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
06/05/2026 153,000 -1.7 (-1.1%) 2,800 430.18 0 0 154,700 170,100 139,300
05/05/2026 154,700 -0.3 (-0.19%) 14,323 2,204.4 0 0 155,000 170,500 139,500
04/05/2026 155,000 0 (0%) 4,526 703.59 0 0 155,000 170,500 139,500
29/04/2026 155,000 -0.6 (-0.39%) 10,593 1,651.4 0 0 155,600 171,100 140,100
28/04/2026 155,600 0.6 (0.39%) 2,544 395.78 0 0 155,000 170,500 139,500
24/04/2026 155,000 -1.2 (-0.77%) 9,862 1,539.15 0 0 156,200 171,800 140,600
23/04/2026 156,200 -1.5 (-0.95%) 4,150 650.13 0 0 157,700 173,400 142,000
22/04/2026 157,700 0.7 (0.45%) 1,200 188.79 0 0 157,000 172,700 141,300
21/04/2026 157,000 -3.4 (-2.12%) 27,311 4,270.82 0 0 160,400 176,400 144,400
20/04/2026 160,400 0.1 (0.06%) 1,104 176.75 0 0 160,300 176,300 144,300
17/04/2026 160,300 0.1 (0.06%) 902 144.65 0 0 160,200 176,200 144,200
16/04/2026 160,200 -0.5 (-0.31%) 1,261 202.41 0 0 160,700 176,700 144,700
15/04/2026 160,700 -0.3 (-0.19%) 1,151 185.26 0 0 161,000 177,100 144,900
14/04/2026 161,000 -0.6 (-0.37%) 2,852 459.73 0 0 161,600 177,700 145,500
13/04/2026 161,600 0.2 (0.12%) 2,610 420.92 0 0 161,400 177,500 145,300
10/04/2026 161,400 0.5 (0.31%) 4,107 657.61 0 0 160,900 176,900 144,900
09/04/2026 160,900 0.4 (0.25%) 3,373 543.17 0 0 160,500 176,500 144,500
08/04/2026 160,500 -0.5 (-0.31%) 4,201 672.2 0 0 161,000 177,100 144,900
07/04/2026 161,000 -0.4 (-0.25%) 1,611 259.49 0 0 161,400 177,500 145,300
06/04/2026 161,400 0.4 (0.25%) 2,503 402.14 0 0 161,000 177,100 144,900
03/04/2026 161,000 -1 (-0.62%) 1,828 294.6 0 0 162,000 178,200 145,800
02/04/2026 162,000 0 (0%) 1,722 278.22 0 0 162,000 178,200 145,800
01/04/2026 162,000 0.8 (0.5%) 3,446 556.5 0 0 161,200 177,300 145,100
31/03/2026 161,200 0.2 (0.12%) 1,218 196.28 0 0 161,000 177,100 144,900
30/03/2026 161,000 0.2 (0.12%) 1,942 312.61 0 0 160,800 176,800 144,800
27/03/2026 160,800 0 (0%) 4,822 774.2 0 0 160,800 176,800 144,800
26/03/2026 160,800 -0.2 (-0.12%) 2,026 326.01 0 0 161,000 177,100 144,900
25/03/2026 161,000 0.2 (0.12%) 12,703 2,045.16 0 0 160,800 176,800 144,800
24/03/2026 160,800 1.8 (1.13%) 2,302 368.82 0 0 159,000 174,900 143,100
23/03/2026 159,000 -1.2 (-0.75%) 8,004 1,277.27 0 0 160,200 176,200 144,200
20/03/2026 160,200 -1.8 (-1.11%) 2,326 374.6 0 0 162,000 178,200 145,800
19/03/2026 162,000 1.9 (1.19%) 7,400 1,194.77 0 0 160,100 176,100 144,100
18/03/2026 160,100 -0.4 (-0.25%) 851 136.95 0 0 160,500 176,500 144,500
17/03/2026 160,500 0.8 (0.5%) 1,445 232.93 0 0 159,700 175,600 143,800
16/03/2026 159,700 0 (0%) 802 128.07 0 0 159,700 175,600 143,800
13/03/2026 159,700 -0.1 (-0.06%) 3,126 497.81 0 0 159,800 175,700 143,900
12/03/2026 159,800 1.8 (1.14%) 1,847 294.19 0 0 158,000 173,800 142,200
11/03/2026 158,000 0.9 (0.57%) 3,613 568.9 0 0 157,100 172,800 141,400
10/03/2026 157,100 2.2 (1.42%) 4,605 718.52 0 0 154,900 170,300 139,500
09/03/2026 154,900 -5.5 (-3.43%) 12,914 2,017.22 0 0 160,400 176,400 144,400
06/03/2026 160,400 0.3 (0.19%) 2,300 369.15 0 0 160,100 176,100 144,100
05/03/2026 160,100 0.8 (0.5%) 2,504 400.52 0 0 159,300 175,200 143,400
04/03/2026 159,300 -2.9 (-1.79%) 13,726 2,195.81 0 0 162,200 178,400 146,000
03/03/2026 162,200 0.2 (0.12%) 7,262 1,175.94 0 0 162,000 178,200 145,800
02/03/2026 162,000 0.1 (0.06%) 4,504 729.34 0 0 161,900 178,000 145,800
27/02/2026 161,900 0.3 (0.19%) 2,715 439.57 0 0 161,600 177,700 145,500
26/02/2026 161,600 0.1 (0.06%) 3,208 519.93 0 0 161,500 177,600 145,400
25/02/2026 161,500 -0.5 (-0.31%) 2,344 378.66 0 0 162,000 178,200 145,800
24/02/2026 162,000 0 (0%) 7,611 1,233.97 0 0 162,000 178,200 145,800
23/02/2026 162,000 0.1 (0.06%) 2,223 359.6 0 0 161,900 178,000 145,800
13/02/2026 161,900 -0.9 (-0.55%) 1,401 226.78 0 0 162,800 179,000 146,600
12/02/2026 162,800 -0.4 (-0.25%) 629 102.32 0 0 163,200 179,500 146,900
11/02/2026 163,200 3.1 (1.94%) 2,025 328.24 0 0 160,100 176,100 144,100
10/02/2026 160,100 -0.9 (-0.56%) 6,005 961.05 0 0 161,000 177,100 144,900
09/02/2026 161,000 -0.1 (-0.06%) 13,273 2,125.63 0 0 161,100 177,200 145,000
06/02/2026 161,100 -0.4 (-0.25%) 10,878 1,755.39 0 0 161,500 177,600 145,400
05/02/2026 161,500 0 (0%) 2,682 432.66 0 0 161,500 177,600 145,400
04/02/2026 161,500 0 (0%) 3,893 628.02 0 0 161,500 177,600 145,400
03/02/2026 161,500 0.5 (0.31%) 1,200 193.22 0 0 161,000 177,100 144,900
02/02/2026 161,000 -0.6 (-0.37%) 2,617 420.61 0 0 161,600 177,700 145,500
30/01/2026 161,600 0.2 (0.12%) 4,411 707.51 0 0 161,400 177,500 145,300
29/01/2026 161,400 0 (0%) 700 112.74 0 0 161,400 177,500 145,300
28/01/2026 161,400 -0.1 (-0.06%) 562 90.57 0 0 161,500 177,600 145,400
27/01/2026 161,500 0.8 (0.5%) 2,746 441.79 0 0 160,700 176,700 144,700
26/01/2026 160,700 -0.7 (-0.43%) 6,057 971.61 0 0 161,400 177,500 145,300
23/01/2026 161,400 -0.3 (-0.19%) 2,634 423.91 0 0 161,700 177,800 145,600
22/01/2026 161,700 0.3 (0.19%) 3,928 633.18 0 0 161,400 177,500 145,300
21/01/2026 161,400 -0.5 (-0.31%) 2,699 434.52 0 0 161,900 178,000 145,800
20/01/2026 161,900 1.3 (0.81%) 1,877 301.67 0 0 160,600 176,600 144,600
19/01/2026 160,600 -1.4 (-0.86%) 12,655 2,034.08 0 0 162,000 178,200 145,800
16/01/2026 162,000 0.8 (0.5%) 6,038 977.14 0 0 161,200 177,300 145,100
15/01/2026 161,200 -1.2 (-0.74%) 6,246 1,009.52 0 0 162,400 178,600 146,200
14/01/2026 162,400 2.3 (1.44%) 5,890 945.98 0 0 160,100 176,100 144,100
13/01/2026 160,100 -0.8 (-0.5%) 2,513 401.35 0 0 160,900 176,900 144,900
12/01/2026 160,900 -0.3 (-0.19%) 5,248 839.52 0 0 161,200 177,300 145,100
09/01/2026 161,200 0.2 (0.12%) 3,449 553.92 0 0 161,000 177,100 144,900
08/01/2026 161,000 -0.9 (-0.56%) 6,648 1,067.72 0 0 161,900 178,000 145,800
07/01/2026 161,900 -0.7 (-0.43%) 5,333 857.61 0 0 162,600 178,800 146,400
06/01/2026 162,600 0.7 (0.43%) 3,871 622.14 0 0 161,900 178,000 145,800
05/01/2026 161,900 0 (0%) 3,501 567.31 0 0 161,900 178,000 145,800
31/12/2025 161,900 0 (0%) 1,203 194.77 0 0 161,900 178,000 145,800
30/12/2025 161,900 0 (0%) 2,438 394.68 0 0 161,900 178,000 145,800
29/12/2025 161,900 -0.1 (-0.06%) 5,363 864.12 0 0 162,000 178,200 145,800
26/12/2025 162,000 0.2 (0.12%) 1,579 254.42 0 0 161,800 177,900 145,700
25/12/2025 161,800 -0.2 (-0.12%) 733 118.54 0 0 162,000 178,200 145,800
24/12/2025 162,000 0 (0%) 8,146 1,315.19 0 0 162,000 178,200 145,800
23/12/2025 162,000 0.1 (0.06%) 3,991 646.81 0 0 161,900 178,000 145,800
22/12/2025 161,900 -0.5 (-0.31%) 3,777 611.85 0 0 162,400 178,600 146,200
19/12/2025 162,400 -0.6 (-0.37%) 2,867 465.49 0 0 163,000 179,300 146,700
18/12/2025 163,000 0 (0%) 934 152.26 0 0 163,000 179,300 146,700
17/12/2025 163,000 -0.2 (-0.12%) 2,906 473.78 0 0 163,200 179,500 146,900
16/12/2025 163,200 -0.8 (-0.49%) 3,022 493.97 0 0 164,000 180,400 147,600
15/12/2025 164,000 0 (0%) 1,584 259.78 0 0 164,000 180,400 147,600
12/12/2025 164,000 -1.6 (-0.97%) 1,020 167.3 0 0 165,600 182,100 149,100
11/12/2025 165,600 1.6 (0.98%) 1,018 167.18 0 0 164,000 180,400 147,600
10/12/2025 164,000 -0.4 (-0.24%) 4,007 660.87 0 0 164,400 180,800 148,000
09/12/2025 164,400 0.2 (0.12%) 8,018 1,315.13 0 0 164,200 180,600 147,800
08/12/2025 164,200 0 (0%) 2,845 467.35 0 0 164,200 180,600 147,800
05/12/2025 164,200 -0.1 (-0.06%) 2,025 333.01 0 0 164,300 180,700 147,900
04/12/2025 164,300 -0.7 (-0.42%) 1,608 264.33 0 0 165,000 181,500 148,500
03/12/2025 165,000 0.5 (0.3%) 2,977 491.02 0 0 164,500 180,900 148,100
02/12/2025 164,500 0 (0%) 2,029 334.2 0 0 164,500 180,900 148,100
01/12/2025 164,500 0.7 (0.43%) 3,504 577.14 0 0 163,800 180,100 147,500
28/11/2025 163,800 -1.2 (-0.73%) 1,818 299.65 0 0 165,000 181,500 148,500
27/11/2025 165,000 0 (0%) 3,701 611.91 0 0 165,000 181,500 148,500
26/11/2025 165,000 1 (0.61%) 2,145 351.04 0 0 164,000 180,400 147,600
25/11/2025 164,000 -1.9 (-1.15%) 3,513 577.37 0 0 165,900 182,400 149,400
24/11/2025 165,900 1.4 (0.85%) 4,910 808.77 0 0 164,500 180,900 148,100
21/11/2025 164,500 -2 (-1.2%) 612 101.21 0 0 166,500 183,100 149,900
20/11/2025 166,500 0.8 (0.48%) 1,700 282.01 0 0 165,700 182,200 149,200
19/11/2025 165,700 -1.3 (-0.78%) 1,334 222.37 0 0 167,000 183,700 150,300
18/11/2025 167,000 0 (0%) 5,144 858.8 0 0 167,000 183,700 150,300
17/11/2025 167,000 1 (0.6%) 1,515 252.58 0 0 166,000 182,600 149,400
14/11/2025 166,000 -1 (-0.6%) 4,670 770.44 0 0 167,000 183,700 150,300
13/11/2025 167,000 0.7 (0.42%) 1,564 261.85 0 0 166,300 182,900 149,700
12/11/2025 166,300 3.3 (2.02%) 813 133.27 0 0 163,000 179,300 146,700
11/11/2025 163,000 -0.4 (-0.24%) 2,725 446.42 0 0 163,400 179,700 147,100
10/11/2025 163,400 -2 (-1.21%) 4,820 790.37 0 0 165,400 181,900 148,900
07/11/2025 165,400 -1.1 (-0.66%) 4,056 672.45 0 0 166,500 183,100 149,900
06/11/2025 166,500 -0.6 (-0.36%) 8,041 1,341.48 0 0 167,100 183,800 150,400

Historical Data-ko - BSC

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