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
21/05/2026 5,350 -0.04 (-0.74%) 1,085,700 5,784.27 0 0 5,390 5,760 5,020
20/05/2026 5,390 -0.21 (-3.75%) 2,955,100 15,922.76 0 0 5,600 5,990 5,210
19/05/2026 5,600 -0.05 (-0.88%) 1,182,800 6,642.45 0 0 5,650 6,040 5,260
18/05/2026 5,650 0 (0%) 1,539,300 8,602.54 0 0 5,650 6,040 5,260
15/05/2026 5,650 -0.01 (-0.18%) 919,700 5,195.81 0 0 5,660 6,050 5,270
14/05/2026 5,660 0.06 (1.07%) 2,028,000 11,431. 0 0 5,600 5,990 5,210
13/05/2026 5,600 -0.08 (-1.41%) 1,449,100 8,163.06 0 0 5,680 6,070 5,290
12/05/2026 5,680 0.02 (0.35%) 1,046,300 6,004.35 0 0 5,660 6,050 5,270
11/05/2026 5,660 -0.05 (-0.88%) 1,589,400 9,055.92 426,100 2,266.85 5,710 6,100 5,320
08/05/2026 5,710 -0.09 (-1.55%) 1,675,400 9,657.48 0 0 5,800 6,200 5,400
07/05/2026 5,800 -0.2 (-3.33%) 2,490,900 14,725.11 0 0 6,000 6,420 5,580
06/05/2026 6,000 0.17 (2.92%) 1,994,900 11,692.16 0 0 5,830 6,230 5,430
05/05/2026 5,830 -0.12 (-2.02%) 1,715,900 10,097.35 0 0 5,950 6,360 5,540
04/05/2026 5,950 -0.1 (-1.65%) 2,240,200 13,587.61 25,000 150 6,050 6,470 5,630
29/04/2026 6,050 0.02 (0.33%) 1,899,100 11,411.74 170,000 965.6 6,030 6,450 5,610
28/04/2026 6,030 0 (0%) 1,067,300 6,391.35 657,500 4,050.5 6,030 6,450 5,610
24/04/2026 6,030 -0.08 (-1.31%) 2,222,500 13,432.24 0 0 6,110 6,530 5,690
23/04/2026 6,110 -0.02 (-0.33%) 1,905,900 11,565.39 0 0 6,130 6,550 5,710
22/04/2026 6,130 0 (0%) 1,124,000 6,873.39 0 0 6,130 6,550 5,710
21/04/2026 6,130 -0.09 (-1.45%) 1,335,400 8,253.24 0 0 6,220 6,650 5,790
20/04/2026 6,220 -0.01 (-0.16%) 1,048,200 6,520.67 0 0 6,230 6,660 5,800
17/04/2026 6,230 -0.06 (-0.95%) 1,347,700 8,405.23 1,910,000 11,460 6,290 6,730 5,850
16/04/2026 6,290 -0.1 (-1.56%) 1,839,900 11,542.98 0 0 6,390 6,830 5,950
15/04/2026 6,390 0 (0%) 2,971,400 18,962.74 0 0 6,390 6,830 5,950
14/04/2026 6,390 0.09 (1.43%) 2,917,100 18,523.98 0 0 6,300 6,740 5,860
13/04/2026 6,300 0.05 (0.8%) 1,852,000 11,623.39 0 0 6,250 6,680 5,820
10/04/2026 6,250 0 (0%) 1,681,500 10,535.94 3,358,500 20,822.7 6,250 6,680 5,820
09/04/2026 6,250 0.05 (0.81%) 3,195,000 20,050.79 0 0 6,200 6,630 5,770
08/04/2026 6,200 0.3 (5.08%) 1,611,100 9,888.73 3,358,500 19,815.15 5,900 6,310 5,490
07/04/2026 5,900 -0.07 (-1.17%) 1,563,100 9,277.6 0 0 5,970 6,380 5,560
06/04/2026 5,970 -0.25 (-4.02%) 1,587,900 9,650.39 0 0 6,220 6,650 5,790
03/04/2026 6,220 0 (0%) 2,225,000 13,830.33 0 0 6,220 6,650 5,790
02/04/2026 6,220 -0.11 (-1.74%) 1,679,200 10,443.87 0 0 6,330 6,770 5,890
01/04/2026 6,330 0.07 (1.12%) 1,906,700 12,112.63 305,000 1,909.3 6,260 6,690 5,830
31/03/2026 6,260 -0.14 (-2.19%) 3,531,400 22,299.34 0 0 6,400 6,840 5,960
30/03/2026 6,400 0.16 (2.56%) 3,553,500 22,600.08 0 0 6,240 6,670 5,810
27/03/2026 6,240 0.4 (6.85%) 4,177,800 25,544.34 0 0 5,840 6,240 5,440
26/03/2026 5,840 -0.06 (-1.02%) 730,900 4,280.67 0 0 5,900 6,310 5,490
25/03/2026 5,900 0.11 (1.9%) 1,290,900 7,609.52 0 0 5,790 6,190 5,390
24/03/2026 5,790 0.27 (4.89%) 1,524,700 8,731.25 0 0 5,520 5,900 5,140
23/03/2026 5,520 -0.35 (-5.96%) 2,622,700 14,648.09 0 0 5,870 6,280 5,460
20/03/2026 5,870 -0.12 (-2.%) 1,110,400 6,545.38 0 0 5,990 6,400 5,580
19/03/2026 5,990 0.12 (2.04%) 1,807,300 10,717. 0 0 5,870 6,280 5,460
18/03/2026 5,870 0.01 (0.17%) 1,478,400 8,685.94 0 0 5,860 6,270 5,450
17/03/2026 5,860 0.01 (0.17%) 2,302,400 13,628.26 0 0 5,850 6,250 5,450
16/03/2026 5,850 0.14 (2.45%) 1,862,600 10,859.9 100,000 587.5 5,710 6,100 5,320
13/03/2026 5,710 0.02 (0.35%) 2,246,500 12,905.92 0 0 5,690 6,080 5,300
12/03/2026 5,690 -0.06 (-1.04%) 3,210,400 18,214.24 568,958 3,413.75 5,750 6,150 5,350
11/03/2026 5,750 0.16 (2.86%) 2,624,900 15,005.84 0 0 5,590 5,980 5,200
10/03/2026 5,590 0 (0%) 5,764,300 31,574.27 0 0 5,590 5,980 5,200
09/03/2026 5,590 -0.42 (-6.99%) 2,130,500 11,927.38 0 0 6,010 6,430 5,590
06/03/2026 6,010 -0.05 (-0.83%) 2,905,100 17,374.24 0 0 6,060 6,480 5,640
05/03/2026 6,060 -0.04 (-0.66%) 1,856,600 11,405.02 0 0 6,100 6,520 5,680
04/03/2026 6,100 -0.05 (-0.81%) 5,206,000 31,132.27 0 0 6,150 6,580 5,720
03/03/2026 6,150 -0.09 (-1.44%) 3,004,300 18,512.1 0 0 6,240 6,670 5,810
02/03/2026 6,240 -0.21 (-3.26%) 3,112,700 19,494.37 0 0 6,450 6,900 6,000
27/02/2026 6,450 -0.17 (-2.57%) 3,682,000 23,959.17 60,000 372 6,620 7,080 6,160
26/02/2026 6,620 -0.15 (-2.22%) 4,027,700 26,711.21 8,650,000 54,525 6,770 7,240 6,300
25/02/2026 6,770 -0.07 (-1.02%) 2,043,600 13,872.15 0 0 6,840 7,310 6,370
24/02/2026 6,840 0 (0%) 1,805,300 12,291.92 0 0 6,840 7,310 6,370
23/02/2026 6,840 -0.05 (-0.73%) 2,066,500 14,144.2 0 0 6,890 7,370 6,410
13/02/2026 6,890 -0.06 (-0.86%) 1,220,800 8,410.17 3,319,600 21,477.81 6,950 7,430 6,470
12/02/2026 6,950 0.05 (0.72%) 1,094,500 7,557.98 0 0 6,900 7,380 6,420
11/02/2026 6,900 0.2 (2.99%) 1,823,400 12,495.55 124,800 893.57 6,700 7,160 6,240
10/02/2026 6,700 -0.05 (-0.74%) 3,180,100 21,168.2 0 0 6,750 7,220 6,280
09/02/2026 6,750 -0.15 (-2.17%) 2,682,900 18,039.85 0 0 6,900 7,380 6,420
06/02/2026 6,900 -0.19 (-2.68%) 2,401,100 16,498.45 0 0 7,090 7,580 6,600
05/02/2026 7,090 -0.02 (-0.28%) 1,768,900 12,540.36 0 0 7,110 7,600 6,620
04/02/2026 7,110 0.01 (0.14%) 2,039,800 14,474.16 0 0 7,100 7,590 6,610
03/02/2026 7,100 0.12 (1.72%) 2,442,500 17,298.7 0 0 6,980 7,460 6,500
02/02/2026 6,980 -0.17 (-2.38%) 3,210,600 22,389.78 2,500,000 16,660 7,150 7,650 6,650
30/01/2026 7,150 0.1 (1.42%) 1,632,400 11,621.06 0 0 7,050 7,540 6,560
29/01/2026 7,050 0.16 (2.32%) 3,454,100 23,941.19 0 0 6,890 7,370 6,410
28/01/2026 6,890 0 (0%) 3,062,800 20,873.52 4,800,000 31,200 6,890 7,370 6,410
27/01/2026 6,890 -0.06 (-0.86%) 1,856,000 12,739.19 0 0 6,950 7,430 6,470
26/01/2026 6,950 -0.31 (-4.27%) 3,653,400 25,568.27 500,000 3,650 7,260 7,760 6,760
23/01/2026 7,260 -0.14 (-1.89%) 1,565,700 11,367.45 275,000 1,980 7,400 7,910 6,890
22/01/2026 7,400 0.16 (2.21%) 2,832,900 20,983.37 0 0 7,240 7,740 6,740
21/01/2026 7,240 -0.04 (-0.55%) 3,116,400 22,353.07 0 0 7,280 7,780 6,780
20/01/2026 7,280 -0.02 (-0.27%) 3,249,900 23,692.16 2,295,000 15,834.54 7,300 7,810 6,790
19/01/2026 7,300 -0.1 (-1.35%) 3,156,300 23,084.04 0 0 7,400 7,910 6,890
16/01/2026 7,400 -0.09 (-1.2%) 2,070,700 15,277.74 0 0 7,490 8,010 6,970
15/01/2026 7,490 0.07 (0.94%) 2,428,500 18,055.61 0 0 7,420 7,930 6,910
14/01/2026 7,420 -0.1 (-1.33%) 3,032,100 22,520.04 20,000 160 7,520 8,040 7,000
13/01/2026 7,520 0.03 (0.4%) 3,654,400 27,440.39 0 0 7,490 8,010 6,970
12/01/2026 7,490 0.28 (3.88%) 3,297,300 23,858.83 0 0 7,210 7,710 6,710
09/01/2026 7,210 -0.26 (-3.48%) 4,687,000 33,973.13 0 0 7,470 7,990 6,950
08/01/2026 7,470 -0.01 (-0.13%) 1,953,000 14,553.11 3,100,000 23,095 7,480 8,000 6,960
07/01/2026 7,480 0.15 (2.05%) 1,799,000 13,260.04 0 0 7,330 7,840 6,820
06/01/2026 7,330 -0.06 (-0.81%) 2,161,500 15,748.59 3,100,000 23,002 7,390 7,900 6,880
05/01/2026 7,390 -0.13 (-1.73%) 2,635,100 19,652.17 20,000 160 7,520 8,040 7,000
31/12/2025 7,520 -0.1 (-1.31%) 1,221,600 9,218.04 0 0 7,620 8,150 7,090
30/12/2025 7,620 0.01 (0.13%) 1,233,100 9,358.93 0 0 7,610 8,140 7,080
29/12/2025 7,610 0.11 (1.47%) 1,740,300 13,182.46 0 0 7,500 8,020 6,980
26/12/2025 7,500 0.01 (0.13%) 3,134,200 23,166.1 0 0 7,490 8,010 6,970
25/12/2025 7,490 -0.05 (-0.66%) 1,824,300 13,722.85 0 0 7,540 8,060 7,020
24/12/2025 7,540 -0.02 (-0.26%) 1,614,500 12,198.67 0 0 7,560 8,080 7,040
23/12/2025 7,560 0.03 (0.4%) 2,390,800 18,025.84 0 0 7,530 8,050 7,010
22/12/2025 7,530 -0.07 (-0.92%) 2,664,900 20,203.19 160,000 1,300.8 7,600 8,130 7,070
19/12/2025 7,600 0 (0%) 1,232,900 9,367.48 0 0 7,600 8,130 7,070
18/12/2025 7,600 0 (0%) 997,700 7,561.79 0 0 7,600 8,130 7,070
17/12/2025 7,600 -0.02 (-0.26%) 1,909,500 14,398.45 0 0 7,620 8,150 7,090
16/12/2025 7,620 0.42 (5.83%) 6,194,900 46,021.5 0 0 7,200 7,700 6,700
15/12/2025 7,200 -0.23 (-3.1%) 4,441,100 32,243.62 0 0 7,430 7,950 6,910
12/12/2025 7,430 -0.55 (-6.89%) 5,283,300 40,534.29 0 0 7,980 8,530 7,430
11/12/2025 7,980 -0.06 (-0.75%) 3,413,700 27,345.76 0 0 8,040 8,600 7,480
10/12/2025 8,040 0.02 (0.25%) 1,380,800 11,148.34 0 0 8,020 8,580 7,460
09/12/2025 8,020 0 (0%) 2,913,100 23,429.24 0 0 8,020 8,580 7,460
08/12/2025 8,020 -0.14 (-1.72%) 4,988,900 40,182.08 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.17 (-2.04%) 2,335,000 19,220.2 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.15 (1.83%) 2,732,700 22,722.92 0 0 8,180 8,750 7,610
03/12/2025 8,180 0.06 (0.74%) 4,482,300 36,348.79 0 0 8,120 8,680 7,560
02/12/2025 8,120 -0.05 (-0.61%) 2,578,800 20,895.14 0 0 8,170 8,740 7,600
01/12/2025 8,170 -0.14 (-1.68%) 1,946,900 15,991.25 0 0 8,310 8,890 7,730
28/11/2025 8,310 0.01 (0.12%) 1,951,100 16,176.61 0 0 8,300 8,880 7,720
27/11/2025 8,300 -0.13 (-1.54%) 2,888,500 24,030.56 0 0 8,430 9,020 7,840
26/11/2025 8,430 0.25 (3.06%) 3,011,600 25,179.76 0 0 8,180 8,750 7,610
25/11/2025 8,180 -0.3 (-3.54%) 4,537,800 37,508.79 0 0 8,480 9,070 7,890
24/11/2025 8,480 -0.26 (-2.97%) 3,837,400 32,497.26 0 0 8,740 9,350 8,130
21/11/2025 8,740 0.2 (2.34%) 5,974,800 51,449.13 0 0 8,540 9,130 7,950

Historical Data-ko - BSC

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