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
25/05/2026 321,100 0 (0%) 259 83.4 0 0 321,100 369,200 273,000
22/05/2026 330,000 -6.4 (-1.9%) 2,402 772.42 0 0 336,400 386,800 286,000
21/05/2026 337,000 -7.3 (-2.12%) 2,167 729.03 0 0 344,300 395,900 292,700
20/05/2026 340,000 -13.2 (-3.74%) 3,653 1,258.05 0 0 353,200 406,100 300,300
19/05/2026 355,000 -2.4 (-0.67%) 1,460 515.77 0 0 357,400 411,000 303,800
18/05/2026 358,000 -0.3 (-0.08%) 4,861 1,736.56 0 0 358,300 412,000 304,600
15/05/2026 350,100 -17.6 (-4.79%) 2,448 877.74 0 0 367,700 422,800 312,600
14/05/2026 358,000 -10.8 (-2.93%) 7,266 2,671.77 0 0 368,800 424,100 313,500
13/05/2026 367,500 -1.6 (-0.43%) 1,908 703.5 0 0 369,100 424,400 313,800
12/05/2026 370,000 4.8 (1.31%) 1,474 544.03 50,281 18,503.41 365,200 419,900 310,500
11/05/2026 370,000 11.7 (3.27%) 4,046 1,476.97 0 0 358,300 412,000 304,600
08/05/2026 351,300 6.8 (1.97%) 1,995 714.43 0 0 344,500 396,100 292,900
07/05/2026 346,000 5.1 (1.5%) 2,206 759.98 0 0 340,900 392,000 289,800
06/05/2026 345,000 15.2 (4.61%) 3,289 1,119.95 0 0 329,800 379,200 280,400
05/05/2026 333,000 2.8 (0.85%) 5,109 1,684.96 0 0 330,200 379,700 280,700
04/05/2026 331,000 20 (6.43%) 1,041 342.34 0 0 311,000 357,600 264,400
29/04/2026 311,000 -7.5 (-2.35%) 209 65.08 0 0 318,500 366,200 270,800
28/04/2026 317,500 -4.3 (-1.34%) 1,132 360.9 0 0 321,800 370,000 273,600
24/04/2026 320,000 -3.8 (-1.17%) 1,322 425.38 0 0 323,800 372,300 275,300
23/04/2026 320,000 3.2 (1.01%) 1,100 356.15 0 0 316,800 364,300 269,300
22/04/2026 317,500 -3 (-0.94%) 205 64.95 1,900 699.2 320,500 368,500 272,500
21/04/2026 320,000 -2 (-0.62%) 277 88.97 0 0 322,000 370,300 273,700
20/04/2026 319,000 -3.6 (-1.12%) 721 232.13 0 0 322,600 370,900 274,300
17/04/2026 320,000 -3.2 (-0.99%) 733 236.41 0 0 323,200 371,600 274,800
16/04/2026 324,900 8 (2.52%) 8,426 2,723.09 0 0 316,900 364,400 269,400
15/04/2026 316,900 0 (0%) 907 287.43 0 0 316,900 364,400 269,400
14/04/2026 314,700 -3.8 (-1.19%) 716 226.9 0 0 318,500 366,200 270,800
13/04/2026 314,000 -4.5 (-1.41%) 239 76.05 0 0 318,500 366,200 270,800
10/04/2026 314,000 -4.5 (-1.41%) 627 199.72 167,254 55,193.82 318,500 366,200 270,800
09/04/2026 318,000 0.9 (0.28%) 744 236.84 0 0 317,100 364,600 269,600
08/04/2026 319,900 6 (1.91%) 228 72.31 0 0 313,900 360,900 266,900
07/04/2026 323,000 13.5 (4.36%) 1,190 374.31 0 0 309,500 355,900 263,100
06/04/2026 309,000 -2.2 (-0.71%) 239 74.06 0 0 311,200 357,800 264,600
03/04/2026 310,000 -0.1 (-0.03%) 581 180.82 0 0 310,100 356,600 263,600
02/04/2026 310,000 -5.9 (-1.87%) 259 80.63 0 0 315,900 363,200 268,600
01/04/2026 315,500 0.6 (0.19%) 1,527 482.25 0 0 314,900 362,100 267,700
31/03/2026 312,100 -8 (-2.5%) 432 136.38 0 0 320,100 368,100 272,100
30/03/2026 320,000 0 (0%) 248 79.36 0 0 320,000 368,000 272,000
27/03/2026 320,000 -0.1 (-0.03%) 1,018 325.75 0 0 320,100 368,100 272,100
26/03/2026 320,200 0 (0%) 495 158.57 0 0 320,200 368,200 272,200
25/03/2026 320,000 -6.4 (-1.96%) 1,420 454.78 0 0 326,400 375,300 277,500
24/03/2026 326,400 0 (0%) 150 48.96 0 0 326,400 375,300 277,500
23/03/2026 326,200 -2.8 (-0.85%) 2,529 825.51 0 0 329,000 378,300 279,700
20/03/2026 330,000 4.2 (1.29%) 1,290 425.67 0 0 325,800 374,600 277,000
19/03/2026 325,800 0 (0%) 31 10.11 0 0 325,800 374,600 277,000
18/03/2026 325,500 -8.4 (-2.52%) 219 71.51 0 0 333,900 383,900 283,900
17/03/2026 339,000 17.3 (5.38%) 1,172 391.38 0 0 321,700 369,900 273,500
16/03/2026 324,000 -4.1 (-1.25%) 1,191 383.18 0 0 328,100 377,300 278,900
13/03/2026 320,200 0.2 (0.06%) 228 74.83 0 0 320,000 368,000 272,000
12/03/2026 320,000 2.1 (0.66%) 417 133.55 0 0 317,900 365,500 270,300
11/03/2026 320,900 -6.4 (-1.96%) 1,716 545.78 0 0 327,300 376,300 278,300
10/03/2026 330,000 11.5 (3.61%) 1,127 367.59 0 0 318,500 366,200 270,800
09/03/2026 310,000 -16 (-4.91%) 3,567 1,137.07 0 0 326,000 374,900 277,100
06/03/2026 326,000 4.3 (1.34%) 100 32.6 0 0 321,700 369,900 273,500
05/03/2026 321,700 0 (0%) 69 22.92 31,500 8,820 321,700 369,900 273,500
04/03/2026 321,200 -25.8 (-7.44%) 229 74.36 0 0 347,000 399,000 295,000
03/03/2026 345,000 -2.8 (-0.81%) 2,374 823.92 36,000 10,800 347,800 399,900 295,700
02/03/2026 348,000 2.2 (0.64%) 1,290 448.72 0 0 345,800 397,600 294,000
27/02/2026 350,000 1.8 (0.52%) 1,077 372.88 0 0 348,200 400,400 296,000
26/02/2026 353,000 4.8 (1.38%) 594 207.06 0 0 348,200 400,400 296,000
25/02/2026 348,000 0.1 (0.03%) 975 339.64 0 0 347,900 400,000 295,800
24/02/2026 354,800 4.8 (1.37%) 2,485 864.63 0 0 350,000 402,500 297,500
23/02/2026 350,000 0 (0%) 344 120.37 0 0 350,000 402,500 297,500
13/02/2026 350,000 -0.3 (-0.09%) 180 63.08 0 0 350,300 402,800 297,800
12/02/2026 355,000 5.4 (1.54%) 523 183.17 0 0 349,600 402,000 297,200
11/02/2026 350,000 2.2 (0.63%) 1,227 429.05 0 0 347,800 399,900 295,700
10/02/2026 350,000 2.2 (0.63%) 1,570 546.14 0 0 347,800 399,900 295,700
09/02/2026 350,000 3.1 (0.89%) 517 179.83 0 0 346,900 398,900 294,900
06/02/2026 346,100 -8.1 (-2.29%) 2,674 928.31 0 0 354,200 407,300 301,100
05/02/2026 354,000 -2.9 (-0.81%) 777 275.75 0 0 356,900 410,400 303,400
04/02/2026 358,000 0.8 (0.22%) 1,760 628.39 0 0 357,200 410,700 303,700
03/02/2026 350,000 -10.1 (-2.8%) 13,600 4,858.1 0 0 360,100 414,100 306,100
02/02/2026 360,000 -0.3 (-0.08%) 404 145.28 0 0 360,300 414,300 306,300
30/01/2026 360,000 0.9 (0.25%) 917 330. 0 0 359,100 412,900 305,300
29/01/2026 362,000 2 (0.56%) 1,470 527.43 0 0 360,000 414,000 306,000
28/01/2026 360,000 0 (0%) 458 164.86 0 0 360,000 414,000 306,000
27/01/2026 360,000 0.4 (0.11%) 636 228.59 0 0 359,600 413,500 305,700
26/01/2026 360,000 -0.2 (-0.06%) 2,240 805.69 0 0 360,200 414,200 306,200
23/01/2026 361,000 2.5 (0.7%) 1,262 454.41 0 0 358,500 412,200 304,800
22/01/2026 357,000 -3 (-0.83%) 253 90.84 0 0 360,000 414,000 306,000
21/01/2026 360,000 0 (0%) 643 231.49 0 0 360,000 414,000 306,000
20/01/2026 360,000 -0.2 (-0.06%) 2,116 761.79 0 0 360,200 414,200 306,200
19/01/2026 360,000 -1.4 (-0.39%) 2,493 898.08 0 0 361,400 415,600 307,200
16/01/2026 362,000 5.2 (1.46%) 557 201.22 0 0 356,800 410,300 303,300
15/01/2026 355,000 -0.1 (-0.03%) 1,286 458.71 0 0 355,100 408,300 301,900
14/01/2026 355,000 -6 (-1.66%) 1,645 584.36 0 0 361,000 415,100 306,900
13/01/2026 361,000 0 (0%) 242 87.79 0 0 361,000 415,100 306,900
12/01/2026 360,000 -3 (-0.83%) 1,042 376.26 0 0 363,000 417,400 308,600
09/01/2026 363,000 1 (0.28%) 254 92.16 0 0 362,000 416,300 307,700
08/01/2026 362,000 8.7 (2.46%) 1,899 687.46 0 0 353,300 406,200 300,400
07/01/2026 360,000 -0.7 (-0.19%) 1,120 396.32 6,000 2,340 360,700 414,800 306,600
06/01/2026 352,000 -13 (-3.56%) 376 135.83 0 0 365,000 419,700 310,300
05/01/2026 365,000 -0.9 (-0.25%) 572 208.7 0 0 365,900 420,700 311,100
31/12/2025 365,900 0 (0%) 47 17.3 0 0 365,900 420,700 311,100
30/12/2025 365,900 0 (0%) 86 31.73 0 0 365,900 420,700 311,100
29/12/2025 365,000 -8.1 (-2.17%) 728 266.77 0 0 373,100 429,000 317,200
26/12/2025 370,200 -7.8 (-2.06%) 274 102.34 0 0 378,000 434,700 321,300
25/12/2025 378,000 8.3 (2.25%) 166 62.14 0 0 369,700 425,100 314,300
24/12/2025 368,000 -3.2 (-0.86%) 1,115 412.25 0 0 371,200 426,800 315,600
23/12/2025 373,900 16.2 (4.53%) 560 207.25 0 0 357,700 411,300 304,100
22/12/2025 357,700 0 (0%) 264 94.4 0 0 357,700 411,300 304,100
19/12/2025 357,700 0 (0%) 60 21.52 0 0 357,700 411,300 304,100
18/12/2025 353,100 -7.8 (-2.16%) 1,842 658.96 0 0 360,900 415,000 306,800
17/12/2025 361,000 0.2 (0.06%) 309 111.51 67,500 20,790 360,800 414,900 306,700
16/12/2025 360,800 0 (0%) 16 5.77 0 0 360,800 414,900 306,700
15/12/2025 360,800 0 (0%) 7 2.54 37,000 15,170 360,800 414,900 306,700
12/12/2025 360,000 -3 (-0.83%) 540 195.16 0 0 363,000 417,400 308,600
11/12/2025 363,000 3 (0.83%) 245 89.61 0 0 360,000 414,000 306,000
10/12/2025 360,000 8 (2.27%) 324 116.81 0 0 352,000 404,800 299,200
09/12/2025 358,000 -21 (-5.54%) 811 285.66 0 0 379,000 435,800 322,200
08/12/2025 379,000 -1 (-0.26%) 346 131.15 0 0 380,000 437,000 323,000
05/12/2025 380,000 2.5 (0.66%) 1,091 414.17 0 0 377,500 434,100 320,900
04/12/2025 380,000 4.7 (1.25%) 401 151.38 0 0 375,300 431,500 319,100
03/12/2025 376,000 -4 (-1.05%) 373 140.22 0 0 380,000 437,000 323,000
02/12/2025 380,000 0 (0%) 124 47.12 0 0 380,000 437,000 323,000
01/12/2025 380,000 8 (2.15%) 905 343.98 0 0 372,000 427,800 316,200
28/11/2025 372,000 -6.4 (-1.69%) 207 77.05 0 0 378,400 435,100 321,700
27/11/2025 378,400 0 (0%) 56 21.22 0 0 378,400 435,100 321,700
26/11/2025 378,000 -2 (-0.53%) 538 203.66 0 0 380,000 437,000 323,000
25/11/2025 380,000 1 (0.26%) 1,400 532. 0 0 379,000 435,800 322,200

Historical Data-ko - BSC

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