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
22/05/2026 15,650 0.05 (0.32%) 4,200,300 65,451.89 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.05 (0.32%) 5,577,700 86,483.56 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.85 (-5.18%) 17,461,100 273,218.06 0 0 16,400 17,500 15,300
19/05/2026 16,400 -0.25 (-1.5%) 6,828,700 113,109.84 0 0 16,650 17,800 15,500
18/05/2026 16,650 -0.15 (-0.89%) 7,481,600 123,949.05 0 0 16,800 17,950 15,650
15/05/2026 16,800 0 (0%) 6,540,700 110,196.91 0 0 16,800 17,950 15,650
14/05/2026 16,800 0.05 (0.3%) 3,338,100 56,162.3 0 0 16,750 17,900 15,600
13/05/2026 16,750 -0.05 (-0.3%) 5,817,500 97,723.25 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.2 (1.2%) 6,669,500 112,891.03 0 0 16,600 17,750 15,450
11/05/2026 16,600 -0.35 (-2.06%) 15,919,400 267,624.33 0 0 16,950 18,100 15,800
08/05/2026 16,950 -0.1 (-0.59%) 8,575,100 146,055.05 0 0 17,050 18,200 15,900
07/05/2026 17,050 -0.3 (-1.73%) 9,322,000 161,672.27 0 0 17,350 18,550 16,150
06/05/2026 17,350 0.3 (1.76%) 5,739,800 98,927.84 0 0 17,050 18,200 15,900
05/05/2026 17,050 -0.25 (-1.45%) 12,306,500 207,731.51 0 0 17,300 18,500 16,100
04/05/2026 17,300 -0.85 (-4.68%) 13,654,200 242,458.81 0 0 18,150 19,400 16,900
29/04/2026 18,150 0.25 (1.4%) 13,900,800 251,210.17 0 0 17,900 19,150 16,650
28/04/2026 17,900 0.4 (2.29%) 14,117,600 250,562.44 0 0 17,500 18,700 16,300
24/04/2026 17,500 0.4 (2.34%) 12,934,300 225,491.35 0 0 17,100 18,250 15,950
23/04/2026 17,100 0.2 (1.18%) 8,232,600 138,731.35 0 0 16,900 18,050 15,750
22/04/2026 16,900 0.2 (1.2%) 5,088,100 85,498.15 0 0 16,700 17,850 15,550
21/04/2026 16,700 -0.4 (-2.34%) 9,621,200 162,497.45 0 0 17,100 18,250 15,950
20/04/2026 17,100 0 (0%) 5,979,500 102,208.33 0 0 17,100 18,250 15,950
17/04/2026 17,100 -0.45 (-2.56%) 8,089,300 139,974.07 0 0 17,550 18,750 16,350
16/04/2026 17,550 0.55 (3.24%) 14,124,000 243,295.86 0 0 17,000 18,150 15,850
15/04/2026 17,000 -0.3 (-1.73%) 11,715,200 203,157.98 0 0 17,300 18,500 16,100
14/04/2026 17,300 0.2 (1.17%) 15,569,000 272,217.23 0 0 17,100 18,250 15,950
13/04/2026 17,100 0.1 (0.59%) 6,734,100 115,290.22 1,286,000 21,862 17,000 18,150 15,850
10/04/2026 17,000 -0.15 (-0.87%) 13,558,200 229,466.18 346,000 5,933.9 17,150 18,350 15,950
09/04/2026 17,150 -0.1 (-0.58%) 13,032,300 226,444.8 780,000 13,528.32 17,250 18,450 16,050
08/04/2026 17,250 1.1 (6.81%) 14,833,000 253,376.24 0 0 16,150 17,250 15,050
07/04/2026 16,150 0.35 (2.22%) 8,606,900 137,947.79 0 0 15,800 16,900 14,700
06/04/2026 15,800 -0.7 (-4.24%) 12,990,500 208,074.14 0 0 16,500 17,650 15,350
03/04/2026 16,500 -0.7 (-4.07%) 11,924,400 199,708.14 0 0 17,200 18,400 16,000
02/04/2026 17,200 -0.3 (-1.71%) 9,576,400 163,639.05 0 0 17,500 18,700 16,300
01/04/2026 17,500 0.1 (0.57%) 10,216,400 176,930.98 0 0 17,400 18,600 16,200
31/03/2026 17,400 1.05 (6.42%) 18,683,800 317,292.71 0 0 16,350 17,450 15,250
30/03/2026 16,350 -0.35 (-2.1%) 10,710,200 177,543.44 356,000 5,945.2 16,700 17,850 15,550
27/03/2026 16,700 0.8 (5.03%) 15,421,600 254,438.25 0 0 15,900 17,000 14,800
26/03/2026 15,900 -0.6 (-3.64%) 12,286,900 198,375.86 2,106,000 33,699 16,500 17,650 15,350
25/03/2026 16,500 0.55 (3.45%) 15,023,600 246,973.25 0 0 15,950 17,050 14,850
24/03/2026 15,950 1 (6.69%) 27,190,500 431,563.53 1,500,000 23,850 14,950 15,950 13,950
23/03/2026 14,950 0.05 (0.34%) 12,342,600 183,744.98 0 0 14,900 15,900 13,900
20/03/2026 14,900 0.3 (2.05%) 9,013,900 134,202.93 0 0 14,600 15,600 13,600
19/03/2026 14,600 0.2 (1.39%) 7,546,200 111,238.8 0 0 14,400 15,400 13,400
18/03/2026 14,400 -0.1 (-0.69%) 3,640,300 52,653.94 0 0 14,500 15,500 13,500
17/03/2026 14,500 -0.35 (-2.36%) 4,279,500 63,111.3 0 0 14,850 15,850 13,850
16/03/2026 14,850 -0.25 (-1.66%) 5,881,100 88,248.32 91,000 1,359.36 15,100 16,150 14,050
13/03/2026 15,100 0.5 (3.42%) 13,619,400 203,456.52 4,997,200 72,064.62 14,600 15,600 13,600
12/03/2026 14,600 -0.05 (-0.34%) 5,965,100 86,942.24 970,000 14,090.22 14,650 15,650 13,650
11/03/2026 14,650 0.95 (6.93%) 10,558,700 151,829.59 988,000 14,264.74 13,700 14,650 12,750
10/03/2026 13,700 0.85 (6.61%) 10,965,400 146,665.43 0 0 12,850 13,700 12,000
09/03/2026 12,850 -0.95 (-6.88%) 10,178,200 130,922.74 0 0 13,800 14,750 12,850
06/03/2026 13,800 -0.15 (-1.08%) 4,739,000 65,825.74 0 0 13,950 14,900 13,000
05/03/2026 13,950 0 (0%) 4,846,400 68,337.11 0 0 13,950 14,900 13,000
04/03/2026 13,950 -0.45 (-3.13%) 9,873,200 136,729.68 20,000 268 14,400 15,400 13,400
03/03/2026 14,400 -0.2 (-1.37%) 6,788,100 98,498.56 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.6 (-3.95%) 12,189,300 178,774.61 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.6 (-3.8%) 8,753,700 134,766.42 0 0 15,800 16,900 14,700
26/02/2026 15,800 -0.1 (-0.63%) 5,920,300 92,912.08 0 0 15,900 17,000 14,800
25/02/2026 15,900 -0.65 (-3.93%) 8,097,600 130,347.03 0 0 16,550 17,700 15,400
24/02/2026 16,550 -0.15 (-0.9%) 5,457,800 89,666.88 0 0 16,700 17,850 15,550
23/02/2026 16,700 0.05 (0.3%) 5,432,900 89,468.51 0 0 16,650 17,800 15,500
13/02/2026 16,650 0.1 (0.6%) 6,540,200 107,343.75 0 0 16,550 17,700 15,400
12/02/2026 16,550 0.45 (2.8%) 7,090,600 115,850.01 0 0 16,100 17,200 15,000
11/02/2026 16,100 1.05 (6.98%) 14,272,900 227,433.09 0 0 15,050 16,100 14,000
10/02/2026 15,050 0.05 (0.33%) 3,630,700 54,688.49 0 0 15,000 16,050 13,950
09/02/2026 15,000 0.3 (2.04%) 3,088,500 45,465.92 0 0 14,700 15,700 13,700
06/02/2026 14,700 -0.7 (-4.55%) 5,329,800 79,304.21 0 0 15,400 16,450 14,350
05/02/2026 15,400 0 (0%) 4,279,100 66,185.04 0 0 15,400 16,450 14,350
04/02/2026 15,400 -0.1 (-0.65%) 4,845,800 74,358.47 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.1 (0.65%) 4,408,200 67,729.47 0 0 15,400 16,450 14,350
02/02/2026 15,400 -0.3 (-1.91%) 7,648,600 116,254.99 0 0 15,700 16,750 14,650
30/01/2026 15,700 0.25 (1.62%) 7,576,700 117,366.88 50,000 732.5 15,450 16,500 14,400
29/01/2026 15,450 -0.05 (-0.32%) 5,677,800 86,197.84 0 0 15,500 16,550 14,450
28/01/2026 15,500 0.9 (6.16%) 9,149,500 134,467.6 0 0 14,600 15,600 13,600
27/01/2026 14,600 0 (0%) 4,429,600 64,529.77 150,000 2,180.4 14,600 15,600 13,600
26/01/2026 14,600 -0.75 (-4.89%) 7,350,500 109,596.14 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.7 (-4.36%) 5,632,200 87,600.88 0 0 16,050 17,150 14,950
22/01/2026 16,050 0.95 (6.29%) 11,595,200 183,744.46 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.45 (-2.89%) 8,237,900 125,564.34 0 0 15,550 16,600 14,500
20/01/2026 15,550 -0.45 (-2.81%) 7,560,700 118,608.6 592,079 9,409.91 16,000 17,100 14,900
19/01/2026 16,000 0.1 (0.63%) 5,439,200 86,396.76 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 4,785,200 76,000.53 0 0 15,950 17,050 14,850
15/01/2026 15,950 0 (0%) 7,917,200 126,240.93 0 0 15,950 17,050 14,850
14/01/2026 15,950 -0.5 (-3.04%) 9,496,700 153,170.76 63,800 1,025.84 16,450 17,600 15,300
13/01/2026 16,450 0.15 (0.92%) 6,674,400 110,660.95 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.35 (2.19%) 7,789,900 126,164.41 0 0 15,950 17,050 14,850
09/01/2026 15,950 -1.15 (-6.73%) 18,430,400 299,454.4 0 0 17,100 18,250 15,950
08/01/2026 17,100 -0.5 (-2.84%) 7,069,700 122,215.7 0 0 17,600 18,800 16,400
07/01/2026 17,600 0.35 (2.03%) 5,299,900 91,841.04 0 0 17,250 18,450 16,050
06/01/2026 17,250 -0.65 (-3.63%) 8,397,100 144,902.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 -0.4 (-2.19%) 7,408,600 132,098.08 0 0 18,300 19,550 17,050
31/12/2025 18,300 0 (0%) 4,990,600 90,343.89 0 0 18,300 19,550 17,050
30/12/2025 18,300 -0.2 (-1.08%) 3,216,800 58,757.99 0 0 18,500 19,750 17,250
29/12/2025 18,500 -0.2 (-1.07%) 3,149,500 57,893.77 0 0 18,700 20,000 17,400
26/12/2025 18,700 -0.15 (-0.8%) 5,517,900 101,322.45 0 0 18,850 20,150 17,550
25/12/2025 18,850 -0.15 (-0.79%) 6,146,900 114,763.53 0 0 19,000 20,300 17,700
24/12/2025 19,000 0.15 (0.8%) 4,791,200 90,080.96 0 0 18,850 20,150 17,550
23/12/2025 18,850 -0.3 (-1.57%) 3,038,400 57,300.92 0 0 19,150 20,450 17,850
22/12/2025 19,150 0.35 (1.86%) 4,994,600 94,136.33 0 0 18,800 20,100 17,500
19/12/2025 18,800 0.4 (2.17%) 4,761,400 88,036.08 92,600 1,740.88 18,400 19,650 17,150
18/12/2025 18,400 -0.25 (-1.34%) 5,172,500 94,295.5 0 0 18,650 19,950 17,350
17/12/2025 18,650 -0.35 (-1.84%) 2,812,300 52,058.18 0 0 19,000 20,300 17,700
16/12/2025 19,000 1.05 (5.85%) 9,970,400 178,261.03 200,000 3,657.6 17,950 19,200 16,700
15/12/2025 17,950 -0.65 (-3.49%) 5,363,600 97,666.46 0 0 18,600 19,900 17,300
12/12/2025 18,600 -1.35 (-6.77%) 7,173,100 136,790.55 0 0 19,950 21,300 18,600
11/12/2025 19,950 -0.05 (-0.25%) 1,964,300 38,972.87 0 0 20,000 21,400 18,600
10/12/2025 20,000 -0.1 (-0.5%) 1,721,200 34,216.18 0 0 20,100 21,500 18,700
09/12/2025 20,100 0 (0%) 5,472,800 107,737.12 0 0 20,100 21,500 18,700
08/12/2025 20,100 -0.3 (-1.47%) 2,740,700 55,032.29 0 0 20,400 21,800 19,000
05/12/2025 20,400 -0.35 (-1.69%) 3,584,800 73,159.01 0 0 20,750 22,200 19,300
04/12/2025 20,750 0.45 (2.22%) 7,464,400 153,756.97 0 0 20,300 21,700 18,900
03/12/2025 20,300 0.1 (0.5%) 2,763,400 55,771.79 0 0 20,200 21,600 18,800
02/12/2025 20,200 -0.1 (-0.49%) 4,415,400 87,780.37 0 0 20,300 21,700 18,900
01/12/2025 20,300 -0.15 (-0.73%) 2,939,500 59,251.59 0 0 20,450 21,850 19,050
28/11/2025 20,450 0.1 (0.49%) 5,774,700 116,424.42 0 0 20,350 21,750 18,950
27/11/2025 20,350 -0.35 (-1.69%) 3,509,500 71,459.48 0 0 20,700 22,100 19,300
26/11/2025 20,700 0.6 (2.99%) 4,914,700 100,282.34 0 0 20,100 21,500 18,700
25/11/2025 20,100 -0.35 (-1.71%) 4,669,300 94,230.95 0 0 20,450 21,850 19,050
24/11/2025 20,450 -0.05 (-0.24%) 3,703,700 75,395.23 0 0 20,500 21,900 19,100

Historical Data-ko - BSC

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