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
19/06/2026 14,700 0.1 (0.68%) 76,280 1,118.38 0 0 14,600 16,700 12,500
18/06/2026 14,700 0.8 (5.76%) 148,318 2,168.81 0 0 13,900 15,900 11,900
17/06/2026 14,000 0.8 (6.06%) 241,660 3,366.98 0 0 13,200 15,100 11,300
16/06/2026 13,300 0.1 (0.76%) 131,206 1,730.73 0 0 13,200 15,100 11,300
15/06/2026 13,100 -0.1 (-0.76%) 79,081 1,043.28 0 0 13,200 15,100 11,300
12/06/2026 13,100 -0.1 (-0.76%) 19,069 251.47 0 0 13,200 15,100 11,300
11/06/2026 13,200 -0.1 (-0.75%) 27,099 357.41 0 0 13,300 15,200 11,400
10/06/2026 13,200 0 (0%) 68,470 911.09 0 0 13,200 15,100 11,300
09/06/2026 13,000 0.2 (1.56%) 79,304 1,045.63 0 0 12,800 14,700 10,900
08/06/2026 12,900 -0.3 (-2.27%) 41,310 529.49 0 0 13,200 15,100 11,300
05/06/2026 13,100 -0.1 (-0.76%) 40,123 527.89 0 0 13,200 15,100 11,300
04/06/2026 13,100 0.1 (0.77%) 66,069 871.66 0 0 13,000 14,900 11,100
03/06/2026 13,200 -0.1 (-0.75%) 14,456 187.86 0 0 13,300 15,200 11,400
02/06/2026 13,000 -0.2 (-1.52%) 69,105 917.81 0 0 13,200 15,100 11,300
01/06/2026 13,100 0 (0%) 72,655 957.38 0 0 13,100 15,000 11,200
29/05/2026 13,000 0.1 (0.78%) 78,918 1,035.75 0 0 12,900 14,800 11,000
28/05/2026 12,900 -0.3 (-2.27%) 31,801 411.74 0 0 13,200 15,100 11,300
27/05/2026 13,100 0.2 (1.55%) 167,769 2,220.77 0 0 12,900 14,800 11,000
26/05/2026 12,900 -0.3 (-2.27%) 12,454 161.05 0 0 13,200 15,100 11,300
25/05/2026 13,000 -0.1 (-0.76%) 134,263 1,772.64 0 0 13,100 15,000 11,200
22/05/2026 13,000 -0.1 (-0.76%) 66,773 872.2 0 0 13,100 15,000 11,200
21/05/2026 12,700 0 (0%) 55,055 719.13 0 0 12,700 14,600 10,800
20/05/2026 12,900 -0.1 (-0.77%) 22,561 287.35 0 0 13,000 14,900 11,100
19/05/2026 12,800 0.2 (1.59%) 112,619 1,463.85 0 0 12,600 14,400 10,800
18/05/2026 12,600 0 (0%) 6,910 87.06 0 0 12,600 14,400 10,800
15/05/2026 12,800 -0.1 (-0.78%) 31,363 396.05 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 18,650 239.78 0 0 12,900 14,800 11,000
13/05/2026 13,000 0 (0%) 177,115 2,279.83 0 0 13,000 14,900 11,100
12/05/2026 13,100 -0.3 (-2.24%) 48,051 625.54 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 22,559 301.34 0 0 13,400 15,400 11,400
08/05/2026 13,400 -0.1 (-0.74%) 119,894 1,601.85 0 0 13,500 15,500 11,500
07/05/2026 13,600 -0.2 (-1.45%) 62,137 835.96 0 0 13,800 15,800 11,800
06/05/2026 13,700 -0.2 (-1.44%) 156,285 2,153.27 0 0 13,900 15,900 11,900
05/05/2026 13,700 -0.3 (-2.14%) 130,590 1,813.18 0 0 14,000 16,100 11,900
04/05/2026 13,700 -0.1 (-0.72%) 316,363 4,425.41 0 0 13,800 15,800 11,800
29/04/2026 13,400 -0.8 (-5.63%) 206,348 2,840.99 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.5 (-3.45%) 92,919 1,317.92 0 0 14,500 16,600 12,400
24/04/2026 14,100 0.5 (3.68%) 648,960 9,434.14 0 0 13,600 15,600 11,600
23/04/2026 13,500 -0.5 (-3.57%) 164,234 2,237.23 0 0 14,000 16,100 11,900
22/04/2026 13,700 -0.2 (-1.44%) 166,828 2,339.68 0 0 13,900 15,900 11,900
21/04/2026 13,700 0.1 (0.74%) 276,662 3,850.57 0 0 13,600 15,600 11,600
20/04/2026 13,500 -0.5 (-3.57%) 285,978 3,886.26 0 0 14,000 16,100 11,900
17/04/2026 13,700 0.1 (0.74%) 240,962 3,370.73 0 0 13,600 15,600 11,600
16/04/2026 13,600 -0.3 (-2.16%) 66,868 911.22 0 0 13,900 15,900 11,900
15/04/2026 13,500 0 (0%) 569,370 7,910.84 0 0 13,500 15,500 11,500
14/04/2026 13,600 0.4 (3.03%) 703,640 9,481.85 0 0 13,200 15,100 11,300
13/04/2026 13,000 0.3 (2.36%) 217,323 2,870.2 0 0 12,700 14,600 10,800
10/04/2026 12,800 0.6 (4.92%) 450,923 5,744.32 0 0 12,200 14,000 10,400
09/04/2026 12,100 0.3 (2.54%) 307,995 3,753.93 0 0 11,800 13,500 10,100
08/04/2026 11,700 0.3 (2.63%) 275,519 3,254.58 0 0 11,400 13,100 9,700
07/04/2026 12,000 0.9 (8.11%) 121,824 1,385.08 0 0 11,100 12,700 9,500
06/04/2026 10,900 -0.5 (-4.39%) 105,342 1,171.99 0 0 11,400 13,100 9,700
03/04/2026 11,200 -0.4 (-3.45%) 148,208 1,682.5 0 0 11,600 13,300 9,900
02/04/2026 11,600 0.5 (4.5%) 268,736 3,110.19 0 0 11,100 12,700 9,500
01/04/2026 11,400 0.9 (8.57%) 370,888 4,112.59 0 0 10,500 12,000 9,000
31/03/2026 10,600 0.2 (1.92%) 141,242 1,488.56 0 0 10,400 11,900 8,900
30/03/2026 10,500 0.2 (1.94%) 102,657 1,065.66 0 0 10,300 11,800 8,800
27/03/2026 10,400 0.5 (5.05%) 142,194 1,460.63 0 0 9,900 11,300 8,500
26/03/2026 9,900 0 (0%) 28,984 286.7 0 0 9,900 11,300 8,500
25/03/2026 9,900 0.2 (2.06%) 38,830 382.85 0 0 9,700 11,100 8,300
24/03/2026 9,700 0.2 (2.11%) 17,416 169.55 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.2 (-2.06%) 42,690 405.6 0 0 9,700 11,100 8,300
20/03/2026 9,700 0 (0%) 29,519 287.71 0 0 9,700 11,100 8,300
19/03/2026 9,700 -0.1 (-1.02%) 32,183 312.88 0 0 9,800 11,200 8,400
18/03/2026 9,900 0 (0%) 22,200 218.28 0 0 9,900 11,300 8,500
17/03/2026 9,900 0 (0%) 36,677 364.06 0 0 9,900 11,300 8,500
16/03/2026 9,900 0 (0%) 13,930 137.58 0 0 9,900 11,300 8,500
13/03/2026 9,900 0 (0%) 34,490 340.9 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 34,961 345.71 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.3 (3.09%) 18,377 181.02 0 0 9,700 11,100 8,300
10/03/2026 9,800 0.3 (3.16%) 56,567 549.67 0 0 9,500 10,900 8,100
09/03/2026 9,300 -0.9 (-8.82%) 96,962 925.37 0 0 10,200 11,700 8,700
06/03/2026 10,300 0 (0%) 26,200 267.86 0 0 10,300 11,800 8,800
05/03/2026 10,300 0.1 (0.98%) 36,131 371.71 0 0 10,200 11,700 8,700
04/03/2026 10,200 -0.1 (-0.97%) 54,588 557.43 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 72,501 747.67 0 0 10,400 11,900 8,900
02/03/2026 10,300 -0.2 (-1.9%) 103,926 1,080.1 0 0 10,500 12,000 9,000
27/02/2026 10,500 -0.1 (-0.94%) 28,622 300.65 0 0 10,600 12,100 9,100
26/02/2026 10,600 0 (0%) 11,346 120.12 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 54,676 579.51 0 0 10,600 12,100 9,100
24/02/2026 10,700 0.1 (0.94%) 28,952 306.6 0 0 10,600 12,100 9,100
23/02/2026 10,600 0.1 (0.95%) 30,320 320.27 0 0 10,500 12,000 9,000
13/02/2026 10,500 0.1 (0.96%) 46,839 493.24 0 0 10,400 11,900 8,900
12/02/2026 10,500 0.1 (0.96%) 4,501 47.02 0 0 10,400 11,900 8,900
11/02/2026 10,500 0.1 (0.96%) 38,174 397.17 0 0 10,400 11,900 8,900
10/02/2026 10,300 0 (0%) 14,022 145.32 0 0 10,300 11,800 8,800
09/02/2026 10,400 0 (0%) 26,987 278.82 0 0 10,400 11,900 8,900
06/02/2026 10,400 0 (0%) 55,393 573.35 0 0 10,400 11,900 8,900
05/02/2026 10,500 0 (0%) 80,766 841.92 0 0 10,500 12,000 9,000
04/02/2026 10,400 -0.3 (-2.8%) 43,986 461.44 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 25,700 273.83 0 0 10,700 12,300 9,100
02/02/2026 10,700 0.1 (0.94%) 84,751 903.9 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 51,766 546.33 18,554,474 196,677.42 10,600 12,100 9,100
29/01/2026 10,700 0 (0%) 36,246 383.91 0 0 10,700 12,300 9,100
28/01/2026 10,700 0 (0%) 48,522 517.18 0 0 10,700 12,300 9,100
27/01/2026 10,700 0.1 (0.94%) 50,968 544.18 0 0 10,600 12,100 9,100
26/01/2026 10,700 0.2 (1.9%) 99,605 1,051.77 0 0 10,500 12,000 9,000
23/01/2026 10,500 0.1 (0.96%) 47,501 496.53 0 0 10,400 11,900 8,900
22/01/2026 10,400 0 (0%) 41,833 434.97 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 69,176 717.3 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 46,125 482.1 0 0 10,400 11,900 8,900
19/01/2026 10,500 0 (0%) 29,045 302.51 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.1 (0.96%) 52,639 550.58 0 0 10,400 11,900 8,900
15/01/2026 10,500 -0.1 (-0.94%) 155,946 1,629.08 0 0 10,600 12,100 9,100
14/01/2026 10,600 0.1 (0.95%) 109,564 1,158.83 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.1 (0.96%) 84,154 886.85 0 0 10,400 11,900 8,900
12/01/2026 10,500 0.1 (0.96%) 166,583 1,725.03 0 0 10,400 11,900 8,900
09/01/2026 10,400 0 (0%) 44,107 457.28 0 0 10,400 11,900 8,900
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700

Historical Data-ko - BSC

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