14,400 12,600
02/04/2026 13,500 -0.2 (-1.46%) 136,700 1,839.22 0 0 13,700 14,650 12,750
01/04/2026 13,700 0.3 (2.24%) 250,900 3,426.44 0 0 13,400 14,300 12,500
31/03/2026 13,400 0 (0%) 176,000 2,367.93 0 0 13,400 14,300 12,500
30/03/2026 13,400 -0.3 (-2.19%) 165,200 2,215.78 0 0 13,700 14,650 12,750
27/03/2026 13,700 0 (0%) 170,000 2,324.98 0 0 13,700 14,650 12,750
26/03/2026 13,700 0.3 (2.24%) 219,700 2,960.01 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.1 (0.75%) 138,300 1,868.15 0 0 13,300 14,200 12,400
24/03/2026 13,300 0.5 (3.91%) 139,200 1,852.78 0 0 12,800 13,650 11,950
23/03/2026 12,800 -0.75 (-5.54%) 277,200 3,629.42 0 0 13,550 14,450 12,650
20/03/2026 13,550 -0.35 (-2.52%) 290,700 3,978.89 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 188,900 2,624.52 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.15 (1.07%) 334,300 4,688.21 0 0 14,000 14,950 13,050
17/03/2026 14,000 -0.15 (-1.06%) 201,700 2,859.44 0 0 14,150 15,100 13,200
16/03/2026 14,150 -0.05 (-0.35%) 76,800 1,093.49 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.1 (0.71%) 337,600 4,787.01 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.2 (-1.4%) 169,100 2,398.92 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.35 (2.51%) 202,900 2,884.12 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.1 (0.72%) 378,000 5,291.55 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 918,600 12,737.2 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.55 (-3.57%) 462,500 7,019.24 0 0 15,400 16,450 14,350
05/03/2026 15,400 0.5 (3.36%) 748,300 11,682.48 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.55 (-3.56%) 594,400 8,939.52 0 0 15,450 16,500 14,400
03/03/2026 15,450 0.95 (6.55%) 1,045,300 15,888.35 0 0 14,500 15,500 13,500
02/03/2026 14,500 -0.5 (-3.33%) 492,100 7,181.81 0 0 15,000 16,050 13,950
27/02/2026 15,000 0.2 (1.35%) 491,100 7,338.1 0 0 14,800 15,800 13,800
26/02/2026 14,800 -0.15 (-1.%) 199,900 2,962.72 0 0 14,950 15,950 13,950
25/02/2026 14,950 0.4 (2.75%) 647,500 9,626.48 0 0 14,550 15,550 13,550
24/02/2026 14,550 0.05 (0.34%) 436,300 6,355.42 0 0 14,500 15,500 13,500
23/02/2026 14,500 0.45 (3.2%) 233,800 3,365.24 0 0 14,050 15,000 13,100
13/02/2026 14,050 0.15 (1.08%) 106,600 1,498.73 0 0 13,900 14,850 12,950
12/02/2026 13,900 -0.05 (-0.36%) 116,000 1,618.49 0 0 13,950 14,900 13,000
11/02/2026 13,950 0.15 (1.09%) 215,800 3,029.26 0 0 13,800 14,750 12,850
10/02/2026 13,800 -0.3 (-2.13%) 209,300 2,914.3 0 0 14,100 15,050 13,150
09/02/2026 14,100 -0.2 (-1.4%) 165,200 2,332.02 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.55 (-3.7%) 406,900 5,862.6 0 0 14,850 15,850 13,850
05/02/2026 14,850 0.1 (0.68%) 542,000 8,108.04 0 0 14,750 15,750 13,750
04/02/2026 14,750 -0.05 (-0.34%) 248,300 3,658.41 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.25 (1.72%) 990,400 14,859.24 0 0 14,550 15,550 13,550
02/02/2026 14,550 0.95 (6.99%) 468,500 6,816.68 0 0 13,600 14,550 12,650
30/01/2026 13,600 -0.2 (-1.45%) 169,800 2,317.69 0 0 13,800 14,750 12,850
29/01/2026 13,800 0.35 (2.6%) 261,300 3,604.22 0 0 13,450 14,350 12,550
28/01/2026 13,450 0.15 (1.13%) 112,800 1,511.03 0 0 13,300 14,200 12,400
27/01/2026 13,300 -0.1 (-0.75%) 168,800 2,246.61 0 0 13,400 14,300 12,500
26/01/2026 13,400 -0.35 (-2.55%) 280,900 3,806.54 0 0 13,750 14,700 12,800
23/01/2026 13,750 -0.3 (-2.14%) 109,800 1,523.73 0 0 14,050 15,000 13,100
22/01/2026 14,050 0.15 (1.08%) 160,500 2,256.6 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.3 (-2.11%) 222,000 3,096.62 0 0 14,200 15,150 13,250
20/01/2026 14,200 -0.2 (-1.39%) 166,700 2,386.58 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.25 (1.77%) 350,500 5,012.82 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.05 (-0.35%) 218,900 3,104.47 0 0 14,200 15,150 13,250
15/01/2026 14,200 -0.15 (-1.05%) 334,300 4,776.16 0 0 14,350 15,350 13,350
14/01/2026 14,350 0.4 (2.87%) 499,400 7,036.94 0 0 13,950 14,900 13,000
13/01/2026 13,950 -0.15 (-1.06%) 269,400 3,783.79 0 0 14,100 15,050 13,150
12/01/2026 14,100 -0.25 (-1.74%) 316,400 4,521.55 0 0 14,350 15,350 13,350
09/01/2026 14,350 0.9 (6.69%) 722,000 10,241.51 0 0 13,450 14,350 12,550
08/01/2026 13,450 -0.1 (-0.74%) 215,700 2,900.42 0 0 13,550 14,450 12,650
07/01/2026 13,550 0.1 (0.74%) 165,700 2,238.46 0 0 13,450 14,350 12,550
06/01/2026 13,450 -0.15 (-1.1%) 120,600 1,622.97 0 0 13,600 14,550 12,650
05/01/2026 13,600 0 (0%) 154,100 2,086.96 0 0 13,600 14,550 12,650
31/12/2025 13,600 0 (0%) 43,900 596.47 0 0 13,600 14,550 12,650
30/12/2025 13,600 -0.1 (-0.73%) 116,800 1,593.53 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.2 (-1.44%) 48,500 670.41 0 0 13,900 14,850 12,950
26/12/2025 13,900 0.2 (1.46%) 124,100 1,692.07 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.05 (-0.36%) 93,000 1,286.26 0 0 13,750 14,700 12,800
24/12/2025 13,750 -0.05 (-0.36%) 77,100 1,060.79 0 0 13,800 14,750 12,850
23/12/2025 13,800 -0.1 (-0.72%) 154,200 2,134.07 0 0 13,900 14,850 12,950

Historical Data-ko - BSC

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