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
12/06/2026 130,300 0 (0%) 473,100 61,450.58 0 0 130,300 139,400 121,200
11/06/2026 130,300 0 (0%) 463,100 60,170.87 0 0 130,300 139,400 121,200
10/06/2026 130,300 0.3 (0.23%) 93,200 12,121.46 0 0 130,000 139,100 120,900
09/06/2026 130,000 0.5 (0.39%) 461,300 59,755.08 0 0 129,500 138,500 120,500
08/06/2026 129,500 -2 (-1.52%) 482,500 62,546.82 0 0 131,500 140,700 122,300
05/06/2026 131,500 -1 (-0.75%) 104,800 13,751.74 0 0 132,500 141,700 123,300
04/06/2026 132,500 0 (0%) 463,700 61,105.91 0 0 132,500 141,700 123,300
03/06/2026 132,500 0 (0%) 99,500 13,119.08 0 0 132,500 141,700 123,300
02/06/2026 132,500 0 (0%) 490,600 65,160.89 0 0 132,500 141,700 123,300
01/06/2026 132,500 -2.5 (-1.85%) 467,500 61,878.89 0 0 135,000 144,400 125,600
29/05/2026 135,000 4.5 (3.45%) 142,400 18,816.7 400,000 55,840 130,500 139,600 121,400
28/05/2026 130,500 -1.7 (-1.29%) 63,300 8,250.76 0 0 132,200 141,400 123,000
27/05/2026 132,200 0.4 (0.3%) 449,600 59,301 0 0 131,800 141,000 122,600
26/05/2026 131,800 0.8 (0.61%) 438,900 57,538.79 400,000 48,760 131,000 140,100 121,900
25/05/2026 131,000 0.6 (0.46%) 115,400 15,035.18 0 0 130,400 139,500 121,300
22/05/2026 130,400 -0.6 (-0.46%) 433,100 56,424.92 400,000 52,400 131,000 140,100 121,900
21/05/2026 131,000 0 (0%) 432,600 56,658.3 0 0 131,000 140,100 121,900
20/05/2026 131,000 0 (0%) 109,800 14,232.75 0 0 131,000 140,100 121,900
19/05/2026 131,000 -1 (-0.76%) 450,500 59,479.82 0 0 132,000 141,200 122,800
18/05/2026 132,000 -1 (-0.75%) 429,200 56,560.81 0 0 133,000 142,300 123,700
15/05/2026 133,000 -1 (-0.75%) 102,000 13,626.63 0 0 134,000 143,300 124,700
14/05/2026 134,000 4 (3.08%) 450,600 59,588 0 0 130,000 139,100 120,900
13/05/2026 130,000 4 (3.17%) 434,100 55,360.42 0 0 126,000 134,800 117,200
12/05/2026 126,000 0 (0%) 441,900 55,723.03 0 0 126,000 134,800 117,200
11/05/2026 126,000 -4.8 (-3.67%) 489,600 63,240.48 0 0 130,800 139,900 121,700
08/05/2026 130,800 -0.9 (-0.68%) 101,100 13,267.33 0 0 131,700 140,900 122,500
07/05/2026 131,700 0 (0%) 427,100 56,283.87 0 0 131,700 140,900 122,500
06/05/2026 131,700 -3.3 (-2.44%) 294,300 38,806.5 0 0 135,000 144,400 125,600
05/05/2026 135,000 -1.5 (-1.1%) 42,900 5,795.5 0 0 136,500 146,000 127,000
04/05/2026 136,500 -0.5 (-0.36%) 192,300 26,014.1 0 0 137,000 146,500 127,500
29/04/2026 137,000 -2.5 (-1.79%) 218,500 29,640.22 0 0 139,500 149,200 129,800
28/04/2026 139,500 0 (0%) 82,600 11,502.77 0 0 139,500 149,200 129,800
24/04/2026 139,500 -0.5 (-0.36%) 237,000 33,087.23 0 0 140,000 149,800 130,200
23/04/2026 140,000 -0.1 (-0.07%) 330,100 45,758.28 0 0 140,100 149,900 130,300
22/04/2026 140,100 0 (0%) 331,100 46,038.13 0 0 140,100 149,900 130,300
21/04/2026 140,100 -1.2 (-0.85%) 337,100 47,280.43 0 0 141,300 151,100 131,500
20/04/2026 141,300 0.3 (0.21%) 311,400 43,965.25 0 0 141,000 150,800 131,200
17/04/2026 141,000 1 (0.71%) 303,600 42,900.12 0 0 140,000 149,800 130,200
16/04/2026 140,000 0 (0%) 301,100 42,030 0 0 140,000 149,800 130,200
15/04/2026 140,000 0 (0%) 319,800 44,702.78 0 0 140,000 149,800 130,200
14/04/2026 140,000 0 (0%) 301,900 42,188.74 0 0 140,000 149,800 130,200
13/04/2026 140,000 0 (0%) 312,000 43,499.35 0 0 140,000 149,800 130,200
10/04/2026 140,000 -0.4 (-0.28%) 257,900 36,067.23 0 0 140,400 150,200 130,600
09/04/2026 140,400 -0.8 (-0.57%) 376,500 52,447.99 0 0 141,200 151,000 131,400
08/04/2026 141,200 1.1 (0.79%) 200,700 28,262.82 0 0 140,100 149,900 130,300
07/04/2026 140,100 0 (0%) 172,400 24,108.2 0 0 140,100 149,900 130,300
06/04/2026 140,100 -0.6 (-0.43%) 191,400 26,854.66 0 0 140,700 150,500 130,900
03/04/2026 140,700 -0.3 (-0.21%) 206,600 28,857.95 0 0 141,000 150,800 131,200
02/04/2026 141,000 -3 (-2.08%) 266,400 37,456.6 0 0 144,000 154,000 134,000
01/04/2026 144,000 0 (0%) 171,100 24,663.57 0 0 144,000 154,000 134,000
31/03/2026 144,000 -0.5 (-0.35%) 169,900 24,318.22 0 0 144,500 154,600 134,400
30/03/2026 144,500 -0.7 (-0.48%) 178,200 25,281.41 0 0 145,200 155,300 135,100
27/03/2026 145,200 -1.8 (-1.22%) 224,100 32,077.01 0 0 147,000 157,200 136,800
26/03/2026 147,000 -0.5 (-0.34%) 62,400 9,093.9 0 0 147,500 157,800 137,200
25/03/2026 147,500 0 (0%) 196,800 28,642.84 0 0 147,500 157,800 137,200
24/03/2026 147,500 1.9 (1.3%) 113,800 16,793.2 0 0 145,600 155,700 135,500
23/03/2026 145,600 -9.4 (-6.06%) 485,800 70,332.85 0 0 155,000 165,800 144,200
20/03/2026 155,000 -6 (-3.73%) 2,211,200 343,177.33 5,772,600 894,753 161,000 172,200 149,800
19/03/2026 161,000 0 (0%) 820,800 129,635.6 0 0 161,000 172,200 149,800
18/03/2026 161,000 0.8 (0.5%) 413,100 65,782.66 720,000 107,352 160,200 171,400 149,000
17/03/2026 160,200 10.4 (6.94%) 2,588,200 407,790.2 0 0 149,800 160,200 139,400
16/03/2026 149,800 9.8 (7.%) 1,482,800 221,697.82 0 0 140,000 149,800 130,200
13/03/2026 140,000 -0.4 (-0.28%) 383,200 53,120.9 0 0 140,400 150,200 130,600
12/03/2026 140,400 -4.6 (-3.17%) 118,400 16,531.82 0 0 145,000 155,100 134,900
11/03/2026 145,000 7 (5.07%) 94,000 13,450.25 0 0 138,000 147,600 128,400
10/03/2026 138,000 5.8 (4.39%) 325,900 44,829.94 0 0 132,200 141,400 123,000
09/03/2026 132,200 -9.9 (-6.97%) 208,800 27,624 0 0 142,100 152,000 132,200
06/03/2026 142,100 -8 (-5.33%) 217,700 31,424.75 0 0 150,100 160,600 139,600
05/03/2026 150,100 -9.9 (-6.19%) 322,900 51,465.05 0 0 160,000 171,200 148,800
04/03/2026 160,000 9.2 (6.1%) 808,500 126,431.91 0 0 150,800 161,300 140,300
03/03/2026 150,800 9.8 (6.95%) 439,500 64,759.62 0 0 141,000 150,800 131,200
02/03/2026 141,000 0 (0%) 259,700 35,945.41 0 0 141,000 150,800 131,200
27/02/2026 141,000 -5 (-3.42%) 325,500 45,952.23 0 0 146,000 156,200 135,800
26/02/2026 146,000 -1 (-0.68%) 49,000 7,113.35 0 0 147,000 157,200 136,800
25/02/2026 147,000 -2 (-1.34%) 216,100 31,203.02 0 0 149,000 159,400 138,600
24/02/2026 149,000 0 (0%) 52,500 7,769.73 0 0 149,000 159,400 138,600
23/02/2026 149,000 0 (0%) 84,400 12,456.92 0 0 149,000 159,400 138,600
13/02/2026 149,000 0 (0%) 70,200 10,332.98 0 0 149,000 159,400 138,600
12/02/2026 149,000 -1 (-0.67%) 225,300 32,984.51 0 0 150,000 160,500 139,500
11/02/2026 150,000 0 (0%) 107,200 15,700.53 4,475,732 635,553.94 150,000 160,500 139,500
10/02/2026 150,000 -2.3 (-1.51%) 349,800 51,043.46 0 0 152,300 162,900 141,700
09/02/2026 152,300 0 (0%) 122,300 18,605.31 0 0 152,300 162,900 141,700
06/02/2026 152,300 -2.3 (-1.49%) 113,500 17,306.76 0 0 154,600 165,400 143,800
05/02/2026 154,600 -2.6 (-1.65%) 114,100 17,803.89 0 0 157,200 168,200 146,200
04/02/2026 157,200 1.6 (1.03%) 177,600 27,887.26 0 0 155,600 166,400 144,800
03/02/2026 155,600 1.7 (1.1%) 220,900 34,304.12 0 0 153,900 164,600 143,200
02/02/2026 153,900 -5.2 (-3.27%) 195,300 30,452.68 0 0 159,100 170,200 148,000
30/01/2026 159,100 1 (0.63%) 203,900 32,454.3 0 0 158,100 169,100 147,100
29/01/2026 158,100 1 (0.64%) 471,000 75,242.93 0 0 157,100 168,000 146,200
28/01/2026 157,100 -1.4 (-0.88%) 200,500 31,700.97 0 0 158,500 169,500 147,500
27/01/2026 158,500 0 (0%) 148,900 23,510.84 0 0 158,500 169,500 147,500
26/01/2026 158,500 -0.3 (-0.19%) 130,600 20,793.23 0 0 158,800 169,900 147,700
23/01/2026 158,800 0 (0%) 166,700 26,519.17 1,000,000 158,000 158,800 169,900 147,700
22/01/2026 158,800 -1 (-0.63%) 214,200 34,008.74 0 0 159,800 170,900 148,700
21/01/2026 159,800 -2 (-1.24%) 188,700 30,265.81 0 0 161,800 173,100 150,500
20/01/2026 161,800 1.8 (1.13%) 244,400 39,515.82 0 0 160,000 171,200 148,800
19/01/2026 160,000 0 (0%) 306,300 48,402.66 0 0 160,000 171,200 148,800
16/01/2026 160,000 -5 (-3.03%) 488,100 77,645.07 0 0 165,000 176,500 153,500
15/01/2026 165,000 -3 (-1.79%) 373,200 61,512.7 0 0 168,000 179,700 156,300
14/01/2026 168,000 -1.9 (-1.12%) 96,300 16,173.55 0 0 169,900 181,700 158,100
13/01/2026 169,900 -2.9 (-1.68%) 321,200 54,523.8 0 0 172,800 184,800 160,800
12/01/2026 172,800 -3.2 (-1.82%) 110,800 19,042.84 0 0 176,000 188,300 163,700
09/01/2026 176,000 -0.2 (-0.11%) 189,200 32,988.8 0 0 176,200 211,400 141,000
08/01/2026 216,500 -3.5 (-1.59%) 494,300 106,878.71 2,740,680 641,319.12 220,000 235,400 204,600
07/01/2026 220,000 0 (0%) 403,200 88,038.94 0 0 220,000 235,400 204,600
06/01/2026 220,000 -1.2 (-0.54%) 148,900 32,729.87 1,200,000 252,000 221,200 236,600 205,800
05/01/2026 221,200 -0.8 (-0.36%) 458,700 100,306.32 0 0 222,000 237,500 206,500
31/12/2025 222,000 0.8 (0.36%) 142,000 31,634.86 0 0 221,200 236,600 205,800
30/12/2025 221,200 1.1 (0.5%) 382,800 84,335.54 0 0 220,100 235,500 204,700
29/12/2025 220,100 0.1 (0.05%) 643,900 140,956.18 1,150,000 240,750 220,000 235,400 204,600
26/12/2025 220,000 -3.5 (-1.57%) 295,000 64,431.65 126,000 30,114 223,500 239,100 207,900
25/12/2025 - (-100%) 1,009,000 221,592.78 0 0 212,800 255,300 170,300
24/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
23/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
22/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
19/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
18/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
17/12/2025 212,500 -0.5 (-0.23%) 154,394 32,942.27 1,000,000 220,000 213,000 244,900 181,100
16/12/2025 213,800 0.2 (0.09%) 419,068 89,268.22 2,000,000 364,000 213,600 245,600 181,600
15/12/2025 211,800 -3.7 (-1.72%) 330,962 70,700.87 0 0 215,500 247,800 183,200

Historical Data-ko - BSC

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