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
09/06/2026 157,400 0.4 (0.25%) 1,017 157.71 0 0 157,000 172,700 141,300
08/06/2026 157,000 0 (0%) 943 147.76 0 0 157,000 172,700 141,300
05/06/2026 157,000 0.4 (0.26%) 3,003 466.3 0 0 156,600 172,200 141,000
04/06/2026 156,600 -3.1 (-1.94%) 320 50.17 0 0 159,700 175,600 143,800
03/06/2026 159,700 1.7 (1.08%) 409 64.97 0 0 158,000 173,800 142,200
02/06/2026 158,000 0 (0%) 2,739 428.71 0 0 158,000 173,800 142,200
01/06/2026 158,000 0 (0%) 707 111.78 0 0 158,000 173,800 142,200
29/05/2026 158,000 0 (0%) 3,995 630.15 0 0 158,000 173,800 142,200
28/05/2026 158,000 -5.2 (-3.19%) 4,524 724.19 0 0 163,200 179,500 146,900
27/05/2026 163,200 -3.3 (-1.98%) 3,988 662.54 0 0 166,500 183,100 149,900
26/05/2026 166,500 -7.4 (-4.26%) 7,570 1,239.79 0 0 173,900 191,200 156,600
25/05/2026 173,900 0 (0%) 5 0.87 0 0 173,900 191,200 156,600
22/05/2026 173,900 -1 (-0.57%) 1,335 231.09 0 0 174,900 192,300 157,500
21/05/2026 174,900 2.4 (1.39%) 410 70.9 0 0 172,500 189,700 155,300
20/05/2026 172,500 -2.5 (-1.43%) 1,761 305.21 0 0 175,000 192,500 157,500
19/05/2026 175,000 -1 (-0.57%) 1,631 284.96 0 0 176,000 193,600 158,400
18/05/2026 176,000 -0.9 (-0.51%) 1,311 231.65 0 0 176,900 194,500 159,300
15/05/2026 176,900 2 (1.14%) 2,799 491.31 0 0 174,900 192,300 157,500
14/05/2026 174,900 -0.2 (-0.11%) 545 95.51 0 0 175,100 192,600 157,600
13/05/2026 175,100 3.3 (1.92%) 3,232 562.72 0 0 171,800 188,900 154,700
12/05/2026 171,800 -5.9 (-3.32%) 829 142.06 0 0 177,700 195,400 160,000
11/05/2026 177,700 -0.3 (-0.17%) 1,442 256.65 0 0 178,000 195,800 160,200
08/05/2026 178,000 2 (1.14%) 1,245 220.48 0 0 176,000 193,600 158,400
07/05/2026 176,000 3 (1.73%) 8,833 1,538.47 0 0 173,000 190,300 155,700
06/05/2026 173,000 2 (1.17%) 5,968 1,021.2 0 0 171,000 188,100 153,900
05/05/2026 171,000 -2.3 (-1.33%) 1,209 207.15 0 0 173,300 190,600 156,000
04/05/2026 173,300 0.3 (0.17%) 6,023 1,039.22 0 0 173,000 190,300 155,700
29/04/2026 173,000 -2.5 (-1.42%) 2,318 401.06 0 0 175,500 193,000 158,000
28/04/2026 175,500 -3.4 (-1.9%) 4,724 818.73 0 0 178,900 196,700 161,100
24/04/2026 178,900 -1.4 (-0.78%) 2,693 479.23 0 0 180,300 198,300 162,300
23/04/2026 180,300 -1.7 (-0.93%) 9,222 1,658.18 0 0 182,000 200,200 163,800
22/04/2026 182,000 -2.5 (-1.36%) 2,016 368.35 0 0 184,500 202,900 166,100
21/04/2026 184,500 -0.5 (-0.27%) 4,300 793.55 0 0 185,000 203,500 166,500
20/04/2026 185,000 -0.5 (-0.27%) 7,010 1,294.14 0 0 185,500 204,000 167,000
17/04/2026 185,500 -0.7 (-0.38%) 4,601 859.4 0 0 186,200 204,800 167,600
16/04/2026 186,200 -2.3 (-1.22%) 4,131 770.29 0 0 188,500 207,300 169,700
15/04/2026 188,500 1.6 (0.86%) 2,006 374.39 0 0 186,900 205,500 168,300
14/04/2026 186,900 -2.7 (-1.42%) 2,016 379.28 0 0 189,600 208,500 170,700
13/04/2026 189,600 -0.2 (-0.11%) 4,803 910.07 0 0 189,800 208,700 170,900
10/04/2026 189,800 1.3 (0.69%) 1,865 351.43 0 0 188,500 207,300 169,700
09/04/2026 188,500 0.3 (0.16%) 1,384 259.04 0 0 188,200 207,000 169,400
08/04/2026 188,200 -0.8 (-0.42%) 3,149 594.53 0 0 189,000 207,900 170,100
07/04/2026 189,000 -0.9 (-0.47%) 1,533 289.43 0 0 189,900 208,800 171,000
06/04/2026 189,900 0.2 (0.11%) 7,110 1,320.34 0 0 189,700 208,600 170,800
03/04/2026 189,700 -0.3 (-0.16%) 2,991 568.53 0 0 190,000 209,000 171,000
02/04/2026 190,000 1 (0.53%) 3,384 637.14 0 0 189,000 207,900 170,100
01/04/2026 189,000 -3.1 (-1.61%) 3,304 626.31 0 0 192,100 211,300 172,900
31/03/2026 192,100 1 (0.52%) 6,666 1,266.13 0 0 191,100 210,200 172,000
30/03/2026 191,100 1.1 (0.58%) 4,904 936.92 0 0 190,000 209,000 171,000
27/03/2026 190,000 1 (0.53%) 3,058 580.76 0 0 189,000 207,900 170,100
26/03/2026 189,000 -2.8 (-1.46%) 2,249 425.24 0 0 191,800 210,900 172,700
25/03/2026 191,800 2.2 (1.16%) 3,121 593.84 0 0 189,600 208,500 170,700
24/03/2026 189,600 -0.7 (-0.37%) 2,134 408.35 0 0 190,300 209,300 171,300
23/03/2026 190,300 -6.7 (-3.4%) 7,364 1,353.99 0 0 197,000 216,700 177,300
20/03/2026 197,000 -2.9 (-1.45%) 2,601 495.51 0 0 199,900 219,800 180,000
19/03/2026 199,900 -2.3 (-1.14%) 9,827 1,904.16 0 0 202,200 222,400 182,000
18/03/2026 211,000 -2 (-0.94%) 11,845 2,513.11 0 0 213,000 234,300 191,700
17/03/2026 213,000 -1.7 (-0.79%) 14,438 3,097.92 0 0 214,700 236,100 193,300
16/03/2026 214,700 5.2 (2.48%) 19,897 4,273.85 0 0 209,500 230,400 188,600
13/03/2026 209,500 1.8 (0.87%) 7,144 1,483.07 0 0 207,700 228,400 187,000
12/03/2026 207,700 4.8 (2.37%) 8,315 1,707.79 0 0 202,900 223,100 182,700
11/03/2026 202,900 8.9 (4.59%) 7,770 1,595.56 0 0 194,000 213,400 174,600
10/03/2026 194,000 9.5 (5.15%) 4,417 848.28 0 0 184,500 202,900 166,100
09/03/2026 184,500 -17.1 (-8.48%) 11,623 2,207.68 0 0 201,600 221,700 181,500
06/03/2026 201,600 0.6 (0.3%) 7,913 1,598.84 0 0 201,000 221,100 180,900
05/03/2026 201,000 1.8 (0.9%) 8,721 1,764.11 0 0 199,200 219,100 179,300
04/03/2026 199,200 -10.7 (-5.1%) 4,487 878.09 0 0 209,900 230,800 189,000
03/03/2026 209,900 -3.1 (-1.46%) 12,346 2,544.66 0 0 213,000 234,300 191,700
02/03/2026 213,000 8 (3.9%) 18,949 3,982.48 0 0 205,000 225,500 184,500
27/02/2026 205,000 13 (6.77%) 15,298 3,133.88 0 0 192,000 211,200 172,800
26/02/2026 192,000 0.2 (0.1%) 9,021 1,731.88 0 0 191,800 210,900 172,700
25/02/2026 191,800 -0.1 (-0.05%) 5,418 1,036.72 0 0 191,900 211,000 172,800
24/02/2026 191,900 -0.1 (-0.05%) 5,249 1,006.43 0 0 192,000 211,200 172,800
23/02/2026 192,000 0 (0%) 3,003 576.78 0 0 192,000 211,200 172,800
13/02/2026 192,000 0 (0%) 2,623 498.62 0 0 192,000 211,200 172,800
12/02/2026 192,000 3.2 (1.69%) 4,209 802. 0 0 188,800 207,600 170,000
11/02/2026 188,800 -3.7 (-1.92%) 13,776 2,532.26 0 0 192,500 211,700 173,300
10/02/2026 192,500 -1.9 (-0.98%) 21,882 4,053.27 0 0 194,400 213,800 175,000
09/02/2026 194,400 -5.6 (-2.8%) 20,812 4,058.29 0 0 200,000 220,000 180,000
06/02/2026 200,000 -10.9 (-5.17%) 28,469 5,573.65 0 0 210,900 231,900 189,900
05/02/2026 210,900 -6.1 (-2.81%) 34,002 6,930.49 0 0 217,000 238,700 195,300
04/02/2026 217,000 -1 (-0.46%) 11,817 2,540.77 0 0 218,000 239,800 196,200
03/02/2026 218,000 -7 (-3.11%) 26,301 5,720.34 0 0 225,000 247,500 202,500
02/02/2026 225,000 -24.9 (-9.96%) 27,124 6,225.42 0 0 249,900 274,800 225,000
30/01/2026 249,900 -0.6 (-0.24%) 19,154 4,867.52 0 0 250,500 275,500 225,500
29/01/2026 250,500 22.7 (9.96%) 51,129 12,707.04 0 0 227,800 250,500 205,100
28/01/2026 227,800 2.8 (1.24%) 5,630 1,269.12 0 0 225,000 247,500 202,500
27/01/2026 225,000 0 (0%) 4,079 924.93 0 0 225,000 247,500 202,500
26/01/2026 225,000 0 (0%) 2,862 645.87 0 0 225,000 247,500 202,500
23/01/2026 225,000 -1 (-0.44%) 4,018 908.43 0 0 226,000 248,600 203,400
22/01/2026 226,000 -4 (-1.74%) 4,432 1,000.4 0 0 230,000 253,000 207,000
21/01/2026 230,000 1.5 (0.66%) 5,162 1,192.12 0 0 228,500 251,300 205,700
20/01/2026 228,500 -3.3 (-1.42%) 14,222 3,268.59 0 0 231,800 254,900 208,700
19/01/2026 231,800 -0.1 (-0.04%) 2,863 660.05 0 0 231,900 255,000 208,800
16/01/2026 231,900 0 (0%) 5,291 1,238.4 0 0 231,900 255,000 208,800
15/01/2026 231,900 -3.7 (-1.57%) 9,900 2,272.15 0 0 235,600 259,100 212,100
14/01/2026 235,600 -0.1 (-0.04%) 3,714 866.57 0 0 235,700 259,200 212,200
13/01/2026 235,700 -2.3 (-0.97%) 12,401 2,901.05 0 0 238,000 261,800 214,200
12/01/2026 238,000 -1.8 (-0.75%) 4,257 994.16 0 0 239,800 263,700 215,900
09/01/2026 239,800 -1.4 (-0.58%) 4,981 1,179.59 0 0 241,200 265,300 217,100
08/01/2026 241,200 0.7 (0.29%) 4,295 1,037.34 0 0 240,500 264,500 216,500
07/01/2026 240,500 2.5 (1.05%) 8,622 2,087.26 0 0 238,000 261,800 214,200
06/01/2026 238,000 7 (3.03%) 11,510 2,741.07 0 0 231,000 254,100 207,900
05/01/2026 231,000 -8.7 (-3.63%) 1,610 379.07 0 0 239,700 263,600 215,800
31/12/2025 239,700 -0.1 (-0.04%) 311 74.52 0 0 239,800 263,700 215,900
30/12/2025 239,800 -0.2 (-0.08%) 2,501 597.12 0 0 240,000 264,000 216,000
29/12/2025 240,000 0.6 (0.25%) 1,728 413.8 0 0 239,400 263,300 215,500
26/12/2025 239,400 -1.6 (-0.66%) 5,856 1,381.73 0 0 241,000 265,100 216,900
25/12/2025 241,000 -0.1 (-0.04%) 2,796 673.3 0 0 241,100 265,200 217,000
24/12/2025 241,100 2 (0.84%) 8,214 1,977.98 0 0 239,100 263,000 215,200
23/12/2025 239,100 -0.7 (-0.29%) 2,900 691.09 0 0 239,800 263,700 215,900
22/12/2025 239,800 0.8 (0.33%) 8,082 1,931.5 0 0 239,000 262,900 215,100
19/12/2025 239,000 0 (0%) 2,202 526.13 0 0 239,000 262,900 215,100
18/12/2025 239,000 0 (0%) 4,002 956.63 0 0 239,000 262,900 215,100
17/12/2025 239,000 -2 (-0.83%) 2,104 499.44 0 0 241,000 265,100 216,900
16/12/2025 241,000 0 (0%) 143 34.48 0 0 241,000 265,100 216,900
15/12/2025 241,000 3 (1.26%) 1,400 330.94 0 0 238,000 261,800 214,200
12/12/2025 238,000 -3.3 (-1.37%) 6,822 1,634. 0 0 241,300 265,400 217,200
11/12/2025 241,300 0 (0%) 2,500 598.55 0 0 241,300 265,400 217,200
10/12/2025 241,300 -3.5 (-1.43%) 7,107 1,703.63 0 0 244,800 269,200 220,400
09/12/2025 244,800 -5.1 (-2.04%) 7,545 1,837.93 0 0 249,900 274,800 225,000

Historical Data-ko - BSC

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