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
05/06/2026 9,940 0 (0%) 130,200 1,294.85 0 0 9,940 10,600 9,250
04/06/2026 9,940 -0.01 (-0.1%) 63,100 628.26 0 0 9,950 10,600 9,260
03/06/2026 9,950 0 (0%) 73,700 733.75 0 0 9,950 10,600 9,260
02/06/2026 9,950 -0.05 (-0.5%) 130,700 1,299.76 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.01 (0.1%) 46,900 470.17 0 0 9,990 10,650 9,300
29/05/2026 9,990 -0.01 (-0.1%) 67,000 669.23 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 60,200 604.46 0 0 10,000 10,700 9,300
27/05/2026 10,000 0.03 (0.3%) 184,400 1,861.38 0 0 9,970 10,650 9,280
26/05/2026 9,970 0.02 (0.2%) 62,700 624.54 0 0 9,950 10,600 9,260
25/05/2026 9,950 0.06 (0.61%) 74,000 736.27 0 0 9,890 10,550 9,200
22/05/2026 9,890 0 (0%) 86,000 849.59 0 0 9,890 10,550 9,200
21/05/2026 9,890 0.01 (0.1%) 140,400 1,389.08 0 0 9,880 10,550 9,190
20/05/2026 9,880 -0.12 (-1.2%) 230,300 2,284.48 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.05 (-0.5%) 261,300 2,617.58 0 0 10,050 10,750 9,350
18/05/2026 10,050 -0.05 (-0.5%) 236,900 2,377.17 0 0 10,100 10,800 9,400
15/05/2026 10,100 -0.05 (-0.49%) 122,200 1,231.01 0 0 10,150 10,850 9,440
14/05/2026 10,150 0.05 (0.5%) 91,500 926.37 0 0 10,100 10,800 9,400
13/05/2026 10,100 0 (0%) 163,500 1,649.88 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 173,900 1,759.71 0 0 10,100 10,800 9,400
11/05/2026 10,100 -0.25 (-2.42%) 466,000 4,738.75 0 0 10,350 11,050 9,630
08/05/2026 10,350 0 (0%) 190,800 1,961.52 0 0 10,350 11,050 9,630
07/05/2026 10,350 0 (0%) 100,600 1,040.26 0 0 10,350 11,050 9,630
06/05/2026 10,350 0.05 (0.49%) 135,000 1,392.53 0 0 10,300 11,000 9,580
05/05/2026 10,300 -0.05 (-0.48%) 199,700 2,057.76 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 166,900 1,721.94 0 0 10,250 10,950 9,540
29/04/2026 10,250 0.05 (0.49%) 255,700 2,600.35 0 0 10,200 10,900 9,490
28/04/2026 10,200 -0.05 (-0.49%) 185,900 1,900.42 0 0 10,250 10,950 9,540
24/04/2026 10,250 -0.1 (-0.97%) 270,600 2,776.89 0 0 10,350 11,050 9,630
23/04/2026 10,350 0 (0%) 393,900 4,055.05 0 0 10,350 11,050 9,630
22/04/2026 10,350 0 (0%) 332,500 3,450.57 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 534,100 5,550.21 0 0 10,500 11,200 9,770
20/04/2026 10,500 -0.05 (-0.47%) 204,400 2,150.64 0 0 10,550 11,250 9,820
17/04/2026 10,550 0.05 (0.48%) 271,100 2,866.09 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 367,400 3,886.45 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.05 (-0.47%) 278,000 2,934.52 0 0 10,600 11,300 9,860
14/04/2026 10,600 0.05 (0.47%) 220,200 2,332.35 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 157,300 1,650.37 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.05 (-0.47%) 203,600 2,152.78 0 0 10,550 11,250 9,820
09/04/2026 10,550 0.05 (0.48%) 293,900 3,095.36 0 0 10,500 11,200 9,770
08/04/2026 10,500 0.3 (2.94%) 368,300 3,862.34 0 0 10,200 10,900 9,490
07/04/2026 10,200 -0.2 (-1.92%) 400,200 4,111.73 0 0 10,400 11,100 9,680
06/04/2026 10,400 -0.05 (-0.48%) 153,700 1,599.2 0 0 10,450 11,150 9,720
03/04/2026 10,450 0 (0%) 127,000 1,325.23 0 0 10,450 11,150 9,720
02/04/2026 10,450 -0.2 (-1.88%) 281,300 2,950.63 0 0 10,650 11,350 9,910
01/04/2026 10,650 0 (0%) 482,200 5,111.04 0 0 10,650 11,350 9,910
31/03/2026 10,650 0 (0%) 490,700 5,228.95 0 0 10,650 11,350 9,910
30/03/2026 10,650 0.1 (0.95%) 267,100 2,805.31 0 0 10,550 11,250 9,820
27/03/2026 10,550 0.2 (1.93%) 280,700 2,927.29 0 0 10,350 11,050 9,630
26/03/2026 10,350 -0.05 (-0.48%) 159,700 1,662.56 0 0 10,400 11,100 9,680
25/03/2026 10,400 0.05 (0.48%) 227,300 2,375.37 0 0 10,350 11,050 9,630
24/03/2026 10,350 0.2 (1.97%) 263,100 2,713.17 0 0 10,150 10,850 9,440
23/03/2026 10,150 -0.35 (-3.33%) 771,700 7,877.47 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 246,900 2,598.09 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.05 (-0.47%) 340,900 3,586.42 0 0 10,550 11,250 9,820
18/03/2026 10,550 -0.2 (-1.86%) 148,600 1,581.17 0 0 10,750 11,500 10,000
17/03/2026 10,750 0.15 (1.42%) 363,400 3,918.53 0 0 10,600 11,300 9,860
16/03/2026 10,600 0.15 (1.44%) 287,500 3,033.19 0 0 10,450 11,150 9,720
13/03/2026 10,450 0.1 (0.97%) 480,000 5,029.85 0 0 10,350 11,050 9,630
12/03/2026 10,350 -0.2 (-1.9%) 117,200 1,217.53 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.15 (1.44%) 156,000 1,639.45 0 0 10,400 11,100 9,680
10/03/2026 10,400 0.44 (4.42%) 539,400 5,506.74 0 0 9,960 10,650 9,270
09/03/2026 9,960 -0.74 (-6.92%) 1,963,200 19,586.26 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.25 (-2.28%) 430,200 4,599.88 0 0 10,950 11,700 10,200
05/03/2026 10,950 0.05 (0.46%) 551,500 6,059.93 0 0 10,900 11,650 10,150
04/03/2026 10,900 -0.25 (-2.24%) 914,300 9,954.03 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.05 (0.45%) 451,000 5,021.58 498,000 5,527.8 11,100 11,850 10,350
02/03/2026 11,100 -0.3 (-2.63%) 731,900 8,148.73 495,000 5,643 11,400 12,150 10,650
27/02/2026 11,400 -0.05 (-0.44%) 363,200 4,131.35 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 401,700 4,578.58 0 0 11,450 12,250 10,650
25/02/2026 11,450 -0.15 (-1.29%) 558,200 6,421.82 0 0 11,600 12,400 10,800
24/02/2026 11,600 0.25 (2.2%) 1,128,800 13,123.77 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.15 (1.34%) 389,000 4,402.6 0 0 11,200 11,950 10,450
13/02/2026 11,200 0 (0%) 345,200 3,873.12 0 0 11,200 11,950 10,450
12/02/2026 11,200 -0.05 (-0.44%) 252,700 2,839.8 0 0 11,250 12,000 10,500
11/02/2026 11,250 0.05 (0.45%) 507,700 5,717.74 0 0 11,200 11,950 10,450
10/02/2026 11,200 0 (0%) 535,900 5,999.52 0 0 11,200 11,950 10,450
09/02/2026 11,200 -0.1 (-0.88%) 324,700 3,660.84 0 0 11,300 12,050 10,550
06/02/2026 11,300 -0.45 (-3.83%) 952,700 10,928.72 0 0 11,750 12,550 10,950
05/02/2026 11,750 -0.15 (-1.26%) 892,700 10,537.94 0 0 11,900 12,700 11,100
04/02/2026 11,900 0.75 (6.73%) 2,107,500 24,569.94 0 0 11,150 11,900 10,400
03/02/2026 11,150 0.05 (0.45%) 515,800 5,735.89 0 0 11,100 11,850 10,350
02/02/2026 11,100 0.2 (1.83%) 437,200 4,811.04 0 0 10,900 11,650 10,150
30/01/2026 10,900 0.25 (2.35%) 243,800 2,647.92 0 0 10,650 11,350 9,910
29/01/2026 10,650 0.05 (0.47%) 216,200 2,301.51 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.15 (-1.4%) 329,000 3,509.57 0 0 10,750 11,500 10,000
27/01/2026 10,750 -0.05 (-0.46%) 244,000 2,617.55 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.35 (-3.14%) 534,800 5,825.29 0 0 11,150 11,900 10,400
23/01/2026 11,150 -0.2 (-1.76%) 438,500 4,928.31 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 623,200 7,033.08 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.25 (-2.19%) 477,400 5,322.29 0 0 11,400 12,150 10,650
20/01/2026 11,400 0.1 (0.88%) 1,110,100 12,744.17 0 0 11,300 12,050 10,550
19/01/2026 11,300 0.3 (2.73%) 801,600 9,002.01 0 0 11,000 11,750 10,250
16/01/2026 11,000 0.05 (0.46%) 449,500 4,935.69 0 0 10,950 11,700 10,200
15/01/2026 10,950 0 (0%) 451,500 4,949.27 0 0 10,950 11,700 10,200
14/01/2026 10,950 -0.1 (-0.9%) 555,400 6,079.41 0 0 11,050 11,800 10,300
13/01/2026 11,050 0.4 (3.76%) 1,704,700 18,741.64 0 0 10,650 11,350 9,910
12/01/2026 10,650 0.25 (2.4%) 641,600 6,743.43 0 0 10,400 11,100 9,680
09/01/2026 10,400 -0.05 (-0.48%) 470,500 4,901.04 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.15 (-1.42%) 454,100 4,769.93 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.1 (0.95%) 364,100 3,841.64 0 0 10,500 11,200 9,770
06/01/2026 10,500 0.1 (0.96%) 439,800 4,620.65 0 0 10,400 11,100 9,680
05/01/2026 10,400 0 (0%) 349,000 3,625.76 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 100,800 1,046.17 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 131,000 1,358.63 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.05 (-0.48%) 165,300 1,719.3 0 0 10,450 11,150 9,720
26/12/2025 10,450 -0.05 (-0.48%) 375,200 3,895.09 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.15 (-1.41%) 203,000 2,145.46 0 0 10,650 11,350 9,910
24/12/2025 10,650 -0.1 (-0.93%) 160,000 1,703.54 0 0 10,750 11,500 10,000
23/12/2025 10,750 0.15 (1.42%) 292,800 3,139.02 0 0 10,600 11,300 9,860
22/12/2025 10,600 0 (0%) 345,700 3,675.73 0 0 10,600 11,300 9,860
19/12/2025 10,600 0 (0%) 296,600 3,142.82 0 0 10,600 11,300 9,860
18/12/2025 10,600 0.05 (0.47%) 235,300 2,492.2 0 0 10,550 11,250 9,820
17/12/2025 10,550 0.05 (0.48%) 129,700 1,365.62 0 0 10,500 11,200 9,770
16/12/2025 10,500 0.15 (1.45%) 483,400 5,019.08 0 0 10,350 11,050 9,630
15/12/2025 10,350 0.05 (0.49%) 505,300 5,253.87 0 0 10,300 11,000 9,580
12/12/2025 10,300 -0.35 (-3.29%) 497,800 5,233.03 0 0 10,650 11,350 9,910
11/12/2025 10,650 -0.05 (-0.47%) 140,600 1,503.58 0 0 10,700 11,400 9,960
10/12/2025 10,700 0.05 (0.47%) 257,100 2,751.29 0 0 10,650 11,350 9,910
09/12/2025 10,650 -0.25 (-2.29%) 949,200 10,098.78 0 0 10,900 11,650 10,150
08/12/2025 10,900 0 (0%) 310,000 3,380.51 0 0 10,900 11,650 10,150

Historical Data-ko - BSC

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