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
29/05/2026 14,600 0.1 (0.69%) 1,700 24.73 0 0 14,500 16,600 12,400
28/05/2026 14,400 -0.3 (-2.04%) 2,500 36.16 0 0 14,700 16,900 12,500
27/05/2026 14,700 0.1 (0.68%) 3,300 48.49 0 0 14,600 16,700 12,500
26/05/2026 14,600 0.1 (0.69%) 13,800 201.49 0 0 14,500 16,600 12,400
25/05/2026 14,500 0.1 (0.69%) 14,017 202.76 0 0 14,400 16,500 12,300
22/05/2026 14,600 0.2 (1.39%) 2,000 28.8 0 0 14,400 16,500 12,300
21/05/2026 14,500 0 (0%) 7,000 101.11 0 0 14,500 16,600 12,400
20/05/2026 14,600 0.1 (0.69%) 17,600 254.74 0 0 14,500 16,600 12,400
19/05/2026 14,600 0.2 (1.39%) 9,801 142.52 0 0 14,400 16,500 12,300
18/05/2026 14,300 -0.2 (-1.38%) 7,000 100.71 0 0 14,500 16,600 12,400
15/05/2026 14,600 -0.1 (-0.68%) 37,901 548.73 0 0 14,700 16,900 12,500
14/05/2026 14,700 0.2 (1.38%) 4,600 67.62 0 0 14,500 16,600 12,400
13/05/2026 14,600 -0.2 (-1.35%) 14,700 213.62 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.2 (1.37%) 15,400 228.08 0 0 14,600 16,700 12,500
11/05/2026 14,600 0.1 (0.69%) 12,000 175.14 0 0 14,500 16,600 12,400
08/05/2026 14,600 0.2 (1.39%) 2,800 40.68 0 0 14,400 16,500 12,300
07/05/2026 14,400 0.1 (0.7%) 4,700 67.6 0 0 14,300 16,400 12,200
06/05/2026 14,400 0 (0%) 16,929 242.64 0 0 14,400 16,500 12,300
05/05/2026 14,400 -0.2 (-1.37%) 8,500 122.4 0 0 14,600 16,700 12,500
04/05/2026 14,500 -0.3 (-2.03%) 13,900 202.69 0 0 14,800 17,000 12,600
29/04/2026 14,600 -0.1 (-0.68%) 12,600 185.89 0 0 14,700 16,900 12,500
28/04/2026 14,700 0.3 (2.08%) 59,220 872.89 0 0 14,400 16,500 12,300
24/04/2026 14,400 -0.3 (-2.04%) 52,600 755.69 0 0 14,700 16,900 12,500
23/04/2026 14,600 0 (0%) 9,864 145.02 0 0 14,600 16,700 12,500
22/04/2026 14,600 -0.2 (-1.35%) 22,101 323.54 0 0 14,800 17,000 12,600
21/04/2026 14,900 0.3 (2.05%) 10,318 152.37 0 0 14,600 16,700 12,500
20/04/2026 14,600 -0.2 (-1.35%) 2,200 32.13 0 0 14,800 17,000 12,600
17/04/2026 14,700 -0.3 (-2%) 12,000 177.31 0 0 15,000 17,200 12,800
16/04/2026 14,900 0 (0%) 28,300 423.39 0 0 14,900 17,100 12,700
15/04/2026 14,900 0.3 (2.05%) 29,701 443.82 0 0 14,600 16,700 12,500
14/04/2026 14,500 0 (0%) 3,804 55.42 0 0 14,500 16,600 12,400
13/04/2026 14,500 -0.1 (-0.68%) 5,707 82.91 0 0 14,600 16,700 12,500
10/04/2026 14,500 -0.1 (-0.68%) 3,002 43.79 0 0 14,600 16,700 12,500
09/04/2026 14,700 -0.2 (-1.34%) 17,125 249.58 0 0 14,900 17,100 12,700
08/04/2026 14,800 0.4 (2.78%) 21,900 326.58 0 0 14,400 16,500 12,300
07/04/2026 14,500 -0.3 (-2.03%) 18,200 262.65 0 0 14,800 17,000 12,600
06/04/2026 14,700 0 (0%) 2,012 29.78 0 0 14,700 16,900 12,500
03/04/2026 14,400 -0.9 (-5.88%) 39,500 579.73 0 0 15,300 17,500 13,100
02/04/2026 15,400 0.5 (3.36%) 3,012 46.09 0 0 14,900 17,100 12,700
01/04/2026 15,100 0.5 (3.42%) 82,402 1,230. 0 0 14,600 16,700 12,500
31/03/2026 14,700 0.6 (4.26%) 44,000 642.37 0 0 14,100 16,200 12,000
30/03/2026 14,300 -0.2 (-1.38%) 6,600 93.32 0 0 14,500 16,600 12,400
27/03/2026 14,800 0.2 (1.37%) 18,408 267.35 0 0 14,600 16,700 12,500
26/03/2026 14,900 0.3 (2.05%) 14,107 205.86 0 0 14,600 16,700 12,500
25/03/2026 14,700 0.2 (1.38%) 11,100 161.59 0 0 14,500 16,600 12,400
24/03/2026 14,600 0.2 (1.39%) 2,501 36.19 0 0 14,400 16,500 12,300
23/03/2026 14,300 -0.5 (-3.38%) 13,114 188.26 0 0 14,800 17,000 12,600
20/03/2026 14,700 -0.1 (-0.68%) 3,004 44.42 0 0 14,800 17,000 12,600
19/03/2026 14,800 0.1 (0.68%) 3,201 47.49 0 0 14,700 16,900 12,500
18/03/2026 14,800 -0.1 (-0.67%) 5,807 85.26 0 0 14,900 17,100 12,700
17/03/2026 14,800 -0.2 (-1.33%) 18,000 267.92 0 0 15,000 17,200 12,800
16/03/2026 15,300 0.3 (2%) 15,100 225.88 0 0 15,000 17,200 12,800
13/03/2026 15,000 0.5 (3.45%) 8,200 122.87 0 0 14,500 16,600 12,400
12/03/2026 14,700 0.1 (0.68%) 14,130 205.26 0 0 14,600 16,700 12,500
11/03/2026 14,700 0.6 (4.26%) 27,479 402.47 0 0 14,100 16,200 12,000
10/03/2026 14,500 0.6 (4.32%) 16,008 225.87 0 0 13,900 15,900 11,900
09/03/2026 14,000 -1.4 (-9.09%) 48,503 675.8 0 0 15,400 17,700 13,100
06/03/2026 15,100 -0.6 (-3.82%) 14,700 226.56 0 0 15,700 18,000 13,400
05/03/2026 15,600 0 (0%) 14,000 219.72 0 0 15,600 17,900 13,300
04/03/2026 15,600 -0.1 (-0.64%) 41,200 641.37 0 0 15,700 18,000 13,400
03/03/2026 15,700 0 (0%) 31,500 494.01 0 0 15,700 18,000 13,400
02/03/2026 15,700 -0.3 (-1.88%) 94,563 1,487.62 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 14,600 233.19 0 0 16,000 18,400 13,600
26/02/2026 16,100 0.3 (1.9%) 14,702 234.52 0 0 15,800 18,100 13,500
25/02/2026 15,900 -0.2 (-1.24%) 57,900 916.24 0 0 16,100 18,500 13,700
24/02/2026 16,100 0 (0%) 3,205 51.67 0 0 16,100 18,500 13,700
23/02/2026 16,200 0.1 (0.62%) 17,300 278.34 0 0 16,100 18,500 13,700
13/02/2026 16,100 0.1 (0.63%) 1,401 22.51 0 0 16,000 18,400 13,600
12/02/2026 16,000 0.3 (1.91%) 10,100 161.48 0 0 15,700 18,000 13,400
11/02/2026 15,700 0.1 (0.64%) 16,800 263.84 0 0 15,600 17,900 13,300
10/02/2026 15,700 -0.1 (-0.63%) 59,918 933.78 0 0 15,800 18,100 13,500
09/02/2026 15,700 -0.1 (-0.63%) 9,040 142.74 0 0 15,800 18,100 13,500
06/02/2026 15,700 -0.4 (-2.48%) 22,910 361.2 0 0 16,100 18,500 13,700
05/02/2026 16,100 0.2 (1.26%) 27,001 433.44 0 0 15,900 18,200 13,600
04/02/2026 15,800 -0.1 (-0.63%) 18,600 295.45 0 0 15,900 18,200 13,600
03/02/2026 16,000 0 (0%) 25,600 407.1 0 0 16,000 18,400 13,600
02/02/2026 16,100 0 (0%) 29,721 474.1 0 0 16,100 18,500 13,700
30/01/2026 16,200 0.2 (1.25%) 13,400 216.39 0 0 16,000 18,400 13,600
29/01/2026 16,200 0.2 (1.25%) 22,621 362.88 0 0 16,000 18,400 13,600
28/01/2026 16,200 0 (0%) 34,150 547.57 0 0 16,200 18,600 13,800
27/01/2026 16,300 -0.1 (-0.61%) 36,100 585.76 0 0 16,400 18,800 14,000
26/01/2026 16,300 -0.2 (-1.21%) 18,700 306.35 0 0 16,500 18,900 14,100
23/01/2026 16,600 0 (0%) 19,714 326.12 0 0 16,600 19,000 14,200
22/01/2026 16,700 0 (0%) 30,593 508.34 0 0 16,700 19,200 14,200
21/01/2026 16,700 -0.1 (-0.6%) 26,451 440.89 0 0 16,800 19,300 14,300
20/01/2026 16,900 -0.1 (-0.59%) 43,136 725.69 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.1 (-0.58%) 20,805 352.75 0 0 17,100 19,600 14,600
16/01/2026 17,000 0.2 (1.19%) 62,551 1,070.77 0 0 16,800 19,300 14,300
15/01/2026 16,900 -0.2 (-1.17%) 84,306 1,419.79 0 0 17,100 19,600 14,600
14/01/2026 17,000 -0.2 (-1.16%) 68,300 1,165.12 0 0 17,200 19,700 14,700
13/01/2026 17,200 0 (0%) 36,800 632.6 0 0 17,200 19,700 14,700
12/01/2026 17,200 0.2 (1.18%) 109,510 1,884.11 0 0 17,000 19,500 14,500
09/01/2026 16,900 -0.3 (-1.74%) 78,806 1,343.51 0 0 17,200 19,700 14,700
08/01/2026 17,200 -0.3 (-1.71%) 39,220 676.1 0 0 17,500 20,100 14,900
07/01/2026 17,400 0.2 (1.16%) 71,201 1,245.19 0 0 17,200 19,700 14,700
06/01/2026 17,400 0.3 (1.75%) 55,900 961.09 0 0 17,100 19,600 14,600
05/01/2026 17,100 -0.2 (-1.16%) 44,820 766.82 0 0 17,300 19,800 14,800
31/12/2025 17,300 0 (0%) 26,600 460.5 0 0 17,300 19,800 14,800
30/12/2025 17,400 -0.1 (-0.57%) 28,521 493.21 0 0 17,500 20,100 14,900
29/12/2025 17,500 0.2 (1.16%) 56,120 981.11 0 0 17,300 19,800 14,800
26/12/2025 17,300 -1 (-5.46%) 90,930 1,569.12 0 0 18,300 21,000 15,600
25/12/2025 17,900 -0.3 (-1.65%) 180,600 3,305.61 0 0 18,200 20,900 15,500
24/12/2025 17,900 -0.1 (-0.56%) 82,500 1,499.09 0 0 18,000 20,700 15,300
23/12/2025 18,200 0.9 (5.2%) 64,607 1,162.75 0 0 17,300 19,800 14,800
22/12/2025 17,500 -0.1 (-0.57%) 84,201 1,453.51 0 0 17,600 20,200 15,000
19/12/2025 17,500 -0.1 (-0.57%) 28,300 497.76 0 0 17,600 20,200 15,000
18/12/2025 17,500 0.1 (0.57%) 19,900 349.92 0 0 17,400 20,000 14,800
17/12/2025 17,700 0.5 (2.91%) 94,107 1,633.45 0 0 17,200 19,700 14,700
16/12/2025 17,200 0 (0%) 42,900 737.54 0 0 17,200 19,700 14,700
15/12/2025 16,900 -0.7 (-3.98%) 50,800 874.9 0 0 17,600 20,200 15,000
12/12/2025 17,300 -0.7 (-3.89%) 74,036 1,304.68 0 0 18,000 20,700 15,300
11/12/2025 17,900 -0.2 (-1.1%) 48,795 879.13 0 0 18,100 20,800 15,400
10/12/2025 18,300 -0.6 (-3.17%) 195,001 3,526.92 0 0 18,900 21,700 16,100
09/12/2025 18,500 -0.2 (-1.07%) 129,004 2,432.82 0 0 18,700 21,500 15,900
08/12/2025 18,400 -1.1 (-5.64%) 172,613 3,222.51 0 0 19,500 22,400 16,600
05/12/2025 19,000 0.5 (2.7%) 204,843 3,987.58 0 0 18,500 21,200 15,800
04/12/2025 19,100 2 (11.7%) 362,918 6,714.2 0 0 17,100 19,600 14,600
03/12/2025 17,200 0.1 (0.58%) 57,837 987.76 0 0 17,100 19,600 14,600
02/12/2025 17,200 -0.8 (-4.44%) 101,008 1,730.08 0 0 18,000 20,700 15,300
01/12/2025 17,800 0 (0%) 77,499 1,392.25 0 0 17,800 20,400 15,200

Historical Data-ko - BSC

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