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
08/05/2026 15,250 -0.05 (-0.33%) 78,400 1,187.49 25,400 361.95 15,300 16,350 14,250
07/05/2026 15,300 0 (0%) 95,800 1,466.77 0 0 15,300 16,350 14,250
06/05/2026 15,300 -0.2 (-1.29%) 98,700 1,517.31 0 0 15,500 16,550 14,450
05/05/2026 15,500 -0.25 (-1.59%) 91,700 1,430.91 100,000 1,575 15,750 16,850 14,650
04/05/2026 15,750 0.55 (3.62%) 883,300 13,728.81 0 0 15,200 16,250 14,150
29/04/2026 15,200 -0.05 (-0.33%) 69,100 1,047.13 199,000 3,084.8 15,250 16,300 14,200
28/04/2026 15,250 0.05 (0.33%) 74,000 1,120.62 0 0 15,200 16,250 14,150
24/04/2026 15,200 0.15 (1.%) 97,700 1,469.4 0 0 15,050 16,100 14,000
23/04/2026 15,050 -0.25 (-1.63%) 57,000 863.4 0 0 15,300 16,350 14,250
22/04/2026 15,300 0 (0%) 87,300 1,327.04 0 0 15,300 16,350 14,250
21/04/2026 15,300 -0.15 (-0.97%) 201,200 3,056.36 200,000 3,090 15,450 16,500 14,400
20/04/2026 15,450 -0.3 (-1.9%) 232,200 3,566.4 0 0 15,750 16,850 14,650
17/04/2026 15,750 -0.05 (-0.32%) 141,100 2,211.5 220,000 3,355 15,800 16,900 14,700
16/04/2026 15,800 0.05 (0.32%) 69,100 1,087.93 0 0 15,750 16,850 14,650
15/04/2026 15,750 -0.05 (-0.32%) 124,800 1,977.6 230,000 3,634 15,800 16,900 14,700
14/04/2026 15,800 0 (0%) 64,700 1,019.18 0 0 15,800 16,900 14,700
13/04/2026 15,800 -0.1 (-0.63%) 84,000 1,327.6 200,000 3,180 15,900 17,000 14,800
10/04/2026 15,900 0.05 (0.32%) 81,500 1,295.51 0 0 15,850 16,950 14,750
09/04/2026 15,850 0.1 (0.63%) 217,600 3,458.3 100,000 1,465 15,750 16,850 14,650
08/04/2026 15,750 0.5 (3.28%) 425,100 6,615.87 0 0 15,250 16,300 14,200
07/04/2026 15,250 -0.2 (-1.29%) 82,800 1,270.72 0 0 15,450 16,500 14,400
06/04/2026 15,450 -0.3 (-1.9%) 160,100 2,451.02 0 0 15,750 16,850 14,650
03/04/2026 15,750 -0.05 (-0.32%) 113,100 1,762.5 0 0 15,800 16,900 14,700
02/04/2026 15,800 -0.05 (-0.32%) 139,300 2,187.71 0 0 15,850 16,950 14,750
01/04/2026 15,850 0.15 (0.96%) 149,700 2,395.49 0 0 15,700 16,750 14,650
31/03/2026 15,700 0.5 (3.29%) 227,200 3,588.59 0 0 15,200 16,250 14,150
30/03/2026 15,200 0 (0%) 182,200 2,734.89 0 0 15,200 16,250 14,150
27/03/2026 15,200 0.3 (2.01%) 86,900 1,311.69 0 0 14,900 15,900 13,900
26/03/2026 14,900 0.05 (0.34%) 107,900 1,592.85 0 0 14,850 15,850 13,850
25/03/2026 14,850 0 (0%) 87,700 1,296.74 0 0 14,850 15,850 13,850
24/03/2026 14,850 0.5 (3.48%) 147,000 2,154.37 0 0 14,350 15,350 13,350
23/03/2026 14,350 -1.05 (-6.82%) 263,000 3,802.02 0 0 15,400 16,450 14,350
20/03/2026 15,400 -0.35 (-2.22%) 126,800 1,948.73 0 0 15,750 16,850 14,650
19/03/2026 15,750 -0.05 (-0.32%) 78,600 1,231.27 0 0 15,800 16,900 14,700
18/03/2026 15,800 -0.05 (-0.32%) 59,200 930.49 0 0 15,850 16,950 14,750
17/03/2026 15,850 0.1 (0.63%) 105,200 1,662.49 0 0 15,750 16,850 14,650
16/03/2026 15,750 0.25 (1.61%) 192,900 3,112.86 0 0 15,500 16,550 14,450
13/03/2026 15,500 0.05 (0.32%) 99,800 1,540.62 0 0 15,450 16,500 14,400
12/03/2026 15,450 0.05 (0.32%) 65,800 1,003.78 0 0 15,400 16,450 14,350
11/03/2026 15,400 0.15 (0.98%) 148,200 2,270.43 0 0 15,250 16,300 14,200
10/03/2026 15,250 -0.05 (-0.33%) 145,200 2,214.93 0 0 15,300 16,350 14,250
09/03/2026 15,300 -1.15 (-6.99%) 322,500 4,941.35 0 0 16,450 17,600 15,300
06/03/2026 16,450 0 (0%) 48,700 795.86 0 0 16,450 17,600 15,300
05/03/2026 16,450 0 (0%) 73,700 1,212.82 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.15 (-0.9%) 230,600 3,708.14 0 0 16,600 17,750 15,450
03/03/2026 16,600 -0.15 (-0.9%) 131,700 2,171.15 0 0 16,750 17,900 15,600
02/03/2026 16,750 -0.35 (-2.05%) 118,200 1,968.31 0 0 17,100 18,250 15,950
27/02/2026 17,100 0.2 (1.18%) 127,900 2,142.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.3 (-1.74%) 129,300 2,205.07 0 0 17,200 18,400 16,000
25/02/2026 17,200 -0.25 (-1.43%) 128,500 2,228.05 0 0 17,450 18,650 16,250
24/02/2026 17,450 0.8 (4.8%) 326,900 5,722.63 0 0 16,650 17,800 15,500
23/02/2026 16,650 0.1 (0.6%) 50,600 844.28 0 0 16,550 17,700 15,400
13/02/2026 16,550 -0.15 (-0.9%) 78,400 1,304.56 0 0 16,700 17,850 15,550
12/02/2026 16,700 0.05 (0.3%) 56,300 946.81 0 0 16,650 17,800 15,500
11/02/2026 16,650 0 (0%) 70,000 1,172.48 0 0 16,650 17,800 15,500
10/02/2026 16,650 0.2 (1.22%) 74,100 1,220.89 0 0 16,450 17,600 15,300
09/02/2026 16,450 -0.05 (-0.3%) 71,900 1,183.46 0 0 16,500 17,650 15,350
06/02/2026 16,500 -0.4 (-2.37%) 118,500 1,961.45 0 0 16,900 18,050 15,750
05/02/2026 16,900 -0.2 (-1.17%) 63,300 1,076.63 0 0 17,100 18,250 15,950
04/02/2026 17,100 0.25 (1.48%) 766,900 12,975.13 0 0 16,850 18,000 15,700
03/02/2026 16,850 -0.15 (-0.88%) 53,700 904.11 0 0 17,000 18,150 15,850
02/02/2026 17,000 0.25 (1.49%) 152,700 2,542.06 0 0 16,750 17,900 15,600
30/01/2026 16,750 0.3 (1.82%) 62,800 1,048.53 0 0 16,450 17,600 15,300
29/01/2026 16,450 -0.35 (-2.08%) 67,200 1,112.85 0 0 16,800 17,950 15,650
28/01/2026 16,800 -0.05 (-0.3%) 117,600 1,954.21 0 0 16,850 18,000 15,700
27/01/2026 16,850 0.25 (1.51%) 84,200 1,390.17 0 0 16,600 17,750 15,450
26/01/2026 16,600 -0.75 (-4.32%) 97,600 1,641.34 0 0 17,350 18,550 16,150
23/01/2026 17,350 -0.2 (-1.14%) 57,400 993.85 0 0 17,550 18,750 16,350
22/01/2026 17,550 0.75 (4.46%) 199,300 3,452.79 0 0 16,800 17,950 15,650
21/01/2026 16,800 -0.2 (-1.18%) 111,000 1,863.82 0 0 17,000 18,150 15,850
20/01/2026 17,000 -0.1 (-0.58%) 82,400 1,405.64 0 0 17,100 18,250 15,950
19/01/2026 17,100 -0.15 (-0.87%) 80,700 1,380.67 0 0 17,250 18,450 16,050
16/01/2026 17,250 0.1 (0.58%) 74,500 1,276. 0 0 17,150 18,350 15,950
15/01/2026 17,150 -0.05 (-0.29%) 103,700 1,772.77 0 0 17,200 18,400 16,000
14/01/2026 17,200 0 (0%) 194,900 3,319.14 0 0 17,200 18,400 16,000
13/01/2026 17,200 -0.15 (-0.86%) 115,100 1,979.27 0 0 17,350 18,550 16,150
12/01/2026 17,350 0.6 (3.58%) 173,300 2,950.35 0 0 16,750 17,900 15,600
09/01/2026 16,750 -1.25 (-6.94%) 398,200 6,855.6 0 0 18,000 19,250 16,750
08/01/2026 18,000 0 (0%) 248,700 4,477.31 0 0 18,000 19,250 16,750
07/01/2026 18,000 0 (0%) 153,000 2,757.48 0 0 18,000 19,250 16,750
06/01/2026 18,000 -0.15 (-0.83%) 227,400 4,104.48 0 0 18,150 19,400 16,900
05/01/2026 18,150 -0.45 (-2.42%) 186,900 3,407.99 43,300 805.46 18,600 19,900 17,300
31/12/2025 18,600 -0.4 (-2.11%) 213,900 4,040.38 0 0 19,000 20,300 17,700
30/12/2025 19,000 0.3 (1.6%) 689,500 13,402.84 0 0 18,700 20,000 17,400
29/12/2025 18,700 1.2 (6.86%) 523,300 9,781.67 0 0 17,500 18,700 16,300
26/12/2025 17,500 1.1 (6.71%) 194,800 3,370.43 0 0 16,400 17,500 15,300
25/12/2025 16,400 -0.2 (-1.2%) 109,300 1,802.68 0 0 16,600 17,750 15,450
24/12/2025 16,600 0.1 (0.61%) 119,900 1,981.12 0 0 16,500 17,650 15,350
23/12/2025 16,500 -0.25 (-1.49%) 162,500 2,687.82 0 0 16,750 17,900 15,600
22/12/2025 16,750 -0.05 (-0.3%) 262,900 4,363.99 0 0 16,800 17,950 15,650
19/12/2025 16,800 0.05 (0.3%) 367,000 6,047.62 25,700 460.03 16,750 17,900 15,600
18/12/2025 16,750 -0.75 (-4.29%) 109,200 1,867.02 0 0 17,500 18,700 16,300
17/12/2025 17,500 -0.35 (-1.96%) 84,900 1,499.51 0 0 17,850 19,050 16,650
16/12/2025 17,850 0.4 (2.29%) 128,800 2,265.99 0 0 17,450 18,650 16,250
15/12/2025 17,450 0 (0%) 150,500 2,623.48 0 0 17,450 18,650 16,250
12/12/2025 17,450 -1.3 (-6.93%) 409,300 7,269.99 0 0 18,750 20,050 17,450
11/12/2025 18,750 0.05 (0.27%) 131,300 2,450.7 0 0 18,700 20,000 17,400
10/12/2025 18,700 0.1 (0.54%) 69,300 1,299.73 0 0 18,600 19,900 17,300
09/12/2025 18,600 -0.9 (-4.62%) 314,900 5,910.75 0 0 19,500 20,850 18,150
08/12/2025 19,500 -0.05 (-0.26%) 89,700 1,764.57 0 0 19,550 20,900 18,200
05/12/2025 19,550 -1.05 (-5.1%) 408,000 8,059.63 0 0 20,600 22,000 19,200
04/12/2025 20,600 0.9 (4.57%) 359,700 7,206.69 0 0 19,700 21,050 18,350
03/12/2025 19,700 -0.35 (-1.75%) 106,300 2,105.09 0 0 20,050 21,450 18,650
02/12/2025 20,050 0.15 (0.75%) 204,400 4,010.78 0 0 19,900 21,250 18,550
01/12/2025 19,900 -0.3 (-1.49%) 126,000 2,499.38 0 0 20,200 21,600 18,800
28/11/2025 20,200 0 (0%) 149,000 2,978.59 0 0 20,200 21,600 18,800
27/11/2025 20,200 -0.05 (-0.25%) 63,400 1,281.87 0 0 20,250 21,650 18,850
26/11/2025 20,250 0 (0%) 584,300 11,811.29 0 0 20,250 21,650 18,850
25/11/2025 20,250 0.15 (0.75%) 215,700 4,320.47 0 0 20,100 21,500 18,700
24/11/2025 20,100 -0.2 (-0.99%) 157,000 3,163.67 0 0 20,300 21,700 18,900
21/11/2025 20,300 -0.05 (-0.25%) 101,900 2,067.01 0 0 20,350 21,750 18,950
20/11/2025 20,350 0 (0%) 77,600 1,586.01 0 0 20,350 21,750 18,950
19/11/2025 20,350 -0.2 (-0.97%) 173,000 3,536.01 0 0 20,550 21,950 19,150
18/11/2025 20,550 0 (0%) 112,800 2,317.42 0 0 20,550 21,950 19,150
17/11/2025 20,550 0 (0%) 294,400 6,056.61 0 0 20,550 21,950 19,150
14/11/2025 20,550 -0.05 (-0.24%) 63,500 1,307.22 0 0 20,600 22,000 19,200
13/11/2025 20,600 0 (0%) 68,400 1,418.15 0 0 20,600 22,000 19,200
12/11/2025 20,600 0.05 (0.24%) 99,800 2,061.88 0 0 20,550 21,950 19,150
11/11/2025 20,550 -0.45 (-2.14%) 124,100 2,556.85 0 0 21,000 22,450 19,550
10/11/2025 21,000 0.1 (0.48%) 43,400 904.2 0 0 20,900 22,350 19,450

Historical Data-ko - BSC

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