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
20/05/2026 12,800 -0.3 (-2.29%) 112,800 1,441.94 0 0 13,100 15,000 11,200
19/05/2026 13,000 -0.1 (-0.76%) 137,245 1,791.91 0 0 13,100 15,000 11,200
18/05/2026 13,200 0.4 (3.13%) 1,448,004 18,929.47 0 0 12,800 14,700 10,900
15/05/2026 12,900 0.3 (2.38%) 143,693 1,834.16 0 0 12,600 14,400 10,800
14/05/2026 12,700 0 (0%) 80,207 1,012.07 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 202,802 2,572.96 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 203,784 2,608.67 0 0 12,700 14,600 10,800
11/05/2026 12,800 -0.1 (-0.78%) 417,739 5,294.39 0 0 12,900 14,800 11,000
08/05/2026 13,000 0.1 (0.78%) 185,497 2,386.9 0 0 12,900 14,800 11,000
07/05/2026 13,000 0.4 (3.17%) 613,041 7,886.93 0 0 12,600 14,400 10,800
06/05/2026 12,700 0.2 (1.6%) 160,451 2,019.5 0 0 12,500 14,300 10,700
05/05/2026 12,600 0 (0%) 146,751 1,839.67 0 0 12,600 14,400 10,800
04/05/2026 12,700 0.2 (1.6%) 215,532 2,710.06 0 0 12,500 14,300 10,700
29/04/2026 12,500 -0.1 (-0.79%) 118,299 1,482.29 795,000 10,335 12,600 14,400 10,800
28/04/2026 12,700 0.1 (0.79%) 226,380 2,858.64 0 0 12,600 14,400 10,800
24/04/2026 12,700 0.2 (1.6%) 90,059 1,132.02 0 0 12,500 14,300 10,700
23/04/2026 12,600 -0.1 (-0.79%) 381,938 4,762.4 0 0 12,700 14,600 10,800
22/04/2026 12,800 -0.1 (-0.78%) 191,812 2,436.58 0 0 12,900 14,800 11,000
21/04/2026 12,800 -0.1 (-0.78%) 218,178 2,815.95 0 0 12,900 14,800 11,000
20/04/2026 13,000 0 (0%) 182,488 2,358.25 0 0 13,000 14,900 11,100
17/04/2026 13,000 0.2 (1.56%) 313,000 4,057.14 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 675,105 8,625.33 0 0 12,800 14,700 10,900
15/04/2026 12,900 0 (0%) 227,174 2,918.61 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 170,910 2,200.49 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 213,362 2,756.47 0 0 12,900 14,800 11,000
10/04/2026 13,000 -0.1 (-0.76%) 553,327 7,138.27 0 0 13,100 15,000 11,200
09/04/2026 13,000 -0.2 (-1.52%) 338,831 4,442.63 0 0 13,200 15,100 11,300
08/04/2026 13,300 0.4 (3.1%) 1,764,872 23,285.14 0 0 12,900 14,800 11,000
07/04/2026 13,100 0.1 (0.77%) 383,984 4,969.3 0 0 13,000 14,900 11,100
06/04/2026 13,000 0 (0%) 154,063 1,999.63 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.1 (-0.77%) 446,736 5,812.43 0 0 13,000 14,900 11,100
02/04/2026 13,100 -0.1 (-0.76%) 327,284 4,263.92 0 0 13,200 15,100 11,300
01/04/2026 13,300 0.2 (1.53%) 451,226 5,961.42 0 0 13,100 15,000 11,200
31/03/2026 13,200 -0.2 (-1.49%) 1,113,708 14,540.08 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.2 (-1.47%) 500,374 6,728.03 0 0 13,600 15,600 11,600
27/03/2026 13,600 0.4 (3.03%) 1,052,345 14,266.03 0 0 13,200 15,100 11,300
26/03/2026 13,300 0.1 (0.76%) 471,524 6,244.4 1,000,000 11,400 13,200 15,100 11,300
25/03/2026 13,300 0.1 (0.76%) 805,586 10,653.85 48,000 600 13,200 15,100 11,300
24/03/2026 13,200 0.3 (2.33%) 771,756 10,178.23 0 0 12,900 14,800 11,000
23/03/2026 13,100 0.6 (4.8%) 1,308,310 16,907.38 1,704,000 19,800 12,500 14,300 10,700
20/03/2026 12,700 0 (0%) 585,671 7,298.48 0 0 12,700 14,600 10,800
19/03/2026 12,700 0.3 (2.42%) 608,474 7,703.12 8,500 90.1 12,400 14,200 10,600
18/03/2026 12,500 -0.2 (-1.57%) 1,060,544 13,098.2 530,000 6,996 12,700 14,600 10,800
17/03/2026 12,700 -0.5 (-3.79%) 698,001 8,893.76 1,136,000 14,995.2 13,200 15,100 11,300
16/03/2026 12,900 0.3 (2.38%) 1,532,340 20,228.18 0 0 12,600 14,400 10,800
13/03/2026 12,900 1.4 (12.17%) 3,187,329 40,295.57 0 0 11,500 13,200 9,800
12/03/2026 11,700 0.4 (3.54%) 473,236 5,446.91 0 0 11,300 12,900 9,700
11/03/2026 11,500 0.3 (2.68%) 191,191 2,161.49 0 0 11,200 12,800 9,600
10/03/2026 11,300 0.4 (3.67%) 409,418 4,595.98 0 0 10,900 12,500 9,300
09/03/2026 11,000 -0.6 (-5.17%) 684,225 7,490.07 0 0 11,600 13,300 9,900
06/03/2026 11,700 0.1 (0.86%) 459,600 5,322.03 1,500,000 15,000 11,600 13,300 9,900
05/03/2026 11,600 0.2 (1.75%) 187,044 2,170.24 600,000 5,980 11,400 13,100 9,700
04/03/2026 11,700 0.2 (1.74%) 628,467 7,161.94 0 0 11,500 13,200 9,800
03/03/2026 11,500 -0.1 (-0.86%) 355,405 4,089.13 0 0 11,600 13,300 9,900
02/03/2026 11,600 -0.2 (-1.69%) 433,517 5,015.74 2,074,000 22,814 11,800 13,500 10,100
27/02/2026 11,900 0 (0%) 333,707 3,922.72 0 0 11,900 13,600 10,200
26/02/2026 12,000 0 (0%) 352,603 4,212.03 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.3 (2.56%) 985,452 11,794.12 0 0 11,700 13,400 10,000
24/02/2026 11,600 0.1 (0.87%) 232,017 2,720.9 0 0 11,500 13,200 9,800
23/02/2026 11,800 0.7 (6.31%) 688,885 7,918.86 0 0 11,100 12,700 9,500
13/02/2026 11,300 0.4 (3.67%) 460,608 5,123.23 0 0 10,900 12,500 9,300
12/02/2026 11,000 0.4 (3.77%) 341,678 3,728.7 0 0 10,600 12,100 9,100
11/02/2026 10,900 0.6 (5.83%) 319,274 3,398.15 0 0 10,300 11,800 8,800
10/02/2026 10,300 -0.1 (-0.96%) 79,672 823.01 0 0 10,400 11,900 8,900
09/02/2026 10,500 0 (0%) 56,120 583.66 0 0 10,500 12,000 9,000
06/02/2026 10,500 -0.3 (-2.78%) 255,406 2,679.65 0 0 10,800 12,400 9,200
05/02/2026 10,500 -0.4 (-3.67%) 114,863 1,237.07 0 0 10,900 12,500 9,300
04/02/2026 10,700 -0.2 (-1.83%) 129,269 1,405.29 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 306,900 3,356.61 0 0 10,900 12,500 9,300
02/02/2026 11,000 0.1 (0.92%) 370,442 4,035.81 0 0 10,900 12,500 9,300
30/01/2026 10,800 0.3 (2.86%) 245,113 2,681.88 0 0 10,500 12,000 9,000
29/01/2026 10,700 0.4 (3.88%) 567,976 5,973.72 760,000 7,600 10,300 11,800 8,800
28/01/2026 10,300 -0.2 (-1.9%) 81,483 837.18 1,060,051 10,600.51 10,500 12,000 9,000
27/01/2026 10,400 0.1 (0.97%) 169,228 1,780.59 100,000 1,000 10,300 11,800 8,800
26/01/2026 10,500 0.3 (2.94%) 195,141 2,015.97 35,000 308 10,200 11,700 8,700
23/01/2026 10,200 -0.1 (-0.97%) 72,478 741.18 0 0 10,300 11,800 8,800
22/01/2026 10,200 -0.1 (-0.97%) 85,108 879.73 0 0 10,300 11,800 8,800
21/01/2026 10,300 -0.1 (-0.96%) 100,502 1,030.69 0 0 10,400 11,900 8,900
20/01/2026 10,500 0.1 (0.96%) 122,726 1,270.59 0 0 10,400 11,900 8,900
19/01/2026 10,300 -0.5 (-4.63%) 241,962 2,521.91 0 0 10,800 12,400 9,200
16/01/2026 10,600 -0.1 (-0.93%) 270,518 2,925.85 0 0 10,700 12,300 9,100
15/01/2026 10,600 0.5 (4.95%) 285,923 3,054.45 0 0 10,100 11,600 8,600
14/01/2026 9,900 -0.3 (-2.94%) 173,020 1,739.24 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 173,285 1,762.38 0 0 10,200 11,700 8,700
12/01/2026 10,200 -0.2 (-1.92%) 202,183 2,072.21 0 0 10,400 11,900 8,900
09/01/2026 10,400 -0.2 (-1.89%) 307,819 3,188.46 290,000 3,248 10,600 12,100 9,100
08/01/2026 10,600 -0.7 (-6.19%) 423,123 4,505.69 0 0 11,300 12,900 9,700
07/01/2026 11,100 -0.5 (-4.31%) 661,931 7,503.12 0 0 11,600 13,300 9,900
06/01/2026 11,600 0 (0%) 466,581 5,393.98 290,000 2,871 11,600 13,300 9,900
05/01/2026 11,700 0 (0%) 385,741 4,480.47 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 433,668 5,063.4 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 289,260 3,376.62 0 0 11,700 13,400 10,000
29/12/2025 11,800 0.2 (1.72%) 207,296 2,415.69 0 0 11,600 13,300 9,900
26/12/2025 11,800 0.1 (0.85%) 1,276,587 14,804.24 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.1 (-0.85%) 522,352 6,087.43 0 0 11,800 13,500 10,100
24/12/2025 11,900 0 (0%) 436,240 5,156.76 950,000 11,210 11,900 13,600 10,200
23/12/2025 12,100 0 (0%) 642,288 7,660.72 380,000 3,914 12,100 13,900 10,300
22/12/2025 12,100 0.2 (1.68%) 1,111,139 13,445.59 0 0 11,900 13,600 10,200
19/12/2025 12,200 0.2 (1.67%) 1,092,127 13,004.62 1,930,000 22,794 12,000 13,800 10,200
18/12/2025 12,000 0.1 (0.84%) 447,498 5,359.93 0 0 11,900 13,600 10,200
17/12/2025 11,900 0.9 (8.18%) 1,421,429 16,872.39 2,582,294 25,462.94 11,000 12,600 9,400
16/12/2025 10,900 0 (0%) 552,123 6,053.55 0 0 10,900 12,500 9,300
15/12/2025 11,000 -0.1 (-0.9%) 615,006 6,689.39 600,000 7,620 11,100 12,700 9,500
12/12/2025 11,200 0.3 (2.75%) 1,145,999 12,736.2 0 0 10,900 12,500 9,300
11/12/2025 11,200 0.6 (5.66%) 790,374 8,643.09 50,000 460 10,600 12,100 9,100
10/12/2025 10,900 0 (0%) 966,948 10,272.7 900,000 11,250 10,900 12,500 9,300
09/12/2025 10,800 0.7 (6.93%) 1,963,373 21,393.14 0 0 10,100 11,600 8,600
08/12/2025 10,300 1.3 (14.44%) 2,451,057 24,638.32 900,000 6,930 9,000 10,300 7,700
05/12/2025 9,300 0.5 (5.68%) 759,420 6,868.9 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.1 (1.14%) 354,240 3,118.71 0 0 8,800 10,100 7,500
03/12/2025 8,900 0 (0%) 219,183 1,934.89 0 0 8,900 10,200 7,600
02/12/2025 8,900 -0.1 (-1.11%) 223,853 2,002.97 0 0 9,000 10,300 7,700
01/12/2025 9,000 0.2 (2.27%) 323,864 2,902.34 827,400 6,205.5 8,800 10,100 7,500
28/11/2025 8,900 0.1 (1.14%) 519,187 4,583.86 0 0 8,800 10,100 7,500
27/11/2025 8,800 -0.1 (-1.12%) 408,323 3,594.9 0 0 8,900 10,200 7,600
26/11/2025 8,900 0 (0%) 724,146 6,409.89 0 0 8,900 10,200 7,600
25/11/2025 9,000 0.5 (5.88%) 472,135 4,208.61 0 0 8,500 9,700 7,300
24/11/2025 8,400 -1.4 (-14.29%) 3,511,862 29,714.03 2,480,000 20,832 9,800 11,200 8,400
21/11/2025 11,100 0.4 (3.74%) 4,962,226 48,704.82 0 0 10,700 12,300 9,100
20/11/2025 10,500 -1.2 (-10.26%) 4,426,979 47,370.69 0 0 11,700 13,400 10,000

Historical Data-ko - BSC

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