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
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000
29/04/2026 128,800 -1.1 (-0.85%) 1,406 181.09 0 0 129,900 142,800 117,000
28/04/2026 129,900 3.4 (2.69%) 115 14.89 0 0 126,500 139,100 113,900
24/04/2026 126,500 0 (0%) 100 12.65 0 0 126,500 139,100 113,900
23/04/2026 126,500 -0.5 (-0.39%) 651 82.5 0 0 127,000 139,700 114,300
22/04/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
21/04/2026 127,000 -1.9 (-1.47%) 1,900 242.3 0 0 128,900 141,700 116,100
20/04/2026 130,300 -9.2 (-6.59%) 3,424 446.81 0 0 139,500 153,400 125,600
17/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
16/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
15/04/2026 139,500 -0.5 (-0.36%) 3,610 471.77 0 0 140,000 154,000 126,000
14/04/2026 140,000 0.4 (0.29%) 801 105.62 0 0 139,600 153,500 125,700
13/04/2026 139,600 0 (0%) 1 0.14 0 0 139,600 153,500 125,700
10/04/2026 139,600 0 (0%) 10 1.4 0 0 139,600 153,500 125,700
09/04/2026 139,600 -0.3 (-0.21%) 812 113.53 0 0 139,900 153,800 126,000
08/04/2026 139,900 0 (0%) 1 0.14 0 0 139,900 153,800 126,000
07/04/2026 139,900 -4.1 (-2.85%) 201 27.09 0 0 144,000 158,400 129,600
06/04/2026 144,000 -0.7 (-0.48%) 118 16.75 0 0 144,700 159,100 130,300
03/04/2026 144,700 0 (0%) 25 3.26 19,317 2,517.01 144,700 159,100 130,300
02/04/2026 144,700 0 (0%) 0 0 0 0 144,700 159,100 130,300
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 336 48.18 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200
23/02/2026 139,100 2.4 (1.76%) 1,173 172.25 0 0 136,700 150,300 123,100
13/02/2026 136,700 0.1 (0.07%) 101 13.82 0 0 136,600 150,200 123,000
12/02/2026 136,600 -3.4 (-2.43%) 104 14.24 0 0 140,000 154,000 126,000
11/02/2026 140,000 -4.5 (-3.11%) 106 14.87 1,482,494 207,549.16 144,500 158,900 130,100
10/02/2026 144,500 0 (0%) 143 20.71 0 0 144,500 158,900 130,100
09/02/2026 144,500 12.7 (9.64%) 2,754 385.91 0 0 131,800 144,900 118,700
06/02/2026 131,800 -14.2 (-9.73%) 5,650 820.4 0 0 146,000 160,600 131,400
05/02/2026 146,000 0 (0%) 200 29.59 0 0 146,000 160,600 131,400
04/02/2026 146,000 0.8 (0.55%) 1,954 284.92 0 0 145,200 159,700 130,700
03/02/2026 145,200 0 (0%) 601 88.97 0 0 145,200 159,700 130,700
02/02/2026 145,200 0.1 (0.07%) 622 90.23 0 0 145,100 159,600 130,600
30/01/2026 145,100 -1.3 (-0.89%) 101 14.66 0 0 146,400 161,000 131,800
29/01/2026 146,400 -3.6 (-2.4%) 510 76.16 0 0 150,000 165,000 135,000
28/01/2026 150,000 4 (2.74%) 101 15.16 0 0 146,000 160,600 131,400
27/01/2026 146,000 -0.1 (-0.07%) 913 133.41 0 0 146,100 160,700 131,500
26/01/2026 146,100 -2 (-1.35%) 317 49.31 0 0 148,100 162,900 133,300
23/01/2026 148,100 -3.2 (-2.12%) 182 27.23 0 0 151,300 166,400 136,200
22/01/2026 151,300 -3.8 (-2.45%) 1,234 192.09 0 0 155,100 170,600 139,600
21/01/2026 155,100 -4.9 (-3.06%) 303 46.99 0 0 160,000 176,000 144,000
20/01/2026 160,000 -2 (-1.23%) 915 146.41 0 0 162,000 178,200 145,800
19/01/2026 162,000 2.6 (1.63%) 1,348 218.07 0 0 159,400 175,300 143,500
16/01/2026 159,400 0.1 (0.06%) 323 51.32 0 0 159,300 175,200 143,400
15/01/2026 159,300 0 (0%) 8,502 1,436.09 0 0 159,300 175,200 143,400
14/01/2026 159,300 0.3 (0.19%) 406 64.72 0 0 159,000 174,900 143,100
13/01/2026 159,000 -3.2 (-1.97%) 1,309 203.98 0 0 162,200 178,400 146,000
12/01/2026 162,200 0.4 (0.25%) 802 135.56 0 0 161,800 177,900 145,700
09/01/2026 161,800 0.8 (0.5%) 2,203 372.85 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300
25/11/2025 170,300 -9.7 (-5.39%) 110 18.83 0 0 180,000 198,000 162,000

Historical Data-ko - BSC

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