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
03/07/2026 20,400 0 (0%) 763,600 15,577.52 0 0 20,400 22,400 18,400
02/07/2026 20,400 -0.1 (-0.49%) 778,411 15,948.99 0 0 20,500 22,500 18,500
01/07/2026 20,500 0.1 (0.49%) 864,000 17,630.58 0 0 20,400 22,400 18,400
30/06/2026 20,400 0.1 (0.49%) 807,400 16,393.55 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 906,400 18,400.16 0 0 20,300 22,300 18,300
26/06/2026 20,300 -0.1 (-0.49%) 1,010,500 20,528.59 0 0 20,400 22,400 18,400
25/06/2026 20,400 -0.1 (-0.49%) 961,514 19,705.72 0 0 20,500 22,500 18,500
24/06/2026 20,500 0.1 (0.49%) 914,200 18,658.91 0 0 20,400 22,400 18,400
23/06/2026 20,400 -0.1 (-0.49%) 891,502 18,270.82 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 1,027,900 21,074.63 0 0 20,500 22,500 18,500
19/06/2026 20,500 0 (0%) 892,843 18,385.96 0 0 20,500 22,500 18,500
18/06/2026 20,500 0.1 (0.49%) 881,100 18,062.55 0 0 20,400 22,400 18,400
17/06/2026 20,400 -0.1 (-0.49%) 1,059,901 21,679.91 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 993,705 20,371.77 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 964,300 19,768.44 0 0 20,400 22,400 18,400
12/06/2026 20,400 -0.1 (-0.49%) 998,600 20,410.99 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.1 (0.49%) 844,303 17,229.8 0 0 20,400 22,400 18,400
10/06/2026 20,400 0 (0%) 980,510 20,002.68 0 0 20,400 22,400 18,400
09/06/2026 20,400 0.1 (0.49%) 1,159,900 23,555.76 0 0 20,300 22,300 18,300
08/06/2026 20,300 -0.2 (-0.98%) 844,400 17,216.03 0 0 20,500 22,500 18,500
05/06/2026 20,500 0 (0%) 993,403 20,365. 0 0 20,500 22,500 18,500
04/06/2026 20,500 0.1 (0.49%) 1,083,300 22,196.93 0 0 20,400 22,400 18,400
03/06/2026 20,400 0 (0%) 1,011,400 20,633.08 0 0 20,400 22,400 18,400
02/06/2026 20,400 0 (0%) 930,003 18,973.62 0 0 20,400 22,400 18,400
01/06/2026 20,400 -0.1 (-0.49%) 892,821 18,258.84 0 0 20,500 22,500 18,500
29/05/2026 20,500 0.1 (0.49%) 1,064,901 21,731.32 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.1 (-0.49%) 933,605 19,072. 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 1,030,002 21,116.85 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 887,200 18,276.63 0 0 20,600 22,600 18,600
25/05/2026 20,600 0 (0%) 1,077,204 22,190.24 0 0 20,600 22,600 18,600
22/05/2026 20,600 -0.1 (-0.48%) 1,294,226 26,676.7 0 0 20,700 22,700 18,700
21/05/2026 20,700 0.2 (0.98%) 1,304,801 26,888.36 0 0 20,500 22,500 18,500
20/05/2026 20,500 -0.1 (-0.49%) 808,101 16,590.51 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 1,062,401 21,854.38 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 1,030,821 21,203.67 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 1,208,100 24,771.92 0 0 20,500 22,500 18,500
14/05/2026 20,500 0.1 (0.49%) 1,066,400 21,778.4 0 0 20,400 22,400 18,400
13/05/2026 20,400 -0.1 (-0.49%) 833,300 17,066.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 978,400 20,050.41 0 0 20,700 22,700 18,700
11/05/2026 20,700 -0.2 (-0.96%) 1,005,911 20,875.47 0 0 20,900 22,900 18,900
08/05/2026 20,900 0.1 (0.48%) 754,100 15,779.27 0 0 20,800 22,800 18,800
07/05/2026 20,800 0.3 (1.46%) 1,033,632 21,469.24 0 0 20,500 22,500 18,500
06/05/2026 20,500 0.3 (1.49%) 1,191,800 24,331.56 0 0 20,200 22,200 18,200
05/05/2026 20,200 0.1 (0.5%) 1,312,903 26,472.44 0 0 20,100 22,100 18,100
04/05/2026 20,100 0.1 (0.5%) 994,201 19,890.7 0 0 20,000 22,000 18,000
29/04/2026 20,000 0 (0%) 1,014,409 20,291.78 0 0 20,000 22,000 18,000
28/04/2026 20,000 0 (0%) 1,114,412 22,289.4 0 0 20,000 22,000 18,000
24/04/2026 20,000 0 (0%) 983,000 19,572.29 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 1,236,710 24,789.08 0 0 20,000 22,000 18,000
22/04/2026 20,000 0.1 (0.5%) 1,016,012 20,328.01 0 0 19,900 21,800 18,000
21/04/2026 19,900 0 (0%) 1,072,300 21,342.19 0 0 19,900 21,800 18,000
20/04/2026 19,900 0 (0%) 784,010 15,605.69 0 0 19,900 21,800 18,000
17/04/2026 19,900 -0.1 (-0.5%) 849,200 16,949.64 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 824,800 16,463.91 0 0 20,000 22,000 18,000
15/04/2026 20,000 0.1 (0.5%) 794,577 15,824.53 0 0 19,900 21,800 18,000
14/04/2026 19,900 -0.1 (-0.5%) 920,100 18,374.24 0 0 20,000 22,000 18,000
13/04/2026 20,000 -0.1 (-0.5%) 973,303 19,449.21 0 0 20,100 22,100 18,100
10/04/2026 20,100 0 (0%) 1,164,900 23,468.86 0 0 20,100 22,100 18,100
09/04/2026 20,100 -0.2 (-0.99%) 1,102,300 22,281.32 0 0 20,300 22,300 18,300
08/04/2026 20,300 0.2 (1.%) 1,342,903 27,178.55 0 0 20,100 22,100 18,100
07/04/2026 20,100 0.1 (0.5%) 1,469,200 29,464.34 0 0 20,000 22,000 18,000
06/04/2026 20,000 -0.1 (-0.5%) 1,033,700 20,779.08 0 0 20,100 22,100 18,100
03/04/2026 20,100 -0.1 (-0.5%) 1,120,500 22,688.44 0 0 20,200 22,200 18,200
02/04/2026 20,200 0 (0%) 1,215,200 24,461.63 0 0 20,200 22,200 18,200
01/04/2026 20,200 0.1 (0.5%) 1,201,113 24,267.62 0 0 20,100 22,100 18,100
31/03/2026 20,100 0.2 (1.01%) 1,425,600 28,523.05 0 0 19,900 21,800 18,000
30/03/2026 19,900 -0.1 (-0.5%) 1,097,313 21,788.12 0 0 20,000 22,000 18,000
27/03/2026 20,000 0.1 (0.5%) 1,202,401 23,943.98 0 0 19,900 21,800 18,000
26/03/2026 19,900 -0.1 (-0.5%) 1,071,300 21,342.66 0 0 20,000 22,000 18,000
25/03/2026 20,000 0.2 (1.01%) 1,025,100 20,494.17 0 0 19,800 21,700 17,900
24/03/2026 19,800 0.1 (0.51%) 1,269,300 25,122.12 0 0 19,700 21,600 17,800
23/03/2026 19,700 -0.1 (-0.51%) 1,214,500 23,949.38 0 0 19,800 21,700 17,900
20/03/2026 19,800 -0.3 (-1.49%) 1,243,800 24,788.23 0 0 20,100 22,100 18,100
19/03/2026 20,100 -0.1 (-0.5%) 1,163,701 23,360.53 0 0 20,200 22,200 18,200
18/03/2026 20,200 -0.1 (-0.49%) 1,111,400 22,578.99 0 0 20,300 22,300 18,300
17/03/2026 20,300 0.1 (0.5%) 1,116,800 22,675.07 0 0 20,200 22,200 18,200
16/03/2026 20,200 0 (0%) 1,341,813 27,134.72 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.2 (-0.98%) 1,322,300 26,888.55 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 1,137,700 23,094.54 0 0 20,400 22,400 18,400
11/03/2026 20,400 0.1 (0.49%) 1,258,702 25,601.7 0 0 20,300 22,300 18,300
10/03/2026 20,300 0.1 (0.5%) 1,508,201 30,613.49 0 0 20,200 22,200 18,200
09/03/2026 20,200 -0.1 (-0.49%) 1,157,100 23,361.15 0 0 20,300 22,300 18,300
06/03/2026 20,300 -0.1 (-0.49%) 1,179,900 24,001.57 0 0 20,400 22,400 18,400
05/03/2026 20,400 0.2 (0.99%) 1,542,304 31,502.58 0 0 20,200 22,200 18,200
04/03/2026 20,200 0.1 (0.5%) 1,222,400 24,630.94 0 0 20,100 22,100 18,100
03/03/2026 20,100 0.1 (0.5%) 1,215,600 24,434.11 0 0 20,000 22,000 18,000
02/03/2026 20,000 -0.3 (-1.48%) 1,278,100 25,595.66 0 0 20,300 22,300 18,300
27/02/2026 20,300 -0.2 (-0.98%) 1,150,800 23,371.22 0 0 20,500 22,500 18,500
26/02/2026 20,500 0.2 (0.99%) 1,410,210 28,687.47 0 0 20,300 22,300 18,300
25/02/2026 20,300 0 (0%) 1,239,500 25,166.08 0 0 20,300 22,300 18,300
24/02/2026 20,300 0 (0%) 1,220,103 24,749.5 0 0 20,300 22,300 18,300
23/02/2026 20,300 0.2 (1.%) 1,157,100 23,480.12 0 0 20,100 22,100 18,100
13/02/2026 20,100 0 (0%) 1,156,316 23,243.23 0 0 20,100 22,100 18,100
12/02/2026 20,100 0 (0%) 1,121,803 22,549.38 0 0 20,100 22,100 18,100
11/02/2026 20,100 0.1 (0.5%) 1,318,073 26,481.81 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 1,088,500 21,667.75 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.2 (-1.%) 999,209 19,994.21 0 0 20,100 22,100 18,100
06/02/2026 20,100 -0.2 (-0.99%) 1,328,101 26,823.96 0 0 20,300 22,300 18,300
05/02/2026 20,300 0.1 (0.5%) 1,234,300 24,911.56 0 0 20,200 22,200 18,200
04/02/2026 20,200 -0.1 (-0.49%) 1,112,601 22,608.68 0 0 20,300 22,300 18,300
03/02/2026 20,300 0.1 (0.5%) 1,144,100 23,130.87 0 0 20,200 22,200 18,200
02/02/2026 20,200 0 (0%) 1,068,620 21,561.34 0 0 20,200 22,200 18,200
30/01/2026 20,200 0 (0%) 1,234,044 24,953.86 0 0 20,200 22,200 18,200
29/01/2026 20,200 0.1 (0.5%) 1,033,215 20,854.23 0 0 20,100 22,100 18,100
28/01/2026 20,100 0.4 (2.03%) 1,048,111 20,921.36 0 0 19,700 21,600 17,800
27/01/2026 19,700 0 (0%) 1,654,727 32,600.68 0 0 19,700 21,600 17,800
26/01/2026 19,700 0 (0%) 1,802,610 35,585.83 0 0 19,700 21,600 17,800
23/01/2026 19,700 0 (0%) 1,466,210 28,902.64 0 0 19,700 21,600 17,800
22/01/2026 19,700 -0.1 (-0.51%) 1,431,301 28,457.18 0 0 19,800 21,700 17,900
21/01/2026 19,800 -0.2 (-1%) 1,724,501 34,165.73 0 0 20,000 22,000 18,000
20/01/2026 20,000 -0.1 (-0.5%) 1,837,637 36,845.19 0 0 20,100 22,100 18,100
19/01/2026 20,100 0 (0%) 1,515,412 30,607.83 0 0 20,100 22,100 18,100
16/01/2026 20,100 0.1 (0.5%) 1,807,103 36,466.5 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 1,523,901 30,476.96 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 1,373,432 27,469.55 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 1,546,803 31,211.36 0 0 20,100 22,100 18,100
12/01/2026 20,100 0.1 (0.5%) 2,006,651 40,238.22 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.1 (0.5%) 1,503,862 30,187.39 0 0 19,900 21,800 18,000
08/01/2026 19,900 0.2 (1.02%) 1,817,218 36,127.88 0 0 19,700 21,600 17,800
07/01/2026 19,700 0.2 (1.03%) 1,704,014 33,526.1 0 0 19,500 21,400 17,600
06/01/2026 19,500 0.1 (0.52%) 1,356,302 26,362.13 0 0 19,400 21,300 17,500
05/01/2026 19,400 -0.1 (-0.51%) 1,406,977 27,437.89 0 0 19,500 21,400 17,600

Historical Data-ko - BSC

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