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
26/06/2026 13,100 -0.1 (-0.76%) 712,419 9,366.87 0 0 13,200 15,100 11,300
25/06/2026 13,200 -0.1 (-0.75%) 1,000,902 13,191.31 78 1.19 13,300 15,200 11,400
24/06/2026 13,300 -0.3 (-2.21%) 1,512,896 20,141.59 0 0 13,600 15,600 11,600
23/06/2026 13,400 -0.4 (-2.9%) 1,339,575 18,197.53 0 0 13,800 15,800 11,800
22/06/2026 13,800 0.1 (0.73%) 1,099,281 15,202.98 0 0 13,700 15,700 11,700
19/06/2026 13,800 0 (0%) 1,139,647 15,640.25 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 1,477,024 20,379.28 0 0 13,800 15,800 11,800
17/06/2026 13,800 0 (0%) 1,729,923 23,805.84 0 0 13,800 15,800 11,800
16/06/2026 13,900 0.1 (0.72%) 1,162,561 16,040.06 0 0 13,800 15,800 11,800
15/06/2026 13,800 -0.6 (-4.17%) 3,867,900 53,440.06 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.2 (-1.37%) 1,138,678 16,389.54 0 0 14,600 16,700 12,500
11/06/2026 14,500 0.1 (0.69%) 956,043 13,933.37 0 0 14,400 16,500 12,300
10/06/2026 14,400 -0.1 (-0.69%) 1,633,176 23,521.18 0 0 14,500 16,600 12,400
09/06/2026 14,500 -0.2 (-1.36%) 1,459,816 21,128.61 0 0 14,700 16,900 12,500
08/06/2026 14,700 -0.2 (-1.34%) 1,901,674 27,941.25 0 0 14,900 17,100 12,700
05/06/2026 14,900 -0.3 (-1.97%) 1,610,611 23,987.16 0 0 15,200 17,400 13,000
04/06/2026 15,000 0.3 (2.04%) 2,977,128 45,141.89 0 0 14,700 16,900 12,500
03/06/2026 14,800 0.1 (0.68%) 1,583,533 23,239.22 0 0 14,700 16,900 12,500
02/06/2026 14,600 -0.3 (-2.01%) 1,797,188 26,438.15 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 1,310,251 19,489.64 0 0 14,900 17,100 12,700
29/05/2026 15,100 0.3 (2.03%) 2,209,153 32,961.91 0 0 14,800 17,000 12,600
28/05/2026 14,700 -0.1 (-0.68%) 1,949,724 28,908.49 0 0 14,800 17,000 12,600
27/05/2026 14,800 -0.2 (-1.33%) 1,969,143 29,189.61 0 0 15,000 17,200 12,800
26/05/2026 15,100 0.3 (2.03%) 1,497,578 22,451.92 0 0 14,800 17,000 12,600
25/05/2026 14,700 -0.9 (-5.77%) 4,252,897 62,983.62 0 0 15,600 17,900 13,300
22/05/2026 15,600 0.1 (0.65%) 2,520,479 39,223.39 0 0 15,500 17,800 13,200
21/05/2026 15,600 0.2 (1.3%) 3,576,654 55,500.59 0 0 15,400 17,700 13,100
20/05/2026 15,700 -0.5 (-3.09%) 6,238,594 96,277.05 0 0 16,200 18,600 13,800
19/05/2026 15,600 -1 (-6.02%) 8,306,009 134,676.51 0 0 16,600 19,000 14,200
18/05/2026 17,000 1.5 (9.68%) 9,059,501 150,717.55 0 0 15,500 17,800 13,200
15/05/2026 15,800 0.5 (3.27%) 6,563,517 101,817.42 0 0 15,300 17,500 13,100
14/05/2026 15,200 0 (0%) 2,319,173 35,585.74 0 0 15,200 17,400 13,000
13/05/2026 15,300 1 (6.99%) 11,389,670 173,081.72 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.3 (2.13%) 2,167,410 30,894.47 0 0 14,100 16,200 12,000
11/05/2026 14,200 0 (0%) 2,800,422 39,595.84 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 2,201,885 31,162.84 2,098,500 31,477.5 14,300 16,400 12,200
07/05/2026 14,300 -0.4 (-2.72%) 2,730,311 38,985.21 1,760,000 26,400 14,700 16,900 12,500
06/05/2026 14,600 0 (0%) 2,214,365 32,557.1 0 0 14,600 16,700 12,500
05/05/2026 14,800 0.2 (1.37%) 3,746,575 54,783.13 0 0 14,600 16,700 12,500
04/05/2026 14,500 0.6 (4.32%) 3,727,978 54,389.51 0 0 13,900 15,900 11,900
29/04/2026 14,100 -0.1 (-0.7%) 1,852,504 25,829.12 0 0 14,200 16,300 12,100
28/04/2026 14,100 -0.7 (-4.73%) 3,073,628 43,525.41 0 0 14,800 17,000 12,600
24/04/2026 14,700 0.1 (0.68%) 1,795,286 26,537.99 0 0 14,600 16,700 12,500
23/04/2026 14,600 -0.4 (-2.67%) 2,917,323 42,558.16 0 0 15,000 17,200 12,800
22/04/2026 14,900 0 (0%) 2,121,569 31,894.68 0 0 14,900 17,100 12,700
21/04/2026 15,000 0.3 (2.04%) 3,351,143 49,923.65 0 0 14,700 16,900 12,500
20/04/2026 14,700 -0.1 (-0.68%) 917,348 13,525.77 0 0 14,800 17,000 12,600
17/04/2026 14,900 0.1 (0.68%) 2,701,230 39,950.61 0 0 14,800 17,000 12,600
16/04/2026 14,700 -0.1 (-0.68%) 1,419,718 21,010.95 0 0 14,800 17,000 12,600
15/04/2026 14,800 0.1 (0.68%) 3,023,620 44,893.57 0 0 14,700 16,900 12,500
14/04/2026 14,800 -0.2 (-1.33%) 3,639,301 53,537.83 0 0 15,000 17,200 12,800
13/04/2026 15,000 0.2 (1.35%) 2,581,260 38,779.88 0 0 14,800 17,000 12,600
10/04/2026 15,200 1 (7.04%) 7,158,673 106,237.15 0 0 14,200 16,300 12,100
09/04/2026 14,200 -0.3 (-2.07%) 2,351,190 33,382.04 0 0 14,500 16,600 12,400
08/04/2026 14,400 0.2 (1.41%) 3,308,026 47,899.49 0 0 14,200 16,300 12,100
07/04/2026 14,100 -0.3 (-2.08%) 2,722,532 38,654.48 0 0 14,400 16,500 12,300
06/04/2026 14,300 -0.8 (-5.3%) 3,133,313 45,089.43 0 0 15,100 17,300 12,900
03/04/2026 15,100 0 (0%) 2,301,477 34,813.9 0 0 15,100 17,300 12,900
02/04/2026 15,100 -0.2 (-1.31%) 2,711,761 40,826.9 0 0 15,300 17,500 13,100
01/04/2026 15,200 -0.4 (-2.56%) 3,774,682 57,608.75 0 0 15,600 17,900 13,300
31/03/2026 15,500 -0.4 (-2.52%) 2,977,927 46,311.46 0 0 15,900 18,200 13,600
30/03/2026 15,900 0.6 (3.92%) 3,395,254 53,980.95 0 0 15,300 17,500 13,100
27/03/2026 15,600 0.5 (3.31%) 3,672,799 56,355.88 0 0 15,100 17,300 12,900
26/03/2026 15,200 -0.4 (-2.56%) 2,918,703 44,170.68 0 0 15,600 17,900 13,300
25/03/2026 15,600 1 (6.85%) 3,762,862 58,543.74 0 0 14,600 16,700 12,500
24/03/2026 14,800 -0.5 (-3.27%) 4,819,035 70,565.19 0 0 15,300 17,500 13,100
23/03/2026 14,800 -1.5 (-9.2%) 5,447,488 83,128.73 0 0 16,300 18,700 13,900
20/03/2026 16,000 -1.4 (-8.05%) 6,103,693 99,564.62 0 0 17,400 20,000 14,800
19/03/2026 17,100 -0.4 (-2.29%) 4,438,018 77,427.54 0 0 17,500 20,100 14,900
18/03/2026 18,000 1.2 (7.14%) 7,561,663 132,411.06 0 0 16,800 19,300 14,300
17/03/2026 16,300 -1.1 (-6.32%) 6,035,468 101,162.58 0 0 17,400 20,000 14,800
16/03/2026 17,700 -2.2 (-11.06%) 12,814,546 223,515.67 0 0 19,900 22,800 17,000
13/03/2026 19,200 -2 (-9.43%) 10,642,062 211,547.69 0 0 21,200 24,300 18,100
12/03/2026 21,000 0.3 (1.45%) 4,342,029 91,978.58 0 0 20,700 23,800 17,600
11/03/2026 21,400 0.5 (2.39%) 8,505,894 175,672.24 0 0 20,900 24,000 17,800
10/03/2026 20,200 -2.8 (-12.17%) 10,795,407 225,385.39 0 0 23,000 26,400 19,600
09/03/2026 20,900 -1.8 (-7.93%) 20,984,562 483,590.08 0 0 22,700 26,100 19,300
06/03/2026 22,500 0.1 (0.45%) 8,318,600 188,539.31 0 0 22,400 25,700 19,100
05/03/2026 21,900 -1.6 (-6.81%) 14,558,188 326,832.86 0 0 23,500 27,000 20,000
04/03/2026 23,600 -0.5 (-2.07%) 22,949,935 538,561.15 0 0 24,100 27,700 20,500
03/03/2026 24,800 3 (13.76%) 29,085,137 700,652.06 0 0 21,800 25,000 18,600
02/03/2026 21,900 2.8 (14.66%) 11,519,272 251,643.41 0 0 19,100 21,900 16,300
27/02/2026 19,200 2.1 (12.28%) 18,777,668 359,027.83 0 0 17,100 19,600 14,600
26/02/2026 17,500 0.1 (0.57%) 7,917,644 135,610.95 0 0 17,400 20,000 14,800
25/02/2026 17,300 0.1 (0.58%) 9,753,330 169,897.86 0 0 17,200 19,700 14,700
24/02/2026 17,200 0.1 (0.58%) 6,500,882 112,015.55 0 0 17,100 19,600 14,600
23/02/2026 17,300 1.6 (10.19%) 10,057,598 171,840.39 0 0 15,700 18,000 13,400
13/02/2026 16,000 0.2 (1.27%) 3,534,435 55,481.57 0 0 15,800 18,100 13,500
12/02/2026 15,700 0.3 (1.95%) 2,712,766 42,842.79 0 0 15,400 17,700 13,100
11/02/2026 15,800 0.2 (1.28%) 4,005,655 61,525.5 0 0 15,600 17,900 13,300
10/02/2026 15,400 -1.3 (-7.78%) 11,757,533 183,068.76 0 0 16,700 19,200 14,200
09/02/2026 16,800 0.5 (3.07%) 2,560,954 42,851.19 0 0 16,300 18,700 13,900
06/02/2026 16,300 -1 (-5.78%) 15,353,422 250,823.59 0 0 17,300 19,800 14,800
05/02/2026 16,900 -0.9 (-5.06%) 10,900,375 188,140.43 0 0 17,800 20,400 15,200
04/02/2026 17,800 -0.1 (-0.56%) 6,396,151 113,699.6 100,000 1,530 17,900 20,500 15,300
03/02/2026 17,800 1.2 (7.23%) 12,975,500 232,097.26 0 0 16,600 19,000 14,200
02/02/2026 17,000 0.9 (5.59%) 9,529,405 157,923.63 0 0 16,100 18,500 13,700
30/01/2026 16,300 1.4 (9.4%) 18,456,463 297,835.79 0 0 14,900 17,100 12,700
29/01/2026 15,000 -0.3 (-1.96%) 3,541,535 52,678.56 0 0 15,300 17,500 13,100
28/01/2026 15,100 0.6 (4.14%) 17,173,367 262,795.09 0 0 14,500 16,600 12,400
27/01/2026 14,700 0.1 (0.68%) 7,406,369 107,191.08 0 0 14,600 16,700 12,500
26/01/2026 14,400 -0.1 (-0.69%) 7,410,714 108,096.74 0 0 14,500 16,600 12,400
23/01/2026 14,200 -1.3 (-8.39%) 8,400,844 121,953.25 0 0 15,500 17,800 13,200
22/01/2026 15,100 0.2 (1.34%) 6,130,630 95,312.01 0 0 14,900 17,100 12,700
21/01/2026 15,200 0.1 (0.66%) 11,570,789 171,861.04 70,000 1,057 15,100 17,300 12,900
20/01/2026 14,900 0 (0%) 7,949,723 119,811.8 0 0 14,900 17,100 12,700
19/01/2026 15,000 0.4 (2.74%) 11,725,219 174,381.02 0 0 14,600 16,700 12,500
16/01/2026 14,300 -0.2 (-1.38%) 10,768,832 157,052.53 0 0 14,500 16,600 12,400
15/01/2026 14,500 0.8 (5.84%) 13,820,178 199,764.31 0 0 13,700 15,700 11,700
14/01/2026 14,000 1.8 (14.75%) 18,851,108 258,473.8 0 0 12,200 14,000 10,400
13/01/2026 12,500 0.7 (5.93%) 8,214,644 100,273.99 0 0 11,800 13,500 10,100
12/01/2026 11,800 -0.3 (-2.48%) 3,686,026 43,495.11 0 0 12,100 13,900 10,300
09/01/2026 11,900 -0.2 (-1.65%) 4,847,848 58,680.67 0 0 12,100 13,900 10,300
08/01/2026 11,900 0.2 (1.71%) 6,381,628 77,145.05 0 0 11,700 13,400 10,000
07/01/2026 12,000 0.6 (5.26%) 6,817,395 79,528.23 0 0 11,400 13,100 9,700
06/01/2026 11,500 0.3 (2.68%) 3,943,395 45,108.74 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.4 (3.7%) 4,041,844 45,178.8 0 0 10,800 12,400 9,200
31/12/2025 10,800 -0.2 (-1.82%) 734,745 7,936.44 0 0 11,000 12,600 9,400
30/12/2025 10,900 -0.1 (-0.91%) 684,621 7,505.55 0 0 11,000 12,600 9,400
29/12/2025 11,000 0.4 (3.77%) 4,816,991 52,905.3 0 0 10,600 12,100 9,100

Historical Data-ko - BSC

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