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
03/07/2026 17,600 -0.45 (-2.49%) 719,600 12,752.18 0 0 18,050 19,300 16,800
02/07/2026 18,050 -0.15 (-0.82%) 420,800 7,643.53 0 0 18,200 19,450 16,950
01/07/2026 18,200 -0.05 (-0.27%) 566,700 10,375.69 0 0 18,250 19,500 17,000
30/06/2026 18,250 -0.25 (-1.35%) 432,900 7,903.34 0 0 18,500 19,750 17,250
29/06/2026 18,500 0.4 (2.21%) 509,700 9,252.11 0 0 18,100 19,350 16,850
26/06/2026 18,100 -0.1 (-0.55%) 671,500 12,209.25 0 0 18,200 19,450 16,950
25/06/2026 18,200 -0.2 (-1.09%) 608,500 11,165.53 0 0 18,400 19,650 17,150
24/06/2026 18,400 0.6 (3.37%) 577,700 10,370.23 0 0 17,800 19,000 16,600
23/06/2026 17,800 -1.1 (-5.82%) 1,735,000 32,766.05 0 0 18,900 20,200 17,600
22/06/2026 18,900 0.7 (3.85%) 766,000 14,421.38 0 0 18,200 19,450 16,950
19/06/2026 18,200 1.15 (6.74%) 1,205,500 21,476.06 0 0 17,050 18,200 15,900
18/06/2026 17,050 0.05 (0.29%) 224,600 3,826.01 0 0 17,000 18,150 15,850
17/06/2026 17,000 0.2 (1.19%) 257,000 4,326.52 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 377,600 6,351.86 0 0 16,900 18,050 15,750
15/06/2026 16,900 -0.5 (-2.87%) 775,000 13,159.95 0 0 17,400 18,600 16,200
12/06/2026 17,400 -0.15 (-0.85%) 174,200 3,042.26 0 0 17,550 18,750 16,350
11/06/2026 17,550 0.15 (0.86%) 211,800 3,713.48 0 0 17,400 18,600 16,200
10/06/2026 17,400 0 (0%) 139,000 2,421.07 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.4 (-2.25%) 269,100 4,734.23 0 0 17,800 19,000 16,600
08/06/2026 17,800 0.25 (1.42%) 585,700 10,336.34 0 0 17,550 18,750 16,350
05/06/2026 17,550 -0.1 (-0.57%) 176,300 3,079.03 0 0 17,650 18,850 16,450
04/06/2026 17,650 0.15 (0.86%) 388,700 6,927.65 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 376,400 6,513.67 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.3 (-1.71%) 644,000 11,156.79 0 0 17,500 18,700 16,300
01/06/2026 17,500 -0.25 (-1.41%) 277,600 4,840.84 0 0 17,750 18,950 16,550
29/05/2026 17,750 0.25 (1.43%) 586,500 10,286.35 0 0 17,500 18,700 16,300
28/05/2026 17,500 0.05 (0.29%) 784,500 13,846.82 0 0 17,450 18,650 16,250
27/05/2026 17,450 0.05 (0.29%) 238,500 4,159.27 0 0 17,400 18,600 16,200
26/05/2026 17,400 0.15 (0.87%) 586,500 10,228.17 0 0 17,250 18,450 16,050
25/05/2026 17,250 -0.8 (-4.43%) 1,448,400 25,042.59 0 0 18,050 19,300 16,800
22/05/2026 18,050 -0.7 (-3.73%) 852,900 15,726.07 0 0 18,750 20,050 17,450
21/05/2026 18,750 -0.4 (-2.09%) 398,300 7,472.81 0 0 19,150 20,450 17,850
20/05/2026 19,150 -0.1 (-0.52%) 1,512,900 28,644.6 0 0 19,250 20,550 17,950
19/05/2026 19,250 -0.75 (-3.75%) 2,325,000 44,355.85 0 0 20,000 21,400 18,600
18/05/2026 20,000 0.15 (0.76%) 2,052,400 41,461.26 0 0 19,850 21,200 18,500
15/05/2026 19,850 0.85 (4.47%) 1,554,800 30,411.16 0 0 19,000 20,300 17,700
14/05/2026 19,000 -0.4 (-2.06%) 611,800 11,773.04 0 0 19,400 20,750 18,050
13/05/2026 19,400 1.2 (6.59%) 2,986,900 57,599.66 0 0 18,200 19,450 16,950
12/05/2026 18,200 0.45 (2.54%) 850,300 15,277.4 0 0 17,750 18,950 16,550
11/05/2026 17,750 -0.25 (-1.39%) 651,900 11,686.28 0 0 18,000 19,250 16,750
08/05/2026 18,000 0.2 (1.12%) 392,000 6,970.74 0 0 17,800 19,000 16,600
07/05/2026 17,800 -0.95 (-5.07%) 2,236,900 39,826.29 0 0 18,750 20,050 17,450
06/05/2026 18,750 -0.3 (-1.57%) 373,900 7,093.84 0 0 19,050 20,350 17,750
05/05/2026 19,050 1.05 (5.83%) 2,435,600 45,515.75 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 757,900 13,692.96 0 0 18,000 19,250 16,750
29/04/2026 18,000 0.3 (1.69%) 707,400 12,638.78 0 0 17,700 18,900 16,500
28/04/2026 17,700 -0.3 (-1.67%) 2,433,000 43,677.86 0 0 18,000 19,250 16,750
24/04/2026 18,000 0.05 (0.28%) 1,705,600 30,776.85 0 0 17,950 19,200 16,700
23/04/2026 17,950 0.45 (2.57%) 2,822,600 50,012.79 0 0 17,500 18,700 16,300
22/04/2026 17,500 0.8 (4.79%) 1,359,800 23,448.54 0 0 16,700 17,850 15,550
21/04/2026 16,700 1.05 (6.71%) 1,525,700 24,957.09 0 0 15,650 16,700 14,600
20/04/2026 15,650 0.25 (1.62%) 530,800 8,400.02 0 0 15,400 16,450 14,350
17/04/2026 15,400 1 (6.94%) 1,362,600 20,765.14 0 0 14,400 15,400 13,400
16/04/2026 14,400 -0.05 (-0.35%) 163,800 2,365.59 0 0 14,450 15,450 13,450
15/04/2026 14,450 -0.1 (-0.69%) 240,300 3,484.59 0 0 14,550 15,550 13,550
14/04/2026 14,550 -0.15 (-1.02%) 326,600 4,752.37 0 0 14,700 15,700 13,700
13/04/2026 14,700 -0.15 (-1.01%) 122,600 1,810.72 0 0 14,850 15,850 13,850
10/04/2026 14,850 0.45 (3.13%) 538,300 7,889.29 0 0 14,400 15,400 13,400
09/04/2026 14,400 -0.4 (-2.7%) 383,400 5,559.94 0 0 14,800 15,800 13,800
08/04/2026 14,800 0.45 (3.14%) 294,500 4,312.36 0 0 14,350 15,350 13,350
07/04/2026 14,350 -0.05 (-0.35%) 117,700 1,698.77 0 0 14,400 15,400 13,400
06/04/2026 14,400 -0.25 (-1.71%) 232,500 3,378.61 0 0 14,650 15,650 13,650
03/04/2026 14,650 -0.25 (-1.68%) 128,000 1,895.56 0 0 14,900 15,900 13,900
02/04/2026 14,900 0 (0%) 65,900 979.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 191,800 2,863.96 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.2 (-1.33%) 228,000 3,406.11 0 0 15,050 16,100 14,000
30/03/2026 15,050 0 (0%) 114,500 1,723.5 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.25 (1.69%) 333,300 5,004.38 0 0 14,800 15,800 13,800
26/03/2026 14,800 0.05 (0.34%) 393,200 5,779.08 0 0 14,750 15,750 13,750
25/03/2026 14,750 0.2 (1.37%) 269,300 3,963.96 0 0 14,550 15,550 13,550
24/03/2026 14,550 -0.05 (-0.34%) 299,000 4,346.47 0 0 14,600 15,600 13,600
23/03/2026 14,600 -0.15 (-1.02%) 1,014,800 14,799.79 0 0 14,750 15,750 13,750
20/03/2026 14,750 -0.75 (-4.84%) 882,800 13,280.41 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.4 (-2.52%) 576,600 8,941.53 0 0 15,900 17,000 14,800
18/03/2026 15,900 0.6 (3.92%) 897,000 14,090.43 0 0 15,300 16,350 14,250
17/03/2026 15,300 -0.25 (-1.61%) 538,400 8,298.87 0 0 15,550 16,600 14,500
16/03/2026 15,550 0.25 (1.63%) 596,900 9,134.69 0 0 15,300 16,350 14,250
13/03/2026 15,300 -0.5 (-3.16%) 1,911,200 30,056.2 0 0 15,800 16,900 14,700
12/03/2026 15,800 -0.4 (-2.47%) 810,300 13,017.35 0 0 16,200 17,300 15,100
11/03/2026 16,200 0.4 (2.53%) 1,562,900 24,355.12 0 0 15,800 16,900 14,700
10/03/2026 15,800 -1.15 (-6.78%) 1,379,500 22,367.78 0 0 16,950 18,100 15,800
09/03/2026 16,950 -1.25 (-6.87%) 3,066,600 54,801.74 0 0 18,200 19,450 16,950
06/03/2026 18,200 0.35 (1.96%) 2,599,500 47,309.39 0 0 17,850 19,050 16,650
05/03/2026 17,850 -1.15 (-6.05%) 3,177,700 58,524.16 0 0 19,000 20,300 17,700
04/03/2026 19,000 0.85 (4.68%) 5,018,500 95,271.64 0 0 18,150 19,400 16,900
03/03/2026 18,150 1.1 (6.45%) 3,618,100 64,940.87 0 0 17,050 18,200 15,900
02/03/2026 17,050 1.1 (6.9%) 2,821,800 48,104.83 0 0 15,950 17,050 14,850
27/02/2026 15,950 0.65 (4.25%) 3,216,000 51,060.37 0 0 15,300 16,350 14,250
26/02/2026 15,300 0.1 (0.66%) 207,300 3,164.75 0 0 15,200 16,250 14,150
25/02/2026 15,200 -0.1 (-0.65%) 347,800 5,330.75 0 0 15,300 16,350 14,250
24/02/2026 15,300 0.1 (0.66%) 213,600 3,250.38 0 0 15,200 16,250 14,150
23/02/2026 15,200 0.4 (2.7%) 136,500 2,075.57 0 0 14,800 15,800 13,800
13/02/2026 14,800 0 (0%) 43,600 645.21 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.15 (1.02%) 42,400 624.33 0 0 14,650 15,650 13,650
11/02/2026 14,650 0.05 (0.34%) 72,900 1,065.94 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 298,800 4,349.72 0 0 14,800 15,800 13,800
09/02/2026 14,800 0 (0%) 68,500 1,012.57 0 0 14,800 15,800 13,800
06/02/2026 14,800 -0.4 (-2.63%) 312,800 4,659.07 0 0 15,200 16,250 14,150
05/02/2026 15,200 -0.2 (-1.3%) 245,000 3,734.09 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.25 (1.65%) 603,400 9,292.47 0 0 15,150 16,200 14,100
03/02/2026 15,150 0.15 (1%) 401,100 6,108.84 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.35 (2.39%) 241,600 3,578.95 0 0 14,650 15,650 13,650
30/01/2026 14,650 0 (0%) 182,900 2,703.71 0 0 14,650 15,650 13,650
29/01/2026 14,650 -0.15 (-1.01%) 60,000 873.63 0 0 14,800 15,800 13,800
28/01/2026 14,800 0.4 (2.78%) 264,000 3,885.9 0 0 14,400 15,400 13,400
27/01/2026 14,400 0.1 (0.7%) 169,300 2,419.83 0 0 14,300 15,300 13,300
26/01/2026 14,300 -0.35 (-2.39%) 371,300 5,382.28 0 0 14,650 15,650 13,650
23/01/2026 14,650 -0.35 (-2.33%) 177,900 2,639.56 0 0 15,000 16,050 13,950
22/01/2026 15,000 -0.2 (-1.32%) 787,200 11,957.34 0 0 15,200 16,250 14,150
21/01/2026 15,200 0 (0%) 915,000 13,746.48 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.15 (1.%) 970,100 14,704.16 0 0 15,050 16,100 14,000
19/01/2026 15,050 0 (0%) 226,600 3,410.47 0 0 15,050 16,100 14,000
16/01/2026 15,050 0 (0%) 829,300 12,540.72 0 0 15,050 16,100 14,000
15/01/2026 15,050 -0.2 (-1.31%) 350,700 5,314.06 0 0 15,250 16,300 14,200
14/01/2026 15,250 -0.15 (-0.97%) 1,498,800 23,124.63 0 0 15,400 16,450 14,350
13/01/2026 15,400 0.45 (3.01%) 790,700 11,901.56 0 0 14,950 15,950 13,950
12/01/2026 14,950 -0.5 (-3.24%) 455,000 6,872.63 0 0 15,450 16,500 14,400
09/01/2026 15,450 0.9 (6.19%) 1,735,800 26,738.36 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 320,000 4,658.43 0 0 14,550 15,550 13,550
07/01/2026 14,550 0.55 (3.93%) 382,700 5,520.59 0 0 14,000 14,950 13,050
06/01/2026 14,000 0.05 (0.36%) 378,500 5,286.96 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.05 (-0.36%) 513,900 7,202.31 0 0 14,000 14,950 13,050

Historical Data-ko - BSC

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