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
03/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
02/06/2026 285,000 0 (0%) 0 0 189,000 45,794.7 285,000 327,700 242,300
01/06/2026 285,000 6.5 (2.33%) 10,001 2,850.28 0 0 278,500 320,200 236,800
29/05/2026 278,500 0.4 (0.14%) 503 140.08 0 0 278,100 319,800 236,400
28/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
27/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
26/05/2026 278,100 0 (0%) 800 222.48 0 0 278,100 319,800 236,400
25/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
22/05/2026 283,600 -11.4 (-3.86%) 200 55.62 0 0 295,000 339,200 250,800
21/05/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/05/2026 295,000 0 (0%) 100 29.5 0 0 295,000 339,200 250,800
19/05/2026 295,000 13.6 (4.83%) 207 60.99 0 0 281,400 323,600 239,200
18/05/2026 281,400 0 (0%) 14 3.94 0 0 281,400 323,600 239,200
15/05/2026 295,600 14.9 (5.31%) 10,207 2,872.13 0 0 280,700 322,800 238,600
14/05/2026 285,000 2.5 (0.88%) 11,300 3,171.7 0 0 282,500 324,800 240,200
13/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
12/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
11/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
08/05/2026 282,000 2 (0.71%) 1,315 371.4 0 0 280,000 322,000 238,000
07/05/2026 280,000 0 (0%) 10,003 2,800.84 0 0 280,000 322,000 238,000
06/05/2026 280,000 -2.3 (-0.81%) 1,800 504 0 0 282,300 324,600 240,000
05/05/2026 282,300 0 (0%) 0 0 0 0 282,300 324,600 240,000
04/05/2026 282,300 0 (0%) 4 1.14 0 0 282,300 324,600 240,000
29/04/2026 285,000 5 (1.79%) 37,639 10,626.92 0 0 280,000 322,000 238,000
28/04/2026 280,000 8.3 (3.05%) 12,200 3,416 0 0 271,700 312,400 231,000
24/04/2026 271,700 0 (0%) 0 0 0 0 271,700 312,400 231,000
23/04/2026 275,000 0 (0%) 15,315 4,161.63 0 0 275,000 316,200 233,800
22/04/2026 275,000 5 (1.85%) 3,000 825 0 0 270,000 310,500 229,500
21/04/2026 270,000 0 (0%) 700 189 0 0 270,000 310,500 229,500
20/04/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
17/04/2026 270,000 0 (0%) 600 162 0 0 270,000 310,500 229,500
16/04/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
15/04/2026 270,000 5 (1.89%) 3,400 918 0 0 265,000 304,700 225,300
14/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
13/04/2026 265,000 0 (0%) 300 79.5 0 0 265,000 304,700 225,300
10/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
09/04/2026 265,000 0 (0%) 0 0 0 0 265,000 304,700 225,300
08/04/2026 265,000 15 (6%) 10,000 2,650 0 0 250,000 287,500 212,500
07/04/2026 250,000 0 (0%) 0 0 0 0 250,000 287,500 212,500
06/04/2026 250,000 0 (0%) 0 0 7,000 1,610 250,000 287,500 212,500
03/04/2026 250,000 -14.5 (-5.48%) 500 125 0 0 264,500 304,100 224,900
02/04/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
01/04/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
31/03/2026 264,500 0 (0%) 0 0 0 0 264,500 304,100 224,900
30/03/2026 264,500 0.5 (0.19%) 200 52.9 0 0 264,000 303,600 224,400
27/03/2026 264,000 0 (0%) 2 0.53 3,000 750 264,000 303,600 224,400
26/03/2026 264,000 0 (0%) 2 0.53 0 0 264,000 303,600 224,400
25/03/2026 264,000 -1.3 (-0.49%) 700 184.8 0 0 265,300 305,000 225,600
24/03/2026 265,300 0 (0%) 0 0 0 0 265,300 305,000 225,600
23/03/2026 261,000 -3.7 (-1.4%) 15,101 4,006.37 0 0 264,700 304,400 225,000
20/03/2026 265,000 -0.8 (-0.3%) 5,100 1,350.2 0 0 265,800 305,600 226,000
19/03/2026 273,000 3.1 (1.15%) 200 53.15 0 0 269,900 310,300 229,500
18/03/2026 269,900 0 (0%) 0 0 2,000 520 269,900 310,300 229,500
17/03/2026 270,000 -1 (-0.37%) 10,000 2,699.4 0 0 271,000 311,600 230,400
16/03/2026 271,000 9.3 (3.55%) 100 27.1 0 0 261,700 300,900 222,500
13/03/2026 260,000 -16.6 (-6.%) 6,000 1,570 0 0 276,600 318,000 235,200
12/03/2026 275,000 11.7 (4.44%) 401 110.9 600,898 134,541.06 263,300 302,700 223,900
11/03/2026 265,000 5 (1.92%) 16,001 4,213.41 0 0 260,000 299,000 221,000
10/03/2026 260,000 9.3 (3.71%) 30,600 7,956 0 0 250,700 288,300 213,100
09/03/2026 251,000 -4.6 (-1.8%) 13,401 3,359.36 0 0 255,600 293,900 217,300
06/03/2026 256,000 0.6 (0.23%) 5,500 1,405.62 0 0 255,400 293,700 217,100
05/03/2026 255,400 0 (0%) 11,200 2,860.48 10,000 2,400 255,400 293,700 217,100
04/03/2026 255,400 0 (0%) 0 0 0 0 255,400 293,700 217,100
03/03/2026 251,000 -8.2 (-3.16%) 15,100 3,856.36 0 0 259,200 298,000 220,400
02/03/2026 260,000 5 (1.96%) 2,401 622.28 0 0 255,000 293,200 216,800
27/02/2026 255,000 0 (0%) 5,200 1,326 0 0 255,000 293,200 216,800
26/02/2026 255,000 0 (0%) 2,001 510.25 0 0 255,000 293,200 216,800
25/02/2026 255,000 0.1 (0.04%) 7,800 1,988.8 40,000 9,600 254,900 293,100 216,700
24/02/2026 250,000 -5 (-1.96%) 7,600 1,937.5 0 0 255,000 293,200 216,800
23/02/2026 255,000 -0.5 (-0.2%) 2,001 510.29 0 0 255,500 293,800 217,200
13/02/2026 255,000 7.1 (2.86%) 35,802 9,147.56 0 0 247,900 285,000 210,800
12/02/2026 247,900 0 (0%) 1 0.25 0 0 247,900 285,000 210,800
11/02/2026 248,000 1.1 (0.45%) 1,201 297.75 66,000 13,853.4 246,900 283,900 209,900
10/02/2026 250,000 2 (0.81%) 10,900 2,691.5 0 0 248,000 285,200 210,800
09/02/2026 248,000 -0.6 (-0.24%) 916 227.1 0 0 248,600 285,800 211,400
06/02/2026 238,000 -2 (-0.83%) 2,904 721.96 0 0 240,000 276,000 204,000
05/02/2026 240,000 6 (2.56%) 10,101 2,424.23 0 0 234,000 269,100 198,900
04/02/2026 234,000 0.5 (0.21%) 33,911 7,935.08 0 0 233,500 268,500 198,500
03/02/2026 234,000 9 (4%) 71,000 16,578.18 0 0 225,000 258,700 191,300
02/02/2026 225,100 0.1 (0.04%) 3,342 751.95 0 0 225,000 258,700 191,300
30/01/2026 225,000 -7.5 (-3.23%) 21,101 4,747.92 0 0 232,500 267,300 197,700
29/01/2026 232,500 0 (0%) 0 0 0 0 232,500 267,300 197,700
28/01/2026 225,000 5 (2.27%) 20,105 4,673.9 0 0 220,000 253,000 187,000
27/01/2026 220,000 -12.4 (-5.34%) 5,201 1,144.4 0 0 232,400 267,200 197,600
26/01/2026 232,500 12.5 (5.68%) 12,403 2,882.45 0 0 220,000 253,000 187,000
23/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
22/01/2026 220,000 1.3 (0.59%) 12,000 2,640 0 0 218,700 251,500 185,900
21/01/2026 220,000 5 (2.33%) 1,501 328.25 0 0 215,000 247,200 182,800
20/01/2026 215,000 -5.4 (-2.45%) 500 107.5 0 0 220,400 253,400 187,400
19/01/2026 220,400 0 (0%) 1,001 220.62 0 0 220,400 253,400 187,400
16/01/2026 220,000 -4.4 (-1.96%) 3,700 815.6 0 0 224,400 258,000 190,800
15/01/2026 220,000 2.5 (1.15%) 7,702 1,727.99 0 0 217,500 250,100 184,900
14/01/2026 220,000 5.6 (2.61%) 1,201 264.22 0 0 214,400 246,500 182,300
13/01/2026 210,000 -13.7 (-6.12%) 1,840 394.93 0 0 223,700 257,200 190,200
12/01/2026 220,000 -31 (-12.35%) 3,004 672.04 0 0 251,000 288,600 213,400
09/01/2026 249,000 29 (13.18%) 502 126. 0 0 220,000 253,000 187,000
08/01/2026 220,000 0 (0%) 3 0.56 0 0 220,000 253,000 187,000
07/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
06/01/2026 220,000 0 (0%) 1 0.19 0 0 220,000 253,000 187,000
05/01/2026 220,000 0 (0%) 1 0.22 0 0 220,000 253,000 187,000
31/12/2025 220,000 0 (0%) 31,600 6,952 0 0 220,000 253,000 187,000
30/12/2025 220,000 13 (6.28%) 3,107 683.44 0 0 207,000 238,000 176,000
29/12/2025 207,000 27 (15%) 300 62.1 0 0 180,000 207,000 153,000
26/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
25/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
24/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
23/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
22/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
19/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
18/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
17/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
16/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
15/12/2025 180,000 0 (0%) 11 1.8 183,200 36,640 180,000 207,000 153,000
12/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
11/12/2025 180,000 -5 (-2.7%) 300 54 0 0 185,000 212,700 157,300
10/12/2025 185,000 2.5 (1.37%) 100 18.5 600,798 120,159.6 182,500 209,800 155,200
09/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
08/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
05/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
04/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
03/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200

Historical Data-ko - BSC

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