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
11/05/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
08/05/2026 23,900 -0.2 (-0.83%) 143 3.38 0 0 24,100 27,700 20,500
07/05/2026 24,100 0 (0%) 3 0.07 0 0 24,100 27,700 20,500
06/05/2026 24,000 2 (9.09%) 412 9.93 0 0 22,000 25,300 18,700
05/05/2026 22,200 -0.5 (-2.2%) 1,800 39.54 0 0 22,700 26,100 19,300
04/05/2026 22,000 -3.7 (-14.4%) 23,047 523.09 0 0 25,700 29,500 21,900
29/04/2026 23,900 -3 (-11.15%) 905 23.24 0 0 26,900 30,900 22,900
28/04/2026 26,900 1.6 (6.32%) 135 3.6 0 0 25,300 29,000 21,600
24/04/2026 25,000 -0.4 (-1.57%) 300 7.59 0 0 25,400 29,200 21,600
23/04/2026 25,200 1.5 (6.33%) 603 15.31 0 0 23,700 27,200 20,200
22/04/2026 23,500 -0.5 (-2.08%) 4,072 96.34 0 0 24,000 27,600 20,400
21/04/2026 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
20/04/2026 24,800 -0.8 (-3.13%) 1,400 34.91 0 0 25,600 29,400 21,800
17/04/2026 25,500 -0.2 (-0.78%) 4,834 123.73 0 0 25,700 29,500 21,900
16/04/2026 25,000 -1.3 (-4.94%) 1,700 43.61 0 0 26,300 30,200 22,400
15/04/2026 26,200 1 (3.97%) 3,400 89.31 0 0 25,200 28,900 21,500
14/04/2026 26,000 -0.7 (-2.62%) 5,700 143.86 0 0 26,700 30,700 22,700
13/04/2026 26,800 1.5 (5.93%) 8,636 230.27 0 0 25,300 29,000 21,600
10/04/2026 25,700 -0.5 (-1.91%) 7,354 185.91 0 0 26,200 30,100 22,300
09/04/2026 25,600 0.4 (1.59%) 2,600 68.15 0 0 25,200 28,900 21,500
08/04/2026 25,700 -1.7 (-6.2%) 19,168 483.28 0 0 27,400 31,500 23,300
07/04/2026 27,300 0 (0%) 2,106 57.8 0 0 27,300 31,300 23,300
06/04/2026 31,800 1.2 (3.92%) 10,807 295.35 0 0 30,600 35,100 26,100
03/04/2026 30,000 -2 (-6.25%) 1,914 58.53 0 0 32,000 36,800 27,200
02/04/2026 30,900 -1.3 (-4.04%) 1,137 36.41 0 0 32,200 37,000 27,400
01/04/2026 31,900 -1.6 (-4.78%) 1,236 39.76 0 0 33,500 38,500 28,500
31/03/2026 32,000 0.2 (0.63%) 240 7.96 0 0 31,800 36,500 27,100
30/03/2026 33,100 2.4 (7.82%) 4,616 146.67 0 0 30,700 35,300 26,100
27/03/2026 30,500 -3.9 (-11.34%) 3,625 111.32 0 0 34,400 39,500 29,300
26/03/2026 34,400 1.7 (5.2%) 100 3.44 0 0 32,700 37,600 27,800
25/03/2026 33,200 1.7 (5.4%) 1,202 39.35 0 0 31,500 36,200 26,800
24/03/2026 30,300 -3.5 (-10.36%) 3,242 102.07 0 0 33,800 38,800 28,800
23/03/2026 33,800 0.1 (0.3%) 1,600 54.13 0 0 33,700 38,700 28,700
20/03/2026 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300
13/03/2026 34,100 1.9 (5.9%) 1,303 44.85 0 0 32,200 37,000 27,400
12/03/2026 33,400 -1.9 (-5.38%) 1,601 51.59 0 0 35,300 40,500 30,100
11/03/2026 35,300 1.4 (4.13%) 244 8.34 0 0 33,900 38,900 28,900
10/03/2026 34,000 -1.5 (-4.23%) 1,210 40.98 0 0 35,500 40,800 30,200
09/03/2026 35,500 0.9 (2.6%) 106 3.75 0 0 34,600 39,700 29,500
06/03/2026 34,700 0.9 (2.66%) 2,200 76.15 0 0 33,800 38,800 28,800
05/03/2026 33,000 -0.6 (-1.79%) 1,317 44.46 0 0 33,600 38,600 28,600
04/03/2026 32,700 -0.2 (-0.61%) 2,210 74.22 0 0 32,900 37,800 28,000
03/03/2026 34,100 0.8 (2.4%) 8,405 276.37 0 0 33,300 38,200 28,400
02/03/2026 31,700 -3.1 (-8.91%) 1,048 34.93 0 0 34,800 40,000 29,600
27/02/2026 34,600 -0.2 (-0.57%) 1,819 63.36 0 0 34,800 40,000 29,600
26/02/2026 36,000 -2.8 (-7.22%) 3,385 117.99 0 0 38,800 44,600 33,000
25/02/2026 37,000 -3 (-7.5%) 8,690 337.1 0 0 40,000 46,000 34,000
24/02/2026 40,200 3.2 (8.65%) 7,537 301.22 0 0 37,000 42,500 31,500
23/02/2026 37,000 4.1 (12.46%) 7,280 269.09 0 0 32,900 37,800 28,000
13/02/2026 34,900 1.7 (5.12%) 1,453 47.89 0 0 33,200 38,100 28,300
12/02/2026 34,600 4.5 (14.95%) 9,537 316.76 0 0 30,100 34,600 25,600
11/02/2026 30,100 1.5 (5.24%) 5,294 159.29 0 0 28,600 32,800 24,400
10/02/2026 28,000 -4.2 (-13.04%) 1,902 54.46 0 0 32,200 37,000 27,400
09/02/2026 30,000 0.9 (3.09%) 1,301 41.92 0 0 29,100 33,400 24,800
06/02/2026 29,900 0.2 (0.67%) 502 14.6 0 0 29,700 34,100 25,300
05/02/2026 28,500 0.5 (1.79%) 1,900 56.48 0 0 28,000 32,200 23,800
04/02/2026 28,000 0.1 (0.36%) 140 3.84 0 0 27,900 32,000 23,800
03/02/2026 28,000 0.3 (1.08%) 4,800 133.68 0 0 27,700 31,800 23,600
02/02/2026 27,500 2.1 (8.27%) 1,305 36.22 0 0 25,400 29,200 21,600
30/01/2026 25,300 -1.3 (-4.89%) 8,100 206.08 0 0 26,600 30,500 22,700
29/01/2026 26,000 -1.9 (-6.81%) 7,720 205.36 0 0 27,900 32,000 23,800
28/01/2026 27,400 -4.8 (-14.91%) 18,300 510.8 0 0 32,200 37,000 27,400
27/01/2026 30,100 -2.6 (-7.95%) 1,500 48.23 0 0 32,700 37,600 27,800
26/01/2026 32,000 -1 (-3.03%) 2,002 65.36 0 0 33,000 37,900 28,100
23/01/2026 32,000 -4 (-11.11%) 14,200 468.12 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.9 (-2.45%) 3,719 133.94 0 0 36,700 42,200 31,200
21/01/2026 36,000 -0.8 (-2.17%) 3,632 133.38 0 0 36,800 42,300 31,300
20/01/2026 36,200 0 (0%) 11,100 408.82 0 0 36,200 41,600 30,800
19/01/2026 36,000 -2.2 (-5.76%) 3,719 134.62 0 0 38,200 43,900 32,500
16/01/2026 37,200 0.1 (0.27%) 7,600 290.01 0 0 37,100 42,600 31,600
15/01/2026 38,000 -2 (-5%) 5,703 211.33 0 0 40,000 46,000 34,000
14/01/2026 39,500 0.3 (0.77%) 2,710 108.5 0 0 39,200 45,000 33,400
13/01/2026 41,000 -1.8 (-4.21%) 4,202 164.84 0 0 42,800 49,200 36,400
12/01/2026 44,000 -3.2 (-6.78%) 13,100 560.33 0 0 47,200 54,200 40,200
09/01/2026 47,200 0 (0%) 800 37.75 0 0 47,200 54,200 40,200
08/01/2026 47,900 1.9 (4.13%) 10,233 483.4 0 0 46,000 52,900 39,100
07/01/2026 46,000 -3.2 (-6.5%) 4,744 218.11 0 0 49,200 56,500 41,900
06/01/2026 48,800 -2.6 (-5.06%) 2,900 142.78 0 0 51,400 59,100 43,700
05/01/2026 51,500 -2.2 (-4.1%) 17,210 884.5 0 0 53,700 61,700 45,700
31/12/2025 53,400 -0.8 (-1.48%) 59,712 3,207.33 0 0 54,200 62,300 46,100
30/12/2025 54,000 0.2 (0.37%) 88,501 4,794.66 0 0 53,800 61,800 45,800
29/12/2025 53,300 1.3 (2.5%) 37,200 2,001.36 0 0 52,000 59,800 44,200
26/12/2025 53,000 1.1 (2.12%) 44,903 2,336.8 0 0 51,900 59,600 44,200
25/12/2025 51,100 -3 (-5.55%) 27,314 1,417.94 0 0 54,100 62,200 46,000
24/12/2025 55,500 1.5 (2.78%) 48,405 2,618.08 0 0 54,000 62,100 45,900
23/12/2025 55,000 0.8 (1.48%) 48,700 2,629.43 0 0 54,200 62,300 46,100
22/12/2025 54,800 -1.8 (-3.18%) 25,254 1,368.35 0 0 56,600 65,000 48,200
19/12/2025 57,200 -0.9 (-1.55%) 43,077 2,439.47 0 0 58,100 66,800 49,400
18/12/2025 55,600 -3.7 (-6.24%) 41,615 2,415.88 0 0 59,300 68,100 50,500
17/12/2025 57,000 -2 (-3.39%) 72,510 4,300.42 0 0 59,000 67,800 50,200
16/12/2025 58,600 -1.4 (-2.33%) 17,407 1,027.21 0 0 60,000 69,000 51,000
15/12/2025 60,300 -0.2 (-0.33%) 40,405 2,425.46 0 0 60,500 69,500 51,500
12/12/2025 58,000 -3.6 (-5.84%) 26,915 1,627.58 0 0 61,600 70,800 52,400
11/12/2025 60,600 -1 (-1.62%) 56,301 3,465.72 0 0 61,600 70,800 52,400
10/12/2025 60,600 -0.9 (-1.46%) 40,342 2,486.92 0 0 61,500 70,700 52,300
09/12/2025 61,000 -0.9 (-1.45%) 21,073 1,295.69 0 0 61,900 71,100 52,700
08/12/2025 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400

Historical Data-ko - BSC

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