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
17/06/2026 20,200 0 (0%) 75,800 1,530.2 0 0 20,200 22,200 18,200
16/06/2026 20,200 0.1 (0.5%) 112,900 2,271.56 0 0 20,100 22,100 18,100
15/06/2026 20,100 0.2 (1.01%) 72,900 1,461.88 0 0 19,900 21,800 18,000
12/06/2026 19,900 -0.1 (-0.5%) 86,300 1,719.19 0 0 20,000 22,000 18,000
11/06/2026 20,000 -0.2 (-0.99%) 86,100 1,725.42 0 0 20,200 22,200 18,200
10/06/2026 20,200 -0.4 (-1.94%) 79,500 1,613.31 0 0 20,600 22,600 18,600
09/06/2026 20,600 -0.4 (-1.9%) 91,200 1,891.88 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.6 (-2.78%) 75,739 1,607.22 0 0 21,600 23,700 19,500
05/06/2026 21,600 -0.4 (-1.82%) 99,306 2,152.92 0 0 22,000 24,200 19,800
04/06/2026 22,000 -0.2 (-0.9%) 91,900 2,030.14 0 0 22,200 24,400 20,000
03/06/2026 22,200 -0.2 (-0.89%) 103,634 2,310.16 0 0 22,400 24,600 20,200
02/06/2026 22,400 0.1 (0.45%) 105,002 2,349.64 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 89,104 1,987.27 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.2 (0.9%) 82,801 1,843.03 0 0 22,100 24,300 19,900
28/05/2026 22,100 0.1 (0.45%) 78,502 1,735.97 0 0 22,000 24,200 19,800
27/05/2026 22,000 -0.1 (-0.45%) 77,118 1,700.23 0 0 22,100 24,300 19,900
26/05/2026 22,100 -0.3 (-1.34%) 79,800 1,776.58 0 0 22,400 24,600 20,200
25/05/2026 22,400 -0.1 (-0.44%) 89,801 2,015.12 0 0 22,500 24,700 20,300
22/05/2026 22,500 0.2 (0.9%) 97,110 2,181.23 0 0 22,300 24,500 20,100
21/05/2026 22,300 0.3 (1.36%) 135,133 2,989.7 0 0 22,000 24,200 19,800
20/05/2026 22,000 0 (0%) 77,312 1,696.28 0 0 22,000 24,200 19,800
19/05/2026 22,000 -0.2 (-0.9%) 104,801 2,307.18 0 0 22,200 24,400 20,000
18/05/2026 22,200 -0.3 (-1.33%) 70,220 1,566.94 0 0 22,500 24,700 20,300
15/05/2026 22,500 0.5 (2.27%) 173,901 3,897.06 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.2 (-0.9%) 103,902 2,300.35 0 0 22,200 24,400 20,000
13/05/2026 22,200 0 (0%) 87,400 1,933.09 0 0 22,200 24,400 20,000
12/05/2026 22,200 0.2 (0.91%) 107,510 2,379.48 0 0 22,000 24,200 19,800
11/05/2026 22,000 -0.1 (-0.45%) 91,200 2,013.17 0 0 22,100 24,300 19,900
08/05/2026 22,100 0.1 (0.45%) 106,500 2,350.67 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.2 (-0.9%) 96,300 2,126.18 0 0 22,200 24,400 20,000
06/05/2026 22,200 0.2 (0.91%) 113,600 2,505.04 0 0 22,000 24,200 19,800
05/05/2026 22,000 0 (0%) 86,400 1,897.52 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.1 (-0.45%) 75,400 1,661.93 0 0 22,100 24,300 19,900
29/04/2026 22,100 0.2 (0.91%) 105,600 2,316.86 0 0 21,900 24,000 19,800
28/04/2026 21,900 -0.1 (-0.45%) 82,100 1,802.27 0 0 22,000 24,200 19,800
24/04/2026 22,000 -0.3 (-1.35%) 98,500 2,183.14 0 0 22,300 24,500 20,100
23/04/2026 22,300 0.3 (1.36%) 100,912 2,241.54 0 0 22,000 24,200 19,800
22/04/2026 22,000 0.8 (3.77%) 165,600 3,603.92 0 0 21,200 23,300 19,100
21/04/2026 21,200 0.2 (0.95%) 101,413 2,145.58 0 0 21,000 23,100 18,900
20/04/2026 21,000 0.1 (0.48%) 95,700 2,006.13 0 0 20,900 22,900 18,900
17/04/2026 20,900 0 (0%) 96,100 2,004.83 0 0 20,900 22,900 18,900
16/04/2026 20,900 -0.1 (-0.48%) 95,900 2,011.57 0 0 21,000 23,100 18,900
15/04/2026 21,000 -0.1 (-0.47%) 86,821 1,827.52 0 0 21,100 23,200 19,000
14/04/2026 21,100 0.4 (1.93%) 190,903 4,000.02 0 0 20,700 22,700 18,700
13/04/2026 20,700 0.4 (1.97%) 134,400 2,768.06 0 0 20,300 22,300 18,300
10/04/2026 20,300 -0.3 (-1.46%) 114,400 2,325.3 0 0 20,600 22,600 18,600
09/04/2026 20,600 0.2 (0.98%) 93,401 1,921.72 0 0 20,400 22,400 18,400
08/04/2026 20,400 0.1 (0.49%) 109,700 2,238.92 0 0 20,300 22,300 18,300
07/04/2026 20,300 0.2 (1.%) 124,839 2,524.54 0 0 20,100 22,100 18,100
06/04/2026 20,100 -0.1 (-0.5%) 83,700 1,683.42 0 0 20,200 22,200 18,200
03/04/2026 20,200 0.1 (0.5%) 108,005 2,175.79 0 0 20,100 22,100 18,100
02/04/2026 20,100 -0.1 (-0.5%) 130,300 2,621.31 0 0 20,200 22,200 18,200
01/04/2026 20,200 -0.2 (-0.98%) 80,901 1,640.91 0 0 20,400 22,400 18,400
31/03/2026 20,400 -0.3 (-1.45%) 138,905 2,842.71 0 0 20,700 22,700 18,700
30/03/2026 20,700 -0.3 (-1.43%) 94,300 1,955.94 0 0 21,000 23,100 18,900
27/03/2026 21,000 -0.1 (-0.47%) 109,626 2,312.93 0 0 21,100 23,200 19,000
26/03/2026 21,100 0.5 (2.43%) 203,900 4,278.74 0 0 20,600 22,600 18,600
25/03/2026 20,600 0.3 (1.48%) 128,662 2,644.68 0 0 20,300 22,300 18,300
24/03/2026 20,300 0.2 (1.%) 128,000 2,592.83 0 0 20,100 22,100 18,100
23/03/2026 20,100 -0.3 (-1.47%) 90,800 1,834.07 0 0 20,400 22,400 18,400
20/03/2026 20,400 0.1 (0.49%) 116,100 2,357.67 0 0 20,300 22,300 18,300
19/03/2026 20,300 0.2 (1.%) 143,500 2,901.5 0 0 20,100 22,100 18,100
18/03/2026 20,100 -0.4 (-1.95%) 137,100 2,772.98 0 0 20,500 22,500 18,500
17/03/2026 20,500 0.2 (0.99%) 112,300 2,290.29 0 0 20,300 22,300 18,300
16/03/2026 20,300 0 (0%) 121,700 2,467.08 0 0 20,300 22,300 18,300
13/03/2026 20,300 -0.1 (-0.49%) 124,200 2,531.7 0 0 20,400 22,400 18,400
12/03/2026 20,400 0.1 (0.49%) 110,100 2,281.61 0 0 20,300 22,300 18,300
11/03/2026 20,300 0.2 (1.%) 125,600 2,537.79 0 0 20,100 22,100 18,100
10/03/2026 20,100 -0.2 (-0.99%) 127,200 2,566.59 0 0 20,300 22,300 18,300
09/03/2026 20,300 -0.5 (-2.4%) 85,104 1,745.06 0 0 20,800 22,800 18,800
06/03/2026 20,800 0.2 (0.97%) 128,500 2,662.84 0 0 20,600 22,600 18,600
05/03/2026 20,600 0.3 (1.48%) 99,900 2,046.57 0 0 20,300 22,300 18,300
04/03/2026 20,300 0.3 (1.5%) 161,900 3,277.67 0 0 20,000 22,000 18,000
03/03/2026 20,000 0.1 (0.5%) 86,900 1,739.31 0 0 19,900 21,800 18,000
02/03/2026 19,900 0 (0%) 76,000 1,513.05 0 0 19,900 21,800 18,000
27/02/2026 19,900 -0.2 (-1.%) 95,800 1,913.41 0 0 20,100 22,100 18,100
26/02/2026 20,100 -0.3 (-1.47%) 76,900 1,560.95 0 0 20,400 22,400 18,400
25/02/2026 20,400 0.3 (1.49%) 101,524 2,061.34 0 0 20,100 22,100 18,100
24/02/2026 20,100 0.1 (0.5%) 82,903 1,659.71 0 0 20,000 22,000 18,000
23/02/2026 20,000 0.1 (0.5%) 101,202 2,019.49 0 0 19,900 21,800 18,000
13/02/2026 19,900 -0.1 (-0.5%) 56,957 1,136.79 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 72,300 1,446.95 0 0 20,000 22,000 18,000
11/02/2026 20,000 0 (0%) 114,000 2,278.65 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 100,600 2,011.11 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.1 (-0.5%) 67,411 1,342.24 0 0 20,000 22,000 18,000
06/02/2026 20,000 0.3 (1.52%) 73,700 1,462.53 0 0 19,700 21,600 17,800
05/02/2026 19,700 -0.1 (-0.51%) 69,832 1,386.32 0 0 19,800 21,700 17,900
04/02/2026 19,800 -0.1 (-0.5%) 76,100 1,513.92 0 0 19,900 21,800 18,000
03/02/2026 19,900 -0.2 (-1.%) 87,800 1,753.29 0 0 20,100 22,100 18,100
02/02/2026 20,100 0.2 (1.01%) 95,800 1,920.77 0 0 19,900 21,800 18,000
30/01/2026 19,900 0 (0%) 84,300 1,675.26 0 0 19,900 21,800 18,000
29/01/2026 19,900 -0.1 (-0.5%) 64,325 1,283.27 0 0 20,000 22,000 18,000
28/01/2026 20,000 0 (0%) 74,000 1,478.62 0 0 20,000 22,000 18,000
27/01/2026 20,000 0.2 (1.01%) 77,900 1,558.16 0 0 19,800 21,700 17,900
26/01/2026 19,800 0 (0%) 73,900 1,468.35 0 0 19,800 21,700 17,900
23/01/2026 19,800 -0.1 (-0.5%) 86,900 1,721.62 0 0 19,900 21,800 18,000
22/01/2026 19,900 -0.1 (-0.5%) 86,000 1,720.85 0 0 20,000 22,000 18,000
21/01/2026 20,000 -0.2 (-0.99%) 134,902 2,692.43 0 0 20,200 22,200 18,200
20/01/2026 20,200 -0.2 (-0.98%) 70,202 1,421.82 0 0 20,400 22,400 18,400
19/01/2026 20,400 -0.3 (-1.45%) 82,300 1,695.03 0 0 20,700 22,700 18,700
16/01/2026 20,700 -0.5 (-2.36%) 127,100 2,656.82 0 0 21,200 23,300 19,100
15/01/2026 21,200 0.2 (0.95%) 85,224 1,799.54 0 0 21,000 23,100 18,900
14/01/2026 21,000 1 (5%) 167,222 3,458.61 0 0 20,000 22,000 18,000
13/01/2026 20,000 0.3 (1.52%) 114,813 2,289.8 0 0 19,700 21,600 17,800
12/01/2026 19,700 0.1 (0.51%) 68,645 1,361.15 0 0 19,600 21,500 17,700
09/01/2026 19,600 0.6 (3.16%) 170,201 3,303.12 0 0 19,000 20,900 17,100
08/01/2026 19,000 0.2 (1.06%) 112,236 2,127.54 0 0 18,800 20,600 17,000
07/01/2026 18,800 0.1 (0.53%) 81,200 1,519.19 0 0 18,700 20,500 16,900
06/01/2026 18,700 0.1 (0.54%) 110,800 2,075.16 0 0 18,600 20,400 16,800
05/01/2026 18,600 0.1 (0.54%) 68,500 1,271.55 0 0 18,500 20,300 16,700
31/12/2025 18,500 0.2 (1.09%) 126,900 2,347.3 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.1 (-0.54%) 75,900 1,397.77 0 0 18,400 20,200 16,600
29/12/2025 18,400 0.3 (1.66%) 90,200 1,648.04 0 0 18,100 19,900 16,300
26/12/2025 18,100 -0.1 (-0.55%) 85,000 1,534.13 0 0 18,200 20,000 16,400
25/12/2025 18,200 -0.1 (-0.55%) 107,200 1,951.81 0 0 18,300 20,100 16,500
24/12/2025 18,300 0 (0%) 75,600 1,384.58 0 0 18,300 20,100 16,500
23/12/2025 18,300 -0.2 (-1.08%) 112,600 2,068.25 0 0 18,500 20,300 16,700
22/12/2025 18,500 -0.1 (-0.54%) 82,300 1,523.88 0 0 18,600 20,400 16,800
19/12/2025 18,600 0.1 (0.54%) 118,800 2,205.66 0 0 18,500 20,300 16,700
18/12/2025 18,500 -0.1 (-0.54%) 78,500 1,455.1 0 0 18,600 20,400 16,800
17/12/2025 18,600 0.2 (1.09%) 92,600 1,714.03 0 0 18,400 20,200 16,600

Historical Data-ko - BSC

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