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 24,000 -0.3 (-1.23%) 40,074 966.85 0 0 24,300 26,700 21,900
25/06/2026 24,300 -0.4 (-1.62%) 32,399 788.98 0 0 24,700 27,100 22,300
24/06/2026 24,700 -0.3 (-1.2%) 73,415 1,793.46 0 0 25,000 27,500 22,500
23/06/2026 25,000 -0.3 (-1.19%) 35,050 873.46 0 0 25,300 27,800 22,800
22/06/2026 25,300 0 (0%) 47,024 1,185.77 0 0 25,300 27,800 22,800
19/06/2026 25,300 -0.1 (-0.39%) 21,871 552.3 0 0 25,400 27,900 22,900
18/06/2026 25,400 0.8 (3.25%) 114,429 2,956.58 0 0 24,600 27,000 22,200
17/06/2026 24,600 0.1 (0.41%) 41,832 1,022.92 0 0 24,500 26,900 22,100
16/06/2026 24,500 -0.1 (-0.41%) 79,482 1,947.22 0 0 24,600 27,000 22,200
15/06/2026 24,600 -0.5 (-1.99%) 78,706 1,942.7 0 0 25,100 27,600 22,600
12/06/2026 25,100 -0.2 (-0.79%) 35,022 880.58 0 0 25,300 27,800 22,800
11/06/2026 25,300 0 (0%) 38,834 985.84 0 0 25,300 27,800 22,800
10/06/2026 25,300 0 (0%) 34,151 858.79 0 0 25,300 27,800 22,800
09/06/2026 25,300 -0.3 (-1.17%) 84,826 2,154.88 0 0 25,600 28,100 23,100
08/06/2026 25,600 -0.5 (-1.92%) 100,663 2,579.21 0 0 26,100 28,700 23,500
05/06/2026 26,100 0.1 (0.38%) 47,718 1,241.84 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 71,762 1,887.91 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 41,381 1,073.25 0 0 26,000 28,600 23,400
02/06/2026 26,000 -0.1 (-0.38%) 81,686 2,128.85 0 0 26,100 28,700 23,500
01/06/2026 26,100 -0.5 (-1.88%) 52,480 1,377.53 0 0 26,600 29,200 24,000
29/05/2026 26,600 0.2 (0.76%) 104,535 2,756.57 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 85,544 2,267. 0 0 26,600 29,200 24,000
27/05/2026 26,600 -0.2 (-0.75%) 45,908 1,222.01 0 0 26,800 29,400 24,200
26/05/2026 26,800 0.5 (1.9%) 37,366 993.37 0 0 26,300 28,900 23,700
25/05/2026 26,300 -0.3 (-1.13%) 125,247 3,317.66 0 0 26,600 29,200 24,000
22/05/2026 26,600 -0.9 (-3.27%) 241,830 6,498.26 0 0 27,500 30,200 24,800
21/05/2026 27,500 -0.7 (-2.48%) 56,301 1,553.42 0 0 28,200 31,000 25,400
20/05/2026 28,200 -0.3 (-1.05%) 115,886 3,205.98 0 0 28,500 31,300 25,700
19/05/2026 28,500 -0.8 (-2.73%) 176,552 5,054.48 0 0 29,300 32,200 26,400
18/05/2026 29,300 1.5 (5.4%) 419,529 12,165.44 0 0 27,800 30,500 25,100
15/05/2026 27,800 -0.3 (-1.07%) 100,983 2,840.4 0 0 28,100 30,900 25,300
14/05/2026 28,100 0 (0%) 42,910 1,196.35 0 0 28,100 30,900 25,300
13/05/2026 28,100 1.1 (4.07%) 185,180 5,196.27 0 0 27,000 29,700 24,300
12/05/2026 27,000 -0.3 (-1.1%) 61,690 1,667.1 0 0 27,300 30,000 24,600
11/05/2026 27,300 0.1 (0.37%) 43,272 1,164.64 0 0 27,200 29,900 24,500
08/05/2026 27,200 -0.3 (-1.09%) 69,840 1,889.1 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.8 (-2.83%) 91,155 2,506.48 0 0 28,300 31,100 25,500
06/05/2026 28,300 0 (0%) 100,503 2,873.5 0 0 28,300 31,100 25,500
05/05/2026 28,300 0.7 (2.54%) 119,233 3,396.16 0 0 27,600 30,300 24,900
04/05/2026 27,600 0.7 (2.6%) 88,565 2,445.87 0 0 26,900 29,500 24,300
29/04/2026 26,900 0.1 (0.37%) 130,388 3,455.72 0 0 26,800 29,400 24,200
28/04/2026 26,800 -0.9 (-3.25%) 210,254 5,648.59 0 0 27,700 30,400 25,000
24/04/2026 27,700 0 (0%) 96,005 2,684.11 0 0 27,700 30,400 25,000
23/04/2026 27,700 -0.7 (-2.46%) 160,220 4,487.38 0 0 28,400 31,200 25,600
22/04/2026 28,400 0.1 (0.35%) 55,437 1,575.16 0 0 28,300 31,100 25,500
21/04/2026 28,300 -0.3 (-1.05%) 69,541 1,974.23 0 0 28,600 31,400 25,800
20/04/2026 28,600 0 (0%) 65,681 1,888.68 0 0 28,600 31,400 25,800
17/04/2026 28,600 0.6 (2.14%) 75,904 2,147.76 0 0 28,000 30,800 25,200
16/04/2026 28,000 -0.4 (-1.41%) 151,479 4,253.82 0 0 28,400 31,200 25,600
15/04/2026 28,400 -0.3 (-1.05%) 75,096 2,149.44 0 0 28,700 31,500 25,900
14/04/2026 28,700 -0.6 (-2.05%) 82,240 2,378.93 0 0 29,300 32,200 26,400
13/04/2026 29,300 -0.1 (-0.34%) 66,247 1,949.94 0 0 29,400 32,300 26,500
10/04/2026 29,400 0.9 (3.16%) 196,369 5,709.92 0 0 28,500 31,300 25,700
09/04/2026 28,500 -0.4 (-1.38%) 96,674 2,733.72 0 0 28,900 31,700 26,100
08/04/2026 28,900 0.8 (2.85%) 91,844 2,619.87 0 0 28,100 30,900 25,300
07/04/2026 28,100 0 (0%) 61,609 1,729.02 0 0 28,100 30,900 25,300
06/04/2026 28,100 -0.6 (-2.09%) 92,816 2,638.64 0 0 28,700 31,500 25,900
03/04/2026 28,700 0.2 (0.7%) 60,690 1,735. 0 0 28,500 31,300 25,700
02/04/2026 28,500 -0.7 (-2.4%) 117,215 3,372.11 0 0 29,200 32,100 26,300
01/04/2026 29,200 -0.1 (-0.34%) 167,493 4,881.38 0 0 29,300 32,200 26,400
31/03/2026 29,300 -0.3 (-1.01%) 103,871 3,040.04 0 0 29,600 32,500 26,700
30/03/2026 29,600 0 (0%) 119,243 3,534.91 0 0 29,600 32,500 26,700
27/03/2026 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600
23/02/2026 35,100 1.8 (5.41%) 324,399 11,406.72 0 0 33,300 36,600 30,000
13/02/2026 33,300 -0.1 (-0.3%) 98,778 3,279.62 0 0 33,400 36,700 30,100
12/02/2026 33,400 0.4 (1.21%) 93,037 3,139.12 0 0 33,000 36,300 29,700
11/02/2026 33,000 0 (0%) 197,800 6,514.96 0 0 33,000 36,300 29,700
10/02/2026 33,000 -2.9 (-8.08%) 444,438 15,110.88 0 0 35,900 39,400 32,400
09/02/2026 35,900 1.6 (4.66%) 177,450 6,180.22 0 0 34,300 37,700 30,900
06/02/2026 34,300 -1.6 (-4.46%) 912,172 31,271.97 0 0 35,900 39,400 32,400
05/02/2026 35,900 -2.2 (-5.77%) 429,280 15,912.1 0 0 38,100 41,900 34,300
04/02/2026 38,100 -0.4 (-1.04%) 571,547 21,845.64 0 0 38,500 42,300 34,700
03/02/2026 38,500 -0.6 (-1.53%) 833,400 32,795.13 0 0 39,100 43,000 35,200
02/02/2026 39,100 0.6 (1.56%) 941,328 35,385.23 0 0 38,500 42,300 34,700
30/01/2026 38,500 -0.6 (-1.53%) 986,385 38,492.06 0 0 39,100 43,000 35,200
29/01/2026 39,100 0.3 (0.77%) 281,830 10,731.65 0 0 38,800 42,600 35,000
28/01/2026 38,800 2.3 (6.3%) 1,675,042 65,187.27 0 0 36,500 40,100 32,900
27/01/2026 36,500 1 (2.82%) 551,037 19,854.23 0 0 35,500 39,000 32,000
26/01/2026 35,500 0 (0%) 340,649 12,058.86 0 0 35,500 39,000 32,000
23/01/2026 35,500 -0.6 (-1.66%) 266,492 9,479.52 0 0 36,100 39,700 32,500
22/01/2026 36,100 -1.1 (-2.96%) 534,083 19,975.98 0 0 37,200 40,900 33,500
21/01/2026 37,200 1 (2.76%) 456,010 16,590.83 0 0 36,200 39,800 32,600
20/01/2026 36,200 0 (0%) 320,851 11,471.88 0 0 36,200 39,800 32,600
19/01/2026 36,200 0.6 (1.69%) 323,835 11,569.42 0 0 35,600 39,100 32,100
16/01/2026 35,600 -1.1 (-3.%) 495,783 17,994.93 0 0 36,700 40,300 33,100
15/01/2026 36,700 -1.3 (-3.42%) 365,524 13,481.88 0 0 38,000 41,800 34,200
14/01/2026 38,000 -0.3 (-0.78%) 751,540 28,961.7 0 0 38,300 42,100 34,500
13/01/2026 38,300 3 (8.5%) 933,614 34,658.64 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.3 (0.86%) 594,351 20,408.33 0 0 35,000 38,500 31,500
09/01/2026 35,000 -1 (-2.78%) 430,485 15,462.23 0 0 36,000 39,600 32,400
08/01/2026 36,000 -0.5 (-1.37%) 889,429 32,466.09 0 0 36,500 40,100 32,900
07/01/2026 36,500 -0.7 (-1.88%) 549,253 20,091.15 0 0 37,200 40,900 33,500
06/01/2026 37,200 0.4 (1.09%) 460,336 17,144.71 0 0 36,800 40,400 33,200
05/01/2026 36,800 1 (2.79%) 731,158 26,787.61 0 0 35,800 39,300 32,300
31/12/2025 35,800 -0.2 (-0.56%) 267,392 9,621.86 0 0 36,000 39,600 32,400
30/12/2025 36,000 1.3 (3.75%) 571,412 20,411.4 0 0 34,700 38,100 31,300
29/12/2025 34,700 3.1 (9.81%) 823,074 28,130.3 0 0 31,600 34,700 28,500

Historical Data-ko - BSC

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