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
24/07/2026 127,600 -0.1 (-0.08%) 4,500 574.26 0 0 127,700 136,600 118,800
23/07/2026 127,700 -2 (-1.54%) 4,300 545.88 0 0 129,700 138,700 120,700
22/07/2026 129,700 -0.3 (-0.23%) 4,300 551.21 0 0 130,000 139,100 120,900
21/07/2026 130,000 -0.5 (-0.38%) 3,600 468.57 0 0 130,500 139,600 121,400
20/07/2026 130,500 -0.5 (-0.38%) 14,900 1,932.44 0 0 131,000 140,100 121,900
17/07/2026 131,000 2 (1.55%) 6,800 877.48 0 0 129,000 138,000 120,000
16/07/2026 129,000 0.1 (0.08%) 11,100 1,430.73 0 0 128,900 137,900 119,900
15/07/2026 128,900 -0.5 (-0.39%) 5,900 761.82 0 0 129,400 138,400 120,400
14/07/2026 129,400 0.2 (0.15%) 3,800 490.31 0 0 129,200 138,200 120,200
13/07/2026 129,200 -1.1 (-0.84%) 22,900 2,971.78 0 0 130,300 139,400 121,200
10/07/2026 130,300 0 (0%) 10,300 1,337.86 0 0 130,300 139,400 121,200
09/07/2026 130,300 -0.6 (-0.46%) 10,700 1,397.39 0 0 130,900 140,000 121,800
08/07/2026 130,900 -0.7 (-0.53%) 23,100 3,015.27 0 0 131,600 140,800 122,400
07/07/2026 131,600 -1.2 (-0.9%) 10,400 1,358.81 0 0 132,800 142,000 123,600
06/07/2026 132,800 -0.5 (-0.38%) 16,000 2,121.97 0 0 133,300 142,600 124,000
03/07/2026 133,300 -1.5 (-1.11%) 19,400 2,594.49 0 0 134,800 144,200 125,400
02/07/2026 134,800 0.1 (0.07%) 9,000 1,206.87 0 0 134,700 144,100 125,300
01/07/2026 134,700 0.7 (0.52%) 8,800 1,182.69 0 0 134,000 143,300 124,700
30/06/2026 134,000 -1 (-0.74%) 17,300 2,328.49 0 0 135,000 144,400 125,600
29/06/2026 135,000 -1 (-0.74%) 9,000 1,215.91 0 0 136,000 145,500 126,500
26/06/2026 136,000 0 (0%) 1,400 189.5 0 0 136,000 145,500 126,500
25/06/2026 136,000 0 (0%) 13,000 1,758.51 0 0 136,000 145,500 126,500
24/06/2026 136,000 0 (0%) 6,300 856.89 0 0 136,000 145,500 126,500
23/06/2026 136,000 -1 (-0.73%) 7,700 1,050.75 0 0 137,000 146,500 127,500
22/06/2026 137,000 -0.9 (-0.65%) 15,900 2,175.19 0 0 137,900 147,500 128,300
19/06/2026 137,900 0 (0%) 1,500 206.74 0 0 137,900 147,500 128,300
18/06/2026 137,900 -0.5 (-0.36%) 11,100 1,527.39 0 0 138,400 148,000 128,800
17/06/2026 138,400 0 (0%) 2,800 386.75 0 0 138,400 148,000 128,800
16/06/2026 138,400 -0.1 (-0.07%) 5,300 732.24 0 0 138,500 148,100 128,900
15/06/2026 138,500 0.7 (0.51%) 6,900 951.29 0 0 137,800 147,400 128,200
12/06/2026 137,800 0 (0%) 5,000 687.6 0 0 137,800 147,400 128,200
11/06/2026 137,800 0 (0%) 6,700 920.43 0 0 137,800 147,400 128,200
10/06/2026 137,800 0.1 (0.07%) 2,800 385.5 0 0 137,700 147,300 128,100
09/06/2026 137,700 0 (0%) 6,600 905.8 0 0 137,700 147,300 128,100
08/06/2026 137,700 -0.6 (-0.43%) 4,200 579.48 0 0 138,300 147,900 128,700
05/06/2026 138,300 0.3 (0.22%) 4,300 593.43 0 0 138,000 147,600 128,400
04/06/2026 138,000 -1.3 (-0.93%) 9,100 1,258.89 0 0 139,300 149,000 129,600
03/06/2026 139,300 -1 (-0.71%) 6,200 857.79 0 0 140,300 150,100 130,500
02/06/2026 140,300 -0.1 (-0.07%) 4,900 680.82 0 0 140,400 150,200 130,600
01/06/2026 140,400 0 (0%) 5,000 703.67 0 0 140,400 150,200 130,600
29/05/2026 140,400 0.6 (0.43%) 1,400 196.27 0 0 139,800 149,500 130,100
28/05/2026 139,800 0.3 (0.22%) 700 97.93 0 0 139,500 149,200 129,800
27/05/2026 139,500 0 (0%) 11,700 1,634.54 0 0 139,500 149,200 129,800
26/05/2026 139,500 1.2 (0.87%) 2,000 278.52 0 0 138,300 147,900 128,700
25/05/2026 138,300 0.5 (0.36%) 5,100 704.5 0 0 137,800 147,400 128,200
22/05/2026 137,800 -0.7 (-0.51%) 3,200 441.41 0 0 138,500 148,100 128,900
21/05/2026 138,500 -0.1 (-0.07%) 500 69.17 0 0 138,600 148,300 128,900
20/05/2026 138,600 -0.4 (-0.29%) 4,400 605.59 0 0 139,000 148,700 129,300
19/05/2026 139,000 -0.1 (-0.07%) 7,800 1,082.54 0 0 139,100 148,800 129,400
18/05/2026 139,100 0.1 (0.07%) 2,200 305.85 0 0 139,000 148,700 129,300
15/05/2026 139,000 0 (0%) 1,800 249.95 0 0 139,000 148,700 129,300
14/05/2026 139,000 0 (0%) 2,600 361.17 0 0 139,000 148,700 129,300
13/05/2026 139,000 -0.5 (-0.36%) 7,600 1,055.96 0 0 139,500 149,200 129,800
12/05/2026 139,500 0.3 (0.22%) 3,800 528.4 0 0 139,200 148,900 129,500
11/05/2026 139,200 -1.1 (-0.78%) 5,100 711.91 0 0 140,300 150,100 130,500
08/05/2026 140,300 -0.1 (-0.07%) 9,500 1,332.06 0 0 140,400 150,200 130,600
07/05/2026 140,400 0 (0%) 12,200 1,709.7 0 0 140,400 150,200 130,600
06/05/2026 140,400 0 (0%) 12,800 1,794.64 0 0 140,400 150,200 130,600
05/05/2026 140,400 -1.6 (-1.13%) 8,300 1,163.88 0 0 142,000 151,900 132,100
04/05/2026 142,000 0.7 (0.5%) 3,000 423.96 0 0 141,300 151,100 131,500
29/04/2026 141,300 0.1 (0.07%) 3,900 547.43 0 0 141,200 151,000 131,400
28/04/2026 141,200 -0.6 (-0.42%) 7,600 1,075.07 0 0 141,800 151,700 131,900
24/04/2026 141,800 -0.2 (-0.14%) 1,700 240.21 0 0 142,000 151,900 132,100
23/04/2026 142,000 0 (0%) 3,600 507.95 0 0 142,000 151,900 132,100
22/04/2026 142,000 0.3 (0.21%) 7,400 1,049.09 0 0 141,700 151,600 131,800
21/04/2026 141,700 -1 (-0.7%) 4,400 624.86 0 0 142,700 152,600 132,800
20/04/2026 142,700 -0.1 (-0.07%) 8,000 1,141.53 0 0 142,800 152,700 132,900
17/04/2026 142,800 -0.2 (-0.14%) 3,800 540.25 0 0 143,000 153,000 133,000
16/04/2026 143,000 0 (0%) 5,300 754.49 0 0 143,000 153,000 133,000
15/04/2026 143,000 0 (0%) 2,700 386.24 0 0 143,000 153,000 133,000
14/04/2026 143,000 -0.1 (-0.07%) 5,900 845.58 0 0 143,100 153,100 133,100
13/04/2026 143,100 -0.9 (-0.63%) 3,000 426.9 0 0 144,000 154,000 134,000
10/04/2026 144,000 0.6 (0.42%) 2,300 329.76 0 0 143,400 153,400 133,400
09/04/2026 143,400 -1.5 (-1.04%) 500 71.48 0 0 144,900 155,000 134,800
08/04/2026 144,900 2.9 (2.04%) 16,800 2,409.53 0 0 142,000 151,900 132,100
07/04/2026 142,000 -0.1 (-0.07%) 5,000 710.1 0 0 142,100 152,000 132,200
06/04/2026 142,100 0 (0%) 4,300 610.67 0 0 142,100 152,000 132,200
03/04/2026 142,100 0 (0%) 6,300 893.24 0 0 142,100 152,000 132,200
02/04/2026 142,100 -0.7 (-0.49%) 5,900 839.44 0 0 142,800 152,700 132,900
01/04/2026 142,800 0 (0%) 6,900 985.53 0 0 142,800 152,700 132,900
31/03/2026 142,800 -1.5 (-1.04%) 5,700 816.45 0 0 144,300 154,400 134,200
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400
26/03/2026 143,400 -0.9 (-0.62%) 7,100 988.92 0 0 144,300 154,400 134,200
25/03/2026 144,300 -0.2 (-0.14%) 4,400 634.74 0 0 144,500 154,600 134,400
24/03/2026 144,500 4 (2.85%) 9,800 1,426.63 0 0 140,500 150,300 130,700
23/03/2026 140,500 -2.6 (-1.82%) 7,500 1,060.55 0 0 143,100 153,100 133,100
20/03/2026 143,100 -2.9 (-1.99%) 8,200 1,188.18 0 0 146,000 156,200 135,800
19/03/2026 146,000 0.1 (0.07%) 9,500 1,377.83 0 0 145,900 156,100 135,700
18/03/2026 145,900 0 (0%) 6,900 1,003.01 0 0 145,900 156,100 135,700
17/03/2026 145,900 0 (0%) 5,600 824.68 0 0 145,900 156,100 135,700
16/03/2026 145,900 0.7 (0.48%) 12,900 1,883.71 0 0 145,200 155,300 135,100
13/03/2026 145,200 -0.1 (-0.07%) 3,400 488.25 0 0 145,300 155,400 135,200
12/03/2026 145,300 -0.2 (-0.14%) 9,600 1,392.32 0 0 145,500 155,600 135,400
11/03/2026 145,500 2.6 (1.82%) 11,500 1,664.96 0 0 142,900 152,900 132,900
10/03/2026 142,900 2.9 (2.07%) 26,800 3,827.38 0 0 140,000 149,800 130,200
09/03/2026 140,000 -9 (-6.04%) 72,900 10,167.05 0 0 149,000 159,400 138,600
06/03/2026 149,000 -2 (-1.32%) 6,900 1,033.31 0 0 151,000 161,500 140,500
05/03/2026 151,000 3 (2.03%) 9,900 1,498.2 0 0 148,000 158,300 137,700
04/03/2026 148,000 -3.6 (-2.37%) 35,100 5,223.58 0 0 151,600 162,200 141,000
03/03/2026 151,600 -1.4 (-0.92%) 18,300 2,786.58 0 0 153,000 163,700 142,300
02/03/2026 153,000 -1 (-0.65%) 39,900 6,101.94 0 0 154,000 164,700 143,300
27/02/2026 154,000 -1 (-0.65%) 11,200 1,726.28 0 0 155,000 165,800 144,200
26/02/2026 155,000 -1.3 (-0.83%) 12,000 1,867.12 0 0 156,300 167,200 145,400
25/02/2026 156,300 0.3 (0.19%) 26,000 4,057.55 0 0 156,000 166,900 145,100
24/02/2026 156,000 0.5 (0.32%) 15,500 2,407.93 0 0 155,500 166,300 144,700
23/02/2026 155,500 0.7 (0.45%) 8,900 1,377.16 0 0 154,800 165,600 144,000
13/02/2026 154,800 1.8 (1.18%) 12,300 1,883.64 0 0 153,000 163,700 142,300
12/02/2026 153,000 -0.1 (-0.07%) 12,600 1,930.19 0 0 153,100 163,800 142,400
11/02/2026 153,100 0.1 (0.07%) 16,200 2,487.31 0 0 153,000 163,700 142,300
10/02/2026 153,000 -1 (-0.65%) 32,800 5,037.03 0 0 154,000 164,700 143,300
09/02/2026 154,000 0 (0%) 5,200 804.7 0 0 154,000 164,700 143,300
06/02/2026 154,000 -3.8 (-2.41%) 14,900 2,311.71 0 0 157,800 168,800 146,800
05/02/2026 157,800 -2 (-1.25%) 11,800 1,864.2 0 0 159,800 170,900 148,700
04/02/2026 159,800 -1 (-0.62%) 14,800 2,367.12 0 0 160,800 172,000 149,600
03/02/2026 160,800 5.2 (3.34%) 39,800 6,346.76 0 0 155,600 166,400 144,800
02/02/2026 155,600 -0.2 (-0.13%) 6,800 1,056.64 0 0 155,800 166,700 144,900
30/01/2026 155,800 1.4 (0.91%) 13,600 2,111.41 0 0 154,400 165,200 143,600
29/01/2026 154,400 1.1 (0.72%) 19,100 2,926.18 0 0 153,300 164,000 142,600
28/01/2026 153,300 -1.2 (-0.78%) 16,200 2,484.32 0 0 154,500 165,300 143,700
27/01/2026 154,500 0 (0%) 5,600 864.68 0 0 154,500 165,300 143,700
26/01/2026 154,500 -1.4 (-0.9%) 33,000 5,078.67 0 0 155,900 166,800 145,000

Historical Data-ko - BSC

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