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
22/05/2026 2,430 0 (0%) 1,337,700 3,241.64 0 0 2,430 2,600 2,260
21/05/2026 2,430 0 (0%) 1,442,200 3,497.77 0 0 2,430 2,600 2,260
20/05/2026 2,430 -0.06 (-2.41%) 3,717,500 9,030.54 0 0 2,490 2,660 2,320
19/05/2026 2,490 -0.01 (-0.4%) 1,810,000 4,513.05 0 0 2,500 2,670 2,330
18/05/2026 2,500 0 (0%) 2,170,100 5,452.75 0 0 2,500 2,670 2,330
15/05/2026 2,500 -0.01 (-0.4%) 1,622,900 4,074.39 0 0 2,510 2,680 2,340
14/05/2026 2,510 0.02 (0.8%) 2,464,600 6,258.85 0 0 2,490 2,660 2,320
13/05/2026 2,490 0 (0%) 2,172,100 5,402.46 0 0 2,490 2,660 2,320
12/05/2026 2,490 0 (0%) 1,227,600 3,073.47 0 0 2,490 2,660 2,320
11/05/2026 2,490 -0.01 (-0.4%) 1,771,800 4,428.96 0 0 2,500 2,670 2,330
08/05/2026 2,500 -0.04 (-1.57%) 3,128,300 7,875.02 0 0 2,540 2,710 2,370
07/05/2026 2,540 -0.05 (-1.93%) 3,497,100 8,969.72 0 0 2,590 2,770 2,410
06/05/2026 2,590 0.02 (0.78%) 2,203,800 5,661.3 0 0 2,570 2,740 2,400
05/05/2026 2,570 -0.04 (-1.53%) 2,378,500 6,111.13 0 0 2,610 2,790 2,430
04/05/2026 2,610 0 (0%) 1,995,600 5,201.59 0 0 2,610 2,790 2,430
29/04/2026 2,610 0.05 (1.95%) 2,437,400 6,319.16 0 0 2,560 2,730 2,390
28/04/2026 2,560 -0.01 (-0.39%) 875,600 2,258.55 0 0 2,570 2,740 2,400
24/04/2026 2,570 -0.01 (-0.39%) 1,719,200 4,427.7 0 0 2,580 2,760 2,400
23/04/2026 2,580 -0.02 (-0.77%) 2,491,500 6,462.67 0 0 2,600 2,780 2,420
22/04/2026 2,600 0.02 (0.78%) 1,992,000 5,165.16 0 0 2,580 2,760 2,400
21/04/2026 2,580 -0.01 (-0.39%) 2,050,800 5,324.8 200,000 490 2,590 2,770 2,410
20/04/2026 2,590 0 (0%) 1,297,200 3,364.03 0 0 2,590 2,770 2,410
17/04/2026 2,590 0 (0%) 2,009,700 5,221.51 0 0 2,590 2,770 2,410
16/04/2026 2,590 -0.04 (-1.52%) 2,605,800 6,801.7 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.02 (-0.75%) 2,677,700 7,124.13 0 0 2,650 2,830 2,470
14/04/2026 2,650 0.01 (0.38%) 2,114,600 5,599.98 0 0 2,640 2,820 2,460
13/04/2026 2,640 0.01 (0.38%) 2,593,700 6,824.39 0 0 2,630 2,810 2,450
10/04/2026 2,630 -0.04 (-1.5%) 1,914,700 5,092.96 0 0 2,670 2,850 2,490
09/04/2026 2,670 0.03 (1.14%) 6,165,500 16,490.45 0 0 2,640 2,820 2,460
08/04/2026 2,640 0.12 (4.76%) 3,717,300 9,694.99 0 0 2,520 2,690 2,350
07/04/2026 2,520 0.01 (0.4%) 2,150,100 5,425.87 0 0 2,510 2,680 2,340
06/04/2026 2,510 -0.05 (-1.95%) 2,206,700 5,611.94 0 0 2,560 2,730 2,390
03/04/2026 2,560 -0.02 (-0.78%) 2,122,700 5,472.5 0 0 2,580 2,760 2,400
02/04/2026 2,580 -0.04 (-1.53%) 3,380,000 8,793.59 0 0 2,620 2,800 2,440
01/04/2026 2,620 -0.03 (-1.13%) 3,228,400 8,583.02 0 0 2,650 2,830 2,470
31/03/2026 2,650 0 (0%) 2,355,600 6,276.71 0 0 2,650 2,830 2,470
30/03/2026 2,650 -0.05 (-1.85%) 2,483,100 6,573.86 0 0 2,700 2,880 2,520
27/03/2026 2,700 0.1 (3.85%) 5,086,400 13,547.21 0 0 2,600 2,780 2,420
26/03/2026 2,600 -0.02 (-0.76%) 3,339,800 8,717.74 0 0 2,620 2,800 2,440
25/03/2026 2,620 0.05 (1.95%) 2,351,600 6,129.47 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.09 (3.63%) 2,573,200 6,573.17 0 0 2,480 2,650 2,310
23/03/2026 2,480 -0.13 (-4.98%) 4,234,500 10,738.22 0 0 2,610 2,790 2,430
20/03/2026 2,610 -0.04 (-1.51%) 2,237,300 5,859.07 0 0 2,650 2,830 2,470
19/03/2026 2,650 0.09 (3.52%) 5,972,300 15,661.86 0 0 2,560 2,730 2,390
18/03/2026 2,560 -0.03 (-1.16%) 2,206,400 5,715.29 0 0 2,590 2,770 2,410
17/03/2026 2,590 -0.03 (-1.15%) 2,486,500 6,514.11 0 0 2,620 2,800 2,440
16/03/2026 2,620 0.04 (1.55%) 3,515,200 9,201.86 0 0 2,580 2,760 2,400
13/03/2026 2,580 0 (0%) 4,056,200 10,516.97 0 0 2,580 2,760 2,400
12/03/2026 2,580 -0.03 (-1.15%) 2,441,700 6,290.97 0 0 2,610 2,790 2,430
11/03/2026 2,610 0.16 (6.53%) 4,821,100 12,255.42 0 0 2,450 2,620 2,280
10/03/2026 2,450 0.04 (1.66%) 4,290,200 10,415.32 0 0 2,410 2,570 2,250
09/03/2026 2,410 -0.18 (-6.95%) 6,786,300 16,377.48 0 0 2,590 2,770 2,410
06/03/2026 2,590 -0.03 (-1.15%) 2,619,100 6,795.42 0 0 2,620 2,800 2,440
05/03/2026 2,620 0.05 (1.95%) 3,801,000 9,940.62 0 0 2,570 2,740 2,400
04/03/2026 2,570 -0.04 (-1.53%) 6,403,200 16,465.24 0 0 2,610 2,790 2,430
03/03/2026 2,610 -0.02 (-0.76%) 3,669,800 9,634.69 0 0 2,630 2,810 2,450
02/03/2026 2,630 -0.15 (-5.4%) 9,039,300 24,031.23 0 0 2,780 2,970 2,590
27/02/2026 2,780 -0.02 (-0.71%) 4,400,800 12,289.11 0 0 2,800 2,990 2,610
26/02/2026 2,800 -0.01 (-0.36%) 2,733,600 7,690.01 0 0 2,810 3,000 2,620
25/02/2026 2,810 0.01 (0.36%) 3,848,400 10,859.39 0 0 2,800 2,990 2,610
24/02/2026 2,800 -0.03 (-1.06%) 4,118,900 11,590.89 0 0 2,830 3,020 2,640
23/02/2026 2,830 0.05 (1.8%) 2,800,500 7,895.71 0 0 2,780 2,970 2,590
13/02/2026 2,780 0 (0%) 2,281,200 6,334.49 0 0 2,780 2,970 2,590
12/02/2026 2,780 -0.02 (-0.71%) 1,814,300 5,057.78 0 0 2,800 2,990 2,610
11/02/2026 2,800 0.07 (2.56%) 4,330,000 12,047.03 0 0 2,730 2,920 2,540
10/02/2026 2,730 -0.05 (-1.8%) 3,058,500 8,456.58 0 0 2,780 2,970 2,590
09/02/2026 2,780 -0.02 (-0.71%) 4,125,500 11,488.99 0 0 2,800 2,990 2,610
06/02/2026 2,800 -0.09 (-3.11%) 4,287,200 12,170.26 0 0 2,890 3,090 2,690
05/02/2026 2,890 0.03 (1.05%) 4,579,900 13,201.65 0 0 2,860 3,060 2,660
04/02/2026 2,860 -0.02 (-0.69%) 5,588,300 16,102.13 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.01 (0.35%) 2,834,900 8,217.3 0 0 2,870 3,070 2,670
02/02/2026 2,870 0.03 (1.06%) 6,333,000 18,458.56 0 0 2,840 3,030 2,650
30/01/2026 2,840 0.04 (1.43%) 3,948,700 11,214.18 0 0 2,800 2,990 2,610
29/01/2026 2,800 -0.01 (-0.36%) 2,178,500 6,118.89 0 0 2,810 3,000 2,620
28/01/2026 2,810 0.03 (1.08%) 2,844,000 7,964.66 0 0 2,780 2,970 2,590
27/01/2026 2,780 0.01 (0.36%) 3,243,000 8,971.04 0 0 2,770 2,960 2,580
26/01/2026 2,770 -0.11 (-3.82%) 8,645,500 24,278.94 0 0 2,880 3,080 2,680
23/01/2026 2,880 -0.05 (-1.71%) 4,556,000 13,242.9 0 0 2,930 3,130 2,730
22/01/2026 2,930 0.01 (0.34%) 6,537,400 19,242.09 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.04 (-1.35%) 3,122,400 9,168.67 0 0 2,960 3,160 2,760
20/01/2026 2,960 0.05 (1.72%) 6,924,000 20,694.07 0 0 2,910 3,110 2,710
19/01/2026 2,910 0.02 (0.69%) 4,052,800 11,831.82 0 0 2,890 3,090 2,690
16/01/2026 2,890 -0.01 (-0.34%) 2,900,700 8,413.96 0 0 2,900 3,100 2,700
15/01/2026 2,900 0 (0%) 3,724,200 10,788.97 0 0 2,900 3,100 2,700
14/01/2026 2,900 -0.01 (-0.34%) 10,104,300 29,583.95 0 0 2,910 3,110 2,710
13/01/2026 2,910 0.07 (2.46%) 4,622,600 13,438.47 0 0 2,840 3,030 2,650
12/01/2026 2,840 0.04 (1.43%) 4,741,800 13,462. 0 0 2,800 2,990 2,610
09/01/2026 2,800 -0.12 (-4.11%) 9,683,700 27,654.61 0 0 2,920 3,120 2,720
08/01/2026 2,920 -0.05 (-1.68%) 3,538,900 10,411.82 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.05 (1.71%) 3,526,700 10,432.98 0 0 2,920 3,120 2,720
06/01/2026 2,920 -0.04 (-1.35%) 5,292,900 15,525.03 0 0 2,960 3,160 2,760
05/01/2026 2,960 -0.05 (-1.66%) 4,251,300 12,720.26 0 0 3,010 3,220 2,800
31/12/2025 3,010 -0.05 (-1.63%) 6,033,900 18,203.31 0 0 3,060 3,270 2,850
30/12/2025 3,060 0.01 (0.33%) 2,031,800 6,234.82 0 0 3,050 3,260 2,840
29/12/2025 3,050 0.05 (1.67%) 1,790,000 5,434.48 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.06 (-1.96%) 8,322,900 25,119.38 0 0 3,060 3,270 2,850
25/12/2025 3,060 -0.04 (-1.29%) 4,939,900 15,252.88 0 0 3,100 3,310 2,890
24/12/2025 3,100 0 (0%) 5,019,700 15,540.47 0 0 3,100 3,310 2,890
23/12/2025 3,100 -0.02 (-0.64%) 5,389,900 16,768.56 0 0 3,120 3,330 2,910
22/12/2025 3,120 0 (0%) 4,445,900 13,871.15 0 0 3,120 3,330 2,910
19/12/2025 3,120 0.01 (0.32%) 4,288,800 13,337.55 0 0 3,110 3,320 2,900
18/12/2025 3,110 -0.01 (-0.32%) 2,060,900 6,435.47 0 0 3,120 3,330 2,910
17/12/2025 3,120 -0.04 (-1.27%) 3,404,600 10,670.16 0 0 3,160 3,380 2,940
16/12/2025 3,160 0.06 (1.94%) 6,139,800 19,162.08 0 0 3,100 3,310 2,890
15/12/2025 3,100 -0.08 (-2.52%) 6,607,900 20,681.89 0 0 3,180 3,400 2,960
12/12/2025 3,180 -0.18 (-5.36%) 8,344,100 27,214.24 0 0 3,360 3,590 3,130
11/12/2025 3,360 0.16 (5%) 19,704,800 66,165.79 0 0 3,200 3,420 2,980
10/12/2025 3,200 0.01 (0.31%) 4,770,100 15,303.15 0 0 3,190 3,410 2,970
09/12/2025 3,190 0.04 (1.27%) 8,225,400 26,364.45 0 0 3,150 3,370 2,930
08/12/2025 3,150 0.03 (0.96%) 5,398,900 16,955.25 0 0 3,120 3,330 2,910
05/12/2025 3,120 -0.04 (-1.27%) 3,560,700 11,152.79 0 0 3,160 3,380 2,940
04/12/2025 3,160 0.01 (0.32%) 3,658,800 11,535.96 0 0 3,150 3,370 2,930
03/12/2025 3,150 0.04 (1.29%) 4,054,700 12,691.08 0 0 3,110 3,320 2,900
02/12/2025 3,110 -0.02 (-0.64%) 5,047,900 15,652.36 0 0 3,130 3,340 2,920
01/12/2025 3,130 0.02 (0.64%) 3,111,900 9,746.34 0 0 3,110 3,320 2,900
28/11/2025 3,110 -0.01 (-0.32%) 3,355,400 10,460.64 0 0 3,120 3,330 2,910
27/11/2025 3,120 -0.01 (-0.32%) 5,972,600 18,636.37 0 0 3,130 3,340 2,920
26/11/2025 3,130 0 (0%) 5,681,200 17,763.72 0 0 3,130 3,340 2,920
25/11/2025 3,130 -0.11 (-3.4%) 8,083,000 25,611.05 0 0 3,240 3,460 3,020
24/11/2025 3,240 -0.07 (-2.11%) 4,858,600 15,995.78 0 0 3,310 3,540 3,080

Historical Data-ko - BSC

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