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 9,200 0.3 (3.37%) 831,674 7,571.4 0 0 8,900 10,200 7,600
07/05/2026 8,900 0.1 (1.14%) 1,143,757 10,191.58 0 0 8,800 10,100 7,500
06/05/2026 8,900 0.3 (3.49%) 543,595 4,774.14 0 0 8,600 9,800 7,400
05/05/2026 8,800 0.3 (3.53%) 862,225 7,409.05 0 0 8,500 9,700 7,300
04/05/2026 8,600 0.2 (2.38%) 389,685 3,310.21 0 0 8,400 9,600 7,200
29/04/2026 8,500 0 (0%) 527,824 4,410.93 0 0 8,500 9,700 7,300
28/04/2026 8,500 0.1 (1.19%) 500,188 4,241.94 0 0 8,400 9,600 7,200
24/04/2026 8,300 0.1 (1.22%) 577,469 4,833.17 0 0 8,200 9,400 7,000
23/04/2026 8,200 -0.2 (-2.38%) 631,133 5,190.43 0 0 8,400 9,600 7,200
22/04/2026 8,300 -0.2 (-2.35%) 156,950 1,315.68 0 0 8,500 9,700 7,300
21/04/2026 8,400 0.1 (1.2%) 430,230 3,653.19 0 0 8,300 9,500 7,100
20/04/2026 8,400 0.1 (1.2%) 343,084 2,863.84 0 0 8,300 9,500 7,100
17/04/2026 8,400 0 (0%) 374,642 3,111.35 0 0 8,400 9,600 7,200
16/04/2026 8,400 -0.2 (-2.33%) 596,082 5,017.46 0 0 8,600 9,800 7,400
15/04/2026 8,600 0 (0%) 414,557 3,553.66 0 0 8,600 9,800 7,400
14/04/2026 8,800 0.6 (7.32%) 1,285,261 11,000.19 0 0 8,200 9,400 7,000
13/04/2026 8,300 0 (0%) 748,648 6,163.74 0 0 8,300 9,500 7,100
10/04/2026 8,200 -0.2 (-2.38%) 475,346 3,963.25 0 0 8,400 9,600 7,200
09/04/2026 8,400 0 (0%) 614,836 5,135.03 0 0 8,400 9,600 7,200
08/04/2026 8,400 0.3 (3.7%) 686,012 5,731.12 0 0 8,100 9,300 6,900
07/04/2026 8,200 0 (0%) 239,662 1,952.86 0 0 8,200 9,400 7,000
06/04/2026 8,300 0 (0%) 201,901 1,661.3 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.1 (1.22%) 579,493 4,832.3 0 0 8,200 9,400 7,000
02/04/2026 8,300 0 (0%) 387,363 3,180.52 0 0 8,300 9,500 7,100
01/04/2026 8,300 0.2 (2.47%) 443,401 3,669.88 0 0 8,100 9,300 6,900
31/03/2026 8,200 0.1 (1.23%) 257,184 2,093.58 0 0 8,100 9,300 6,900
30/03/2026 8,200 0.1 (1.23%) 356,361 2,877.65 0 0 8,100 9,300 6,900
27/03/2026 8,200 0.2 (2.5%) 393,377 3,172.68 0 0 8,000 9,200 6,800
26/03/2026 8,000 -0.1 (-1.23%) 424,968 3,390.36 0 0 8,100 9,300 6,900
25/03/2026 8,200 0.2 (2.5%) 403,175 3,280.9 0 0 8,000 9,200 6,800
24/03/2026 7,900 0.1 (1.28%) 311,039 2,478.15 0 0 7,800 8,900 6,700
23/03/2026 7,700 -0.5 (-6.1%) 711,363 5,581.85 0 0 8,200 9,400 7,000
20/03/2026 8,300 0 (0%) 532,165 4,348.66 0 0 8,300 9,500 7,100
19/03/2026 8,400 0 (0%) 536,871 4,438.74 0 0 8,400 9,600 7,200
18/03/2026 8,500 0 (0%) 530,264 4,475.51 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.1 (1.19%) 508,890 4,343.9 0 0 8,400 9,600 7,200
16/03/2026 8,500 0 (0%) 576,505 4,862.42 0 0 8,500 9,700 7,300
13/03/2026 8,500 -0.1 (-1.16%) 771,422 6,526.97 0 0 8,600 9,800 7,400
12/03/2026 8,600 -0.1 (-1.15%) 756,866 6,479.5 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.2 (2.33%) 1,100,719 9,529.45 0 0 8,600 9,800 7,400
10/03/2026 8,700 0.6 (7.41%) 1,297,268 11,219.27 0 0 8,100 9,300 6,900
09/03/2026 7,900 -1.3 (-14.13%) 2,431,912 19,622.51 0 0 9,200 10,500 7,900
06/03/2026 9,300 -0.4 (-4.12%) 1,196,700 11,067.11 0 0 9,700 11,100 8,300
05/03/2026 9,500 -0.3 (-3.06%) 1,410,475 13,709.15 0 0 9,800 11,200 8,400
04/03/2026 9,900 0.4 (4.21%) 2,350,907 23,028.43 0 0 9,500 10,900 8,100
03/03/2026 9,600 0.3 (3.23%) 1,718,323 16,398.53 0 0 9,300 10,600 8,000
02/03/2026 9,600 0.5 (5.49%) 3,549,834 33,164.53 0 0 9,100 10,400 7,800
27/02/2026 9,100 -0.1 (-1.09%) 648,083 5,874.87 0 0 9,200 10,500 7,900
26/02/2026 9,300 -0.1 (-1.06%) 743,721 6,832.25 0 0 9,400 10,800 8,000
25/02/2026 9,400 0.4 (4.44%) 1,958,983 18,407.21 0 0 9,000 10,300 7,700
24/02/2026 9,100 0.4 (4.6%) 834,407 7,477.74 0 0 8,700 10,000 7,400
23/02/2026 8,800 0.3 (3.53%) 533,202 4,646.46 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 291,248 2,475.78 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 224,653 1,916.66 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.1 (1.18%) 379,714 3,226.13 0 0 8,500 9,700 7,300
10/02/2026 8,400 -0.3 (-3.45%) 1,129,356 9,573.28 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.3 (-3.33%) 503,240 4,393.26 0 0 9,000 10,300 7,700
06/02/2026 8,800 -0.6 (-6.38%) 1,671,828 14,987.42 0 0 9,400 10,800 8,000
05/02/2026 9,100 -0.4 (-4.21%) 1,331,747 12,504.97 0 0 9,500 10,900 8,100
04/02/2026 9,800 1 (11.36%) 3,572,266 34,055.71 0 0 8,800 10,100 7,500
03/02/2026 9,000 0.4 (4.65%) 1,111,800 9,802.16 0 0 8,600 9,800 7,400
02/02/2026 8,600 -0.2 (-2.27%) 542,656 4,673.15 0 0 8,800 10,100 7,500
30/01/2026 8,700 -0.1 (-1.14%) 684,035 6,003.53 0 0 8,800 10,100 7,500
29/01/2026 8,900 0.2 (2.3%) 681,924 6,005.74 0 0 8,700 10,000 7,400
28/01/2026 8,700 0.3 (3.57%) 498,617 4,344.07 0 0 8,400 9,600 7,200
27/01/2026 8,500 -0.1 (-1.16%) 636,088 5,335.53 0 0 8,600 9,800 7,400
26/01/2026 8,500 -0.5 (-5.56%) 942,578 8,103.32 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1,094,913 9,845.24 0 0 9,000 10,300 7,700
22/01/2026 9,000 0.3 (3.45%) 965,296 8,708.72 0 0 8,700 10,000 7,400
21/01/2026 8,700 -0.4 (-4.4%) 1,543,651 13,409.23 0 0 9,100 10,400 7,800
20/01/2026 9,100 -0.2 (-2.15%) 1,777,027 16,187.92 0 0 9,300 10,600 8,000
19/01/2026 9,000 -1.5 (-14.29%) 3,306,023 30,830.07 0 0 10,500 12,000 9,000
16/01/2026 10,200 0.7 (7.37%) 3,012,755 31,682.8 0 0 9,500 10,900 8,100
15/01/2026 9,700 1.2 (14.12%) 4,674,327 44,423.85 0 0 8,500 9,700 7,300
14/01/2026 8,600 0.3 (3.61%) 1,680,125 14,320.27 0 0 8,300 9,500 7,100
13/01/2026 8,400 0 (0%) 769,641 6,426.29 0 0 8,400 9,600 7,200
12/01/2026 8,500 0.7 (8.97%) 2,035,391 17,027.05 0 0 7,800 8,900 6,700
09/01/2026 7,900 0.1 (1.28%) 655,416 5,116.85 0 0 7,800 8,900 6,700
08/01/2026 7,700 0.2 (2.67%) 1,024,678 8,009.74 0 0 7,500 8,600 6,400
07/01/2026 7,600 0.4 (5.56%) 402,495 2,999.62 0 0 7,200 8,200 6,200
06/01/2026 7,300 0 (0%) 193,563 1,402.18 0 0 7,300 8,300 6,300
05/01/2026 7,300 -0.1 (-1.35%) 226,865 1,655.9 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 79,067 586.14 0 0 7,400 8,500 6,300
30/12/2025 7,400 -0.1 (-1.33%) 129,382 957.42 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 149,301 1,112.94 0 0 7,500 8,600 6,400
26/12/2025 7,500 0.1 (1.35%) 396,377 2,972.63 0 0 7,400 8,500 6,300
25/12/2025 7,400 0.1 (1.37%) 114,130 840.69 0 0 7,300 8,300 6,300
24/12/2025 7,400 0 (0%) 206,999 1,519.38 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 129,868 959.77 0 0 7,400 8,500 6,300
22/12/2025 7,500 0.1 (1.35%) 49,636 367.23 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 78,619 580.87 0 0 7,400 8,500 6,300
18/12/2025 7,400 0 (0%) 54,014 399.6 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 275,378 2,031.88 0 0 7,400 8,500 6,300
16/12/2025 7,500 0.1 (1.35%) 191,926 1,418.8 0 0 7,400 8,500 6,300
15/12/2025 7,400 -0.1 (-1.33%) 107,107 794.45 0 0 7,500 8,600 6,400
12/12/2025 7,500 -0.1 (-1.32%) 253,711 1,892.84 0 0 7,600 8,700 6,500
11/12/2025 7,500 -0.1 (-1.32%) 77,711 588.97 0 0 7,600 8,700 6,500
10/12/2025 7,700 0.1 (1.32%) 94,207 718.78 0 0 7,600 8,700 6,500
09/12/2025 7,600 -0.1 (-1.3%) 252,267 1,917.43 0 0 7,700 8,800 6,600
08/12/2025 7,700 0 (0%) 128,847 987.1 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.1 (-1.28%) 148,557 1,150.87 0 0 7,800 8,900 6,700
04/12/2025 7,800 0.1 (1.3%) 184,131 1,428.73 0 0 7,700 8,800 6,600
03/12/2025 7,700 0.1 (1.32%) 165,026 1,269.94 0 0 7,600 8,700 6,500
02/12/2025 7,700 0.1 (1.32%) 185,295 1,412.07 0 0 7,600 8,700 6,500
01/12/2025 7,600 -0.2 (-2.56%) 417,042 3,178.6 0 0 7,800 8,900 6,700
28/11/2025 7,700 -0.3 (-3.75%) 1,034,975 8,047.86 0 0 8,000 9,200 6,800
27/11/2025 8,000 0.1 (1.27%) 266,631 2,133.68 0 0 7,900 9,000 6,800
26/11/2025 8,000 0.1 (1.27%) 194,605 1,537.48 0 0 7,900 9,000 6,800
25/11/2025 8,000 0.1 (1.27%) 121,485 962.1 0 0 7,900 9,000 6,800
24/11/2025 7,900 0.1 (1.28%) 163,409 1,291.2 0 0 7,800 8,900 6,700
21/11/2025 8,000 0 (0%) 199,272 1,561.08 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 176,961 1,417.15 0 0 8,000 9,200 6,800
19/11/2025 8,000 0.1 (1.27%) 374,845 3,005.27 0 0 7,900 9,000 6,800
18/11/2025 8,000 0.1 (1.27%) 136,779 1,079.73 0 0 7,900 9,000 6,800
17/11/2025 7,900 0.1 (1.28%) 303,335 2,402.71 0 0 7,800 8,900 6,700
14/11/2025 7,800 0 (0%) 94,329 734.6 0 0 7,800 8,900 6,700
13/11/2025 7,800 0 (0%) 190,235 1,482.58 0 0 7,800 8,900 6,700
12/11/2025 7,800 0.1 (1.3%) 138,661 1,077.82 0 0 7,700 8,800 6,600
11/11/2025 7,700 -0.1 (-1.28%) 116,425 898.03 0 0 7,800 8,900 6,700
10/11/2025 7,700 -0.1 (-1.28%) 120,562 936.37 0 0 7,800 8,900 6,700

Historical Data-ko - BSC

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