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
15/05/2026 34,300 -0.6 (-1.72%) 306,788 10,567.75 4,400 130.68 34,900 40,100 29,700
14/05/2026 34,800 0.5 (1.46%) 378,831 13,222.14 0 0 34,300 39,400 29,200
13/05/2026 34,700 1.2 (3.58%) 595,993 20,465.7 4,400 169.4 33,500 38,500 28,500
12/05/2026 33,600 0 (0%) 192,876 6,469.17 0 0 33,600 38,600 28,600
11/05/2026 33,600 0.1 (0.3%) 207,011 6,947.75 0 0 33,500 38,500 28,500
08/05/2026 33,500 -0.1 (-0.3%) 204,464 6,854.93 0 0 33,600 38,600 28,600
07/05/2026 33,600 0.1 (0.3%) 236,302 7,940.03 0 0 33,500 38,500 28,500
06/05/2026 33,600 0.3 (0.9%) 305,930 10,236.56 0 0 33,300 38,200 28,400
05/05/2026 33,300 -0.1 (-0.3%) 170,588 5,686.53 0 0 33,400 38,400 28,400
04/05/2026 33,400 0.1 (0.3%) 356,325 11,893.38 0 0 33,300 38,200 28,400
29/04/2026 33,400 0.1 (0.3%) 143,641 4,776.65 0 0 33,300 38,200 28,400
28/04/2026 33,300 0.2 (0.6%) 204,009 6,791.97 0 0 33,100 38,000 28,200
24/04/2026 33,200 -0.2 (-0.6%) 604,466 20,011.72 0 0 33,400 38,400 28,400
23/04/2026 33,500 0.1 (0.3%) 202,526 6,766.7 0 0 33,400 38,400 28,400
22/04/2026 33,500 0.1 (0.3%) 161,311 5,381.09 0 0 33,400 38,400 28,400
21/04/2026 33,400 -0.1 (-0.3%) 182,478 6,099.14 0 0 33,500 38,500 28,500
20/04/2026 33,500 0.1 (0.3%) 160,208 5,371.67 0 0 33,400 38,400 28,400
17/04/2026 33,400 0 (0%) 245,475 8,208.36 0 0 33,400 38,400 28,400
16/04/2026 33,400 -0.1 (-0.3%) 164,226 5,492.24 0 0 33,500 38,500 28,500
15/04/2026 33,500 0 (0%) 301,311 10,088.31 0 0 33,500 38,500 28,500
14/04/2026 33,500 0.2 (0.6%) 350,381 11,745.99 0 0 33,300 38,200 28,400
13/04/2026 33,300 0 (0%) 252,560 8,404.63 0 0 33,300 38,200 28,400
10/04/2026 33,300 0 (0%) 263,685 8,777.89 0 0 33,300 38,200 28,400
09/04/2026 33,300 -0.1 (-0.3%) 179,317 5,979.51 0 0 33,400 38,400 28,400
08/04/2026 33,600 0.5 (1.51%) 332,866 11,127.06 0 0 33,100 38,000 28,200
07/04/2026 33,200 0.1 (0.3%) 214,553 7,106.81 0 0 33,100 38,000 28,200
06/04/2026 33,000 -0.1 (-0.3%) 147,709 4,882.76 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.3 (-0.9%) 461,698 15,277.36 0 0 33,200 38,100 28,300
02/04/2026 33,200 -0.3 (-0.9%) 481,591 15,991.13 0 0 33,500 38,500 28,500
01/04/2026 33,500 0.1 (0.3%) 334,359 11,210.15 0 0 33,400 38,400 28,400
31/03/2026 33,400 0.3 (0.91%) 293,510 9,804.3 0 0 33,100 38,000 28,200
30/03/2026 33,300 0 (0%) 297,883 9,853.67 0 0 33,300 38,200 28,400
27/03/2026 33,400 0.2 (0.6%) 206,075 6,867.89 0 0 33,200 38,100 28,300
26/03/2026 33,200 -0.3 (-0.9%) 300,712 9,986.77 0 0 33,500 38,500 28,500
25/03/2026 33,600 0.5 (1.51%) 222,667 7,450.02 0 0 33,100 38,000 28,200
24/03/2026 33,200 0.4 (1.22%) 349,940 11,584.11 0 0 32,800 37,700 27,900
23/03/2026 32,600 -0.9 (-2.69%) 763,651 25,062.93 0 0 33,500 38,500 28,500
20/03/2026 33,400 -0.3 (-0.89%) 427,988 14,335.23 0 0 33,700 38,700 28,700
19/03/2026 33,600 -0.5 (-1.47%) 601,196 20,239.44 0 0 34,100 39,200 29,000
18/03/2026 34,000 -0.1 (-0.29%) 287,018 9,773.44 0 0 34,100 39,200 29,000
17/03/2026 34,100 0.1 (0.29%) 259,626 8,843.67 0 0 34,000 39,100 28,900
16/03/2026 33,900 -0.1 (-0.29%) 229,188 7,784.87 0 0 34,000 39,100 28,900
13/03/2026 34,000 0.4 (1.19%) 414,988 14,093.38 0 0 33,600 38,600 28,600
12/03/2026 33,700 0 (0%) 355,625 11,961.01 0 0 33,700 38,700 28,700
11/03/2026 34,000 0.7 (2.1%) 451,696 15,243.57 0 0 33,300 38,200 28,400
10/03/2026 33,500 1.4 (4.36%) 858,861 28,611.75 245,000 8,085 32,100 36,900 27,300
09/03/2026 31,800 -2.4 (-7.02%) 2,425,956 77,859.26 0 0 34,200 39,300 29,100
06/03/2026 34,100 -0.5 (-1.45%) 488,300 16,714.24 0 0 34,600 39,700 29,500
05/03/2026 34,300 0.4 (1.18%) 420,805 14,566.16 0 0 33,900 38,900 28,900
04/03/2026 34,100 -0.2 (-0.58%) 1,050,120 35,645.66 0 0 34,300 39,400 29,200
03/03/2026 34,300 -0.4 (-1.15%) 1,212,585 41,572.44 0 0 34,700 39,900 29,500
02/03/2026 34,800 -0.5 (-1.42%) 1,617,983 56,157.69 0 0 35,300 40,500 30,100
27/02/2026 35,300 0 (0%) 507,155 17,883.54 0 0 35,300 40,500 30,100
26/02/2026 35,400 0.1 (0.28%) 361,900 12,774.39 0 0 35,300 40,500 30,100
25/02/2026 35,300 -0.3 (-0.84%) 1,324,642 46,759.05 0 0 35,600 40,900 30,300
24/02/2026 35,600 -0.3 (-0.84%) 528,710 18,818.96 0 0 35,900 41,200 30,600
23/02/2026 35,900 0.5 (1.41%) 366,494 13,139.79 0 0 35,400 40,700 30,100
13/02/2026 35,500 0 (0%) 337,377 11,937.15 0 0 35,500 40,800 30,200
12/02/2026 35,600 0.3 (0.85%) 149,142 5,292.01 0 0 35,300 40,500 30,100
11/02/2026 35,300 0.1 (0.28%) 421,208 14,869.98 0 0 35,200 40,400 30,000
10/02/2026 35,100 -0.3 (-0.85%) 646,746 22,753.58 0 0 35,400 40,700 30,100
09/02/2026 35,400 -0.1 (-0.28%) 377,356 13,360.71 0 0 35,500 40,800 30,200
06/02/2026 35,500 -0.8 (-2.2%) 1,002,483 35,602.01 0 0 36,300 41,700 30,900
05/02/2026 36,000 -0.8 (-2.17%) 1,102,731 40,009.27 0 0 36,800 42,300 31,300
04/02/2026 36,800 0 (0%) 782,293 28,762.99 0 0 36,800 42,300 31,300
03/02/2026 36,900 1.2 (3.36%) 1,646,100 60,609.97 0 0 35,700 41,000 30,400
02/02/2026 35,900 0.2 (0.56%) 881,312 31,432.15 0 0 35,700 41,000 30,400
30/01/2026 35,800 0.1 (0.28%) 951,908 34,019.85 37,300 1,133.92 35,700 41,000 30,400
29/01/2026 35,800 0 (0%) 629,349 22,487.59 0 0 35,800 41,100 30,500
28/01/2026 35,900 0.1 (0.28%) 974,125 34,918.54 0 0 35,800 41,100 30,500
27/01/2026 35,800 0.4 (1.13%) 766,861 27,467.9 4,900 147.49 35,400 40,700 30,100
26/01/2026 35,200 -1.2 (-3.3%) 1,886,095 66,722.86 0 0 36,400 41,800 31,000
23/01/2026 35,700 -1.7 (-4.55%) 2,001,080 72,906.89 0 0 37,400 43,000 31,800
22/01/2026 37,300 0 (0%) 1,176,250 43,988.27 0 0 37,300 42,800 31,800
21/01/2026 37,400 -1.5 (-3.86%) 2,591,404 96,770.87 0 0 38,900 44,700 33,100
20/01/2026 38,300 -0.9 (-2.3%) 3,499,517 136,107.9 0 0 39,200 45,000 33,400
19/01/2026 38,800 -2.8 (-6.73%) 3,676,877 144,158.4 0 0 41,600 47,800 35,400
16/01/2026 40,400 1.2 (3.06%) 3,294,683 137,150.73 0 0 39,200 45,000 33,400
15/01/2026 40,500 5.2 (14.73%) 10,318,469 404,421.39 0 0 35,300 40,500 30,100
14/01/2026 35,800 0.7 (1.99%) 2,109,492 74,372.24 0 0 35,100 40,300 29,900
13/01/2026 35,000 -0.3 (-0.85%) 427,439 14,996.12 0 0 35,300 40,500 30,100
12/01/2026 35,600 0.8 (2.3%) 1,238,587 43,690.6 0 0 34,800 40,000 29,600
09/01/2026 34,500 -0.3 (-0.86%) 411,736 14,330.74 0 0 34,800 40,000 29,600
08/01/2026 34,800 0.8 (2.35%) 673,867 23,424.92 0 0 34,000 39,100 28,900
07/01/2026 34,200 0.5 (1.48%) 409,025 13,898.06 0 0 33,700 38,700 28,700
06/01/2026 33,700 -0.1 (-0.3%) 460,245 15,519.06 0 0 33,800 38,800 28,800
05/01/2026 33,800 0.1 (0.3%) 153,526 5,196.58 0 0 33,700 38,700 28,700
31/12/2025 34,200 0 (0%) 173,235 5,837.12 0 0 34,200 39,300 29,100
30/12/2025 33,800 0.2 (0.6%) 324,168 11,071.84 0 0 33,600 38,600 28,600
29/12/2025 33,600 0 (0%) 240,836 8,087.18 0 0 33,600 38,600 28,600
26/12/2025 33,600 -0.1 (-0.3%) 244,205 8,198.82 0 0 33,700 38,700 28,700
25/12/2025 33,700 -0.1 (-0.3%) 269,789 9,097.89 0 0 33,800 38,800 28,800
24/12/2025 33,800 -0.1 (-0.29%) 249,165 8,421.83 0 0 33,900 38,900 28,900
23/12/2025 33,900 0 (0%) 204,758 6,950.39 0 0 33,900 38,900 28,900
22/12/2025 33,900 -0.1 (-0.29%) 570,332 19,358.64 0 0 34,000 39,100 28,900
19/12/2025 34,000 -0.2 (-0.58%) 416,863 14,169.25 0 0 34,200 39,300 29,100
18/12/2025 34,300 0.3 (0.88%) 187,950 6,432.95 0 0 34,000 39,100 28,900
17/12/2025 34,100 0.2 (0.59%) 242,817 8,266.16 0 0 33,900 38,900 28,900
16/12/2025 33,900 0 (0%) 318,731 10,795.22 0 0 33,900 38,900 28,900
15/12/2025 33,900 -0.1 (-0.29%) 271,932 9,217.45 0 0 34,000 39,100 28,900
12/12/2025 34,000 -0.2 (-0.58%) 290,296 9,880.96 0 0 34,200 39,300 29,100
11/12/2025 34,200 0 (0%) 237,496 8,115.32 0 0 34,200 39,300 29,100
10/12/2025 34,200 -0.1 (-0.29%) 213,873 7,314.21 0 0 34,300 39,400 29,200
09/12/2025 34,200 -0.6 (-1.72%) 533,680 18,307.69 0 0 34,800 40,000 29,600
08/12/2025 34,700 -0.2 (-0.57%) 301,457 10,476.32 0 0 34,900 40,100 29,700
05/12/2025 34,900 -0.1 (-0.29%) 336,423 11,744.6 0 0 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 216,923 7,585.98 0 0 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 348,701 12,217.86 0 0 35,000 40,200 29,800
02/12/2025 35,000 -0.2 (-0.57%) 325,046 11,378.19 0 0 35,200 40,400 30,000
01/12/2025 35,200 -0.1 (-0.28%) 162,446 5,715.14 0 0 35,300 40,500 30,100
28/11/2025 35,400 0.2 (0.57%) 243,276 8,585.65 0 0 35,200 40,400 30,000
27/11/2025 35,200 -0.1 (-0.28%) 266,366 9,377.59 0 0 35,300 40,500 30,100
26/11/2025 35,300 -0.1 (-0.28%) 315,844 11,150.08 0 0 35,400 40,700 30,100
25/11/2025 35,400 -0.1 (-0.28%) 348,970 12,363.17 0 0 35,500 40,800 30,200
24/11/2025 35,600 0.2 (0.56%) 238,293 8,470.43 0 0 35,400 40,700 30,100
21/11/2025 35,600 -0.1 (-0.28%) 312,131 11,058.92 0 0 35,700 41,000 30,400
20/11/2025 35,700 -0.3 (-0.83%) 624,547 22,311.72 0 0 36,000 41,400 30,600
19/11/2025 36,000 -1 (-2.7%) 1,151,324 41,478.09 0 0 37,000 42,500 31,500
18/11/2025 36,800 -0.2 (-0.54%) 1,030,234 38,164.24 0 0 37,000 42,500 31,500
17/11/2025 41,600 0.1 (0.24%) 2,055,741 85,742.38 0 0 41,500 47,700 35,300

Historical Data-ko - BSC

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