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
11/05/2026 6,100 -0.4 (-6.15%) 37,300 238.74 0 0 6,500 7,400 5,600
08/05/2026 6,700 0.3 (4.69%) 39,828 257.22 0 0 6,400 7,300 5,500
07/05/2026 6,600 -0.2 (-2.94%) 86,964 555.05 0 0 6,800 7,800 5,800
06/05/2026 6,800 0.1 (1.49%) 84,430 570.77 0 0 6,700 7,700 5,700
05/05/2026 6,700 0.8 (13.56%) 212,634 1,416.11 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 18,941 110.82 0 0 5,200 5,900 4,500
29/04/2026 5,700 -0.2 (-3.39%) 136,310 710.04 0 0 5,900 6,700 5,100
28/04/2026 5,700 -1 (-14.93%) 37,910 223.23 0 0 6,700 7,700 5,700
24/04/2026 6,600 -0.6 (-8.33%) 79,483 529.53 0 0 7,200 8,200 6,200
23/04/2026 7,200 0.7 (10.77%) 373,557 2,702.08 0 0 6,500 7,400 5,600
22/04/2026 6,500 0.8 (14.04%) 67,221 436.94 0 0 5,700 6,500 4,900
21/04/2026 5,700 0.7 (14.%) 77,800 443.46 0 0 5,000 5,700 4,300
20/04/2026 5,000 0.6 (13.64%) 50,160 250.8 0 0 4,400 5,000 3,800
17/04/2026 4,400 0.5 (12.82%) 18,727 82.4 0 0 3,900 4,400 3,400
16/04/2026 3,900 0.5 (14.71%) 35,836 139.76 0 0 3,400 3,900 2,900
15/04/2026 3,600 0.4 (12.5%) 111,822 377.89 0 0 3,200 3,600 2,800
14/04/2026 3,200 -0.1 (-3.03%) 64,268 204.79 0 0 3,300 3,700 2,900
13/04/2026 3,300 -0.5 (-13.16%) 110,328 367.76 0 0 3,800 4,300 3,300
10/04/2026 3,700 -0.5 (-11.9%) 91,345 342.66 0 0 4,200 4,800 3,600
09/04/2026 4,200 -0.5 (-10.64%) 93,680 397.97 0 0 4,700 5,400 4,000
08/04/2026 4,500 -0.2 (-4.26%) 50,882 237.87 0 0 4,700 5,400 4,000
07/04/2026 4,500 -0.5 (-10%) 37,187 176.48 0 0 5,000 5,700 4,300
06/04/2026 4,800 -0.1 (-2.04%) 33,121 164.25 0 0 4,900 5,600 4,200
03/04/2026 4,900 -0.2 (-3.92%) 34,399 167.78 0 0 5,100 5,800 4,400
02/04/2026 5,000 -0.6 (-10.71%) 111,612 569.36 0 0 5,600 6,400 4,800
01/04/2026 5,600 0 (0%) 76,559 425.55 0 0 5,600 6,400 4,800
31/03/2026 5,600 -0.3 (-5.08%) 134,279 752.7 0 0 5,900 6,700 5,100
30/03/2026 5,800 0 (0%) 86,210 509.65 0 0 5,800 6,600 5,000
27/03/2026 5,800 -1 (-14.71%) 333,460 1,942.88 0 0 6,800 7,800 5,800
26/03/2026 7,200 -0.4 (-5.26%) 187,589 1,267.16 0 0 7,600 8,700 6,500
25/03/2026 7,600 -1.3 (-14.61%) 22,916 174.16 0 0 8,900 10,200 7,600
24/03/2026 8,900 -1.5 (-14.42%) 60,893 541.95 0 0 10,400 11,900 8,900
23/03/2026 10,400 -1.8 (-14.75%) 23,011 239.32 0 0 12,200 14,000 10,400
20/03/2026 12,300 -1.7 (-12.14%) 201,984 2,472.31 0 0 14,000 16,100 11,900
19/03/2026 14,000 -0.4 (-2.78%) 24,914 349.86 0 0 14,400 16,500 12,300
18/03/2026 14,500 0 (0%) 18,661 268.77 0 0 14,500 16,600 12,400
17/03/2026 14,700 0.2 (1.38%) 44,896 650.86 0 0 14,500 16,600 12,400
16/03/2026 14,700 0.4 (2.8%) 13,600 197.75 0 0 14,300 16,400 12,200
13/03/2026 15,100 0.1 (0.67%) 47,046 671.02 0 0 15,000 17,200 12,800
12/03/2026 14,800 0.2 (1.37%) 22,569 337.67 0 0 14,600 16,700 12,500
11/03/2026 15,200 0.9 (6.29%) 55,388 808.19 0 0 14,300 16,400 12,200
10/03/2026 14,400 0.1 (0.7%) 30,701 438.67 0 0 14,300 16,400 12,200
09/03/2026 14,800 -1.4 (-8.64%) 79,278 1,133.92 0 0 16,200 18,600 13,800
06/03/2026 16,300 0 (0%) 36,200 585.72 0 0 16,300 18,700 13,900
05/03/2026 16,900 0.4 (2.42%) 36,885 601.7 0 0 16,500 18,900 14,100
04/03/2026 17,100 -0.1 (-0.58%) 55,300 910.21 0 0 17,200 19,700 14,700
03/03/2026 17,400 0.1 (0.58%) 35,900 616.75 0 0 17,300 19,800 14,800
02/03/2026 17,600 -0.1 (-0.56%) 35,400 612.63 0 0 17,700 20,300 15,100
27/02/2026 17,800 -0.2 (-1.11%) 31,635 560.39 0 0 18,000 20,700 15,300
26/02/2026 18,000 -0.1 (-0.55%) 30,456 547.37 0 0 18,100 20,800 15,400
25/02/2026 18,300 0 (0%) 32,676 591.83 0 0 18,300 21,000 15,600
24/02/2026 18,600 0.3 (1.64%) 21,423 392.22 0 0 18,300 21,000 15,600
23/02/2026 18,400 -0.1 (-0.54%) 50,801 931.34 0 0 18,500 21,200 15,800
13/02/2026 18,100 0.2 (1.12%) 31,232 577.74 0 0 17,900 20,500 15,300
12/02/2026 18,500 1.1 (6.32%) 32,211 576.01 0 0 17,400 20,000 14,800
11/02/2026 17,700 0.4 (2.31%) 38,217 666.54 0 0 17,300 19,800 14,800
10/02/2026 17,600 0 (0%) 31,843 550.2 0 0 17,600 20,200 15,000
09/02/2026 17,800 -0.1 (-0.56%) 32,038 564.85 0 0 17,900 20,500 15,300
06/02/2026 18,100 0 (0%) 37,101 662.82 0 0 18,100 20,800 15,400
05/02/2026 18,300 0.1 (0.55%) 29,904 542. 0 0 18,200 20,900 15,500
04/02/2026 18,400 0.3 (1.66%) 20,400 372.23 0 0 18,100 20,800 15,400
03/02/2026 18,500 0.3 (1.65%) 55,700 1,008.31 0 0 18,200 20,900 15,500
02/02/2026 18,700 0.4 (2.19%) 35,700 649.57 0 0 18,300 21,000 15,600
30/01/2026 18,600 0.1 (0.54%) 71,041 1,297.67 0 0 18,500 21,200 15,800
29/01/2026 18,900 0.3 (1.61%) 34,925 647.67 0 0 18,600 21,300 15,900
28/01/2026 18,900 0.7 (3.85%) 30,700 570.31 0 0 18,200 20,900 15,500
27/01/2026 18,800 0.8 (4.44%) 46,324 843.81 0 0 18,000 20,700 15,300
26/01/2026 18,500 -0.2 (-1.07%) 56,049 1,010.25 0 0 18,700 21,500 15,900
23/01/2026 18,900 -0.2 (-1.05%) 58,720 1,095.54 0 0 19,100 21,900 16,300
22/01/2026 19,400 0 (0%) 42,751 816.51 0 0 19,400 22,300 16,500
21/01/2026 19,800 0.5 (2.59%) 65,012 1,262.26 0 0 19,300 22,100 16,500
20/01/2026 19,100 -1.8 (-8.61%) 103,858 2,007.72 0 0 20,900 24,000 17,800
19/01/2026 21,000 -2.2 (-9.48%) 107,618 2,247.03 0 0 23,200 26,600 19,800
16/01/2026 23,300 2 (9.39%) 72,681 1,682.58 0 0 21,300 24,400 18,200
15/01/2026 21,700 2.8 (14.81%) 330,935 7,043.37 0 0 18,900 21,700 16,100
14/01/2026 19,200 0.5 (2.67%) 32,610 616.82 0 0 18,700 21,500 15,900
13/01/2026 19,000 0.3 (1.6%) 54,600 1,023.73 0 0 18,700 21,500 15,900
12/01/2026 18,900 -0.1 (-0.53%) 46,428 869.4 0 0 19,000 21,800 16,200
09/01/2026 19,300 0.1 (0.52%) 36,731 697.86 0 0 19,200 22,000 16,400
08/01/2026 19,500 0.1 (0.52%) 55,700 1,070.16 0 0 19,400 22,300 16,500
07/01/2026 19,700 0.2 (1.03%) 40,000 775.29 0 0 19,500 22,400 16,600
06/01/2026 19,400 0.5 (2.65%) 50,900 990.23 0 0 18,900 21,700 16,100
05/01/2026 19,500 0.5 (2.63%) 37,829 714.78 0 0 19,000 21,800 16,200
31/12/2025 19,300 0.3 (1.58%) 58,627 1,111.1 0 0 19,000 21,800 16,200
30/12/2025 19,000 0.2 (1.06%) 34,101 646.34 0 0 18,800 21,600 16,000
29/12/2025 19,200 0.1 (0.52%) 33,032 620.2 0 0 19,100 21,900 16,300
26/12/2025 19,500 -0.3 (-1.52%) 31,407 601.21 0 0 19,800 22,700 16,900
25/12/2025 20,100 2 (11.05%) 40,410 799.46 0 0 18,100 20,800 15,400
24/12/2025 18,700 1.6 (9.36%) 76,985 1,390.35 0 0 17,100 19,600 14,600
23/12/2025 17,700 0.7 (4.12%) 64,520 1,104.69 0 0 17,000 19,500 14,500
22/12/2025 17,300 -0.2 (-1.14%) 22,098 376.24 0 0 17,500 20,100 14,900
19/12/2025 17,700 0.1 (0.57%) 13,300 232.72 0 0 17,600 20,200 15,000
18/12/2025 17,900 0.2 (1.13%) 7,038 124.07 0 0 17,700 20,300 15,100
17/12/2025 17,600 -0.8 (-4.35%) 14,100 249.95 0 0 18,400 21,100 15,700
16/12/2025 18,700 0.1 (0.54%) 23,544 432.9 0 0 18,600 21,300 15,900
15/12/2025 18,900 -0.2 (-1.05%) 31,706 590.22 0 0 19,100 21,900 16,300
12/12/2025 19,300 0.3 (1.58%) 26,123 499.74 0 0 19,000 21,800 16,200
11/12/2025 19,300 0.2 (1.05%) 16,609 315.07 0 0 19,100 21,900 16,300
10/12/2025 19,400 0.2 (1.04%) 41,702 795.91 0 0 19,200 22,000 16,400
09/12/2025 19,300 0.2 (1.05%) 36,000 691.58 0 0 19,100 21,900 16,300
08/12/2025 19,300 0.1 (0.52%) 36,950 704.22 0 0 19,200 22,000 16,400
05/12/2025 19,400 0 (0%) 35,832 689.33 0 0 19,400 22,300 16,500
04/12/2025 19,500 0.1 (0.52%) 48,109 933.05 0 0 19,400 22,300 16,500
03/12/2025 19,600 0.2 (1.03%) 34,205 663.95 0 0 19,400 22,300 16,500
02/12/2025 19,600 0.3 (1.55%) 55,306 1,072.69 0 0 19,300 22,100 16,500
01/12/2025 19,600 0.2 (1.03%) 39,000 754.61 0 0 19,400 22,300 16,500
28/11/2025 19,800 0.2 (1.02%) 85,224 1,651.18 0 0 19,600 22,500 16,700
27/11/2025 19,900 0.4 (2.05%) 24,200 474.48 0 0 19,500 22,400 16,600
26/11/2025 19,800 0.3 (1.54%) 35,100 685.45 0 0 19,500 22,400 16,600
25/11/2025 19,800 0.2 (1.02%) 56,421 1,098.89 0 0 19,600 22,500 16,700
24/11/2025 19,900 0.5 (2.58%) 47,668 934.37 0 0 19,400 22,300 16,500
21/11/2025 20,000 0.6 (3.09%) 68,323 1,328.2 0 0 19,400 22,300 16,500
20/11/2025 19,300 -0.1 (-0.52%) 22,501 437.12 0 0 19,400 22,300 16,500
19/11/2025 19,800 0.3 (1.54%) 28,900 561.15 0 0 19,500 22,400 16,600
18/11/2025 19,900 0.1 (0.51%) 55,123 1,076.09 0 0 19,800 22,700 16,900
17/11/2025 19,700 0.2 (1.03%) 8,000 158.48 0 0 19,500 22,400 16,600
14/11/2025 20,000 0.3 (1.52%) 81,850 1,598.72 0 0 19,700 22,600 16,800
13/11/2025 19,800 0 (0%) 28,802 568.53 0 0 19,800 22,700 16,900
12/11/2025 19,900 -0.2 (-1.%) 42,607 842.75 0 0 20,100 23,100 17,100
11/11/2025 20,400 0.5 (2.51%) 44,264 888.82 0 0 19,900 22,800 17,000

Historical Data-ko - BSC

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