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
05/06/2026 14,600 -0.1 (-0.68%) 12,300 178.9 0 0 14,700 16,900 12,500
04/06/2026 15,300 0.7 (4.79%) 6,700 98.4 0 0 14,600 16,700 12,500
03/06/2026 15,000 0.5 (3.45%) 22,400 327.51 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 15,600 11,600
29/05/2026 13,200 -0.8 (-5.71%) 6,101 82.78 0 0 14,000 16,100 11,900
28/05/2026 13,500 -0.1 (-0.74%) 900 12.58 0 0 13,600 15,600 11,600
27/05/2026 13,300 -0.5 (-3.62%) 3,600 49 0 0 13,800 15,800 11,800
26/05/2026 13,800 0 (0%) 6,600 90.95 0 0 13,800 15,800 11,800
25/05/2026 14,200 -0.2 (-1.39%) 4,800 66.26 0 0 14,400 16,500 12,300
22/05/2026 14,500 -0.6 (-3.97%) 1,400 20.1 0 0 15,100 17,300 12,900
21/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
19/05/2026 14,500 -0.6 (-3.97%) 200 2.86 0 0 15,100 17,300 12,900
18/05/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
15/05/2026 14,800 -0.3 (-1.99%) 200 2.95 0 0 15,100 17,300 12,900
14/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
13/05/2026 14,500 -0.3 (-2.03%) 4,200 59.98 0 0 14,800 17,000 12,600
12/05/2026 14,200 -0.4 (-2.74%) 3,202 47.27 0 0 14,600 16,700 12,500
11/05/2026 15,000 -0.1 (-0.66%) 1,100 16.02 0 0 15,100 17,300 12,900
08/05/2026 15,500 -0.6 (-3.73%) 4,500 67.92 0 0 16,100 18,500 13,700
07/05/2026 15,700 -0.4 (-2.48%) 200 3.22 0 0 16,100 18,500 13,700
06/05/2026 16,100 0.5 (3.21%) 100 1.61 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/04/2026 15,600 0.8 (5.41%) 100 1.56 0 0 14,800 17,000 12,600
28/04/2026 14,300 0 (0%) 600 8.88 0 0 14,300 16,400 12,200
24/04/2026 14,200 -0.3 (-2.07%) 1,100 15.74 0 0 14,500 16,600 12,400
23/04/2026 14,200 -0.2 (-1.39%) 2,800 40.48 0 0 14,400 16,500 12,300
22/04/2026 14,500 -1 (-6.45%) 4,600 66.24 0 0 15,500 17,800 13,200
21/04/2026 14,000 -1 (-6.67%) 800 12.39 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/04/2026 14,800 -0.8 (-5.13%) 4,142 61.97 0 0 15,600 17,900 13,300
15/04/2026 15,600 0.6 (4%) 100 1.56 0 0 15,000 17,200 12,800
14/04/2026 15,000 1.1 (7.91%) 100 1.5 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.8 (-5.44%) 1,442 20.04 0 0 14,700 16,900 12,500
10/04/2026 14,800 0.7 (4.96%) 4,000 58.6 0 0 14,100 16,200 12,000
09/04/2026 14,000 -0.7 (-4.76%) 4,600 64.9 0 0 14,700 16,900 12,500
08/04/2026 14,700 0.1 (0.68%) 1,700 24.92 0 0 14,600 16,700 12,500
07/04/2026 14,600 -0.1 (-0.68%) 5,200 75.71 0 0 14,700 16,900 12,500
06/04/2026 14,700 0.6 (4.26%) 100 1.47 0 0 14,100 16,200 12,000
03/04/2026 14,500 -1.2 (-7.64%) 32,541 458.57 0 0 15,700 18,000 13,400
02/04/2026 15,400 0.2 (1.32%) 300 4.7 0 0 15,200 17,400 13,000
01/04/2026 13,900 -0.4 (-2.8%) 400 6.09 0 0 14,300 16,400 12,200
31/03/2026 14,600 0.2 (1.39%) 5,500 78.55 0 0 14,400 16,500 12,300
30/03/2026 14,800 -0.2 (-1.33%) 2,500 35.88 0 0 15,000 17,200 12,800
27/03/2026 15,300 -0.6 (-3.77%) 3,100 46.44 0 0 15,900 18,200 13,600
26/03/2026 15,900 0.4 (2.58%) 102 1.62 0 0 15,500 17,800 13,200
25/03/2026 15,500 -0.5 (-3.13%) 103 1.6 0 0 16,000 18,400 13,600
24/03/2026 16,000 1.7 (11.89%) 138 2.21 0 0 14,300 16,400 12,200
23/03/2026 14,800 -0.4 (-2.63%) 4,527 64.64 0 0 15,200 17,400 13,000
20/03/2026 15,100 0.6 (4.14%) 4,900 74.42 0 0 14,500 16,600 12,400
19/03/2026 15,900 1.6 (11.19%) 2,900 41.97 0 0 14,300 16,400 12,200
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,000 0.1 (0.72%) 300 4.28 0 0 13,900 15,900 11,900
10/03/2026 14,100 0.4 (2.92%) 13,300 184.79 0 0 13,700 15,700 11,700
09/03/2026 14,200 -0.3 (-2.07%) 7,000 95.66 0 0 14,500 16,600 12,400
06/03/2026 14,300 0 (0%) 600 8.69 0 0 14,300 16,400 12,200
05/03/2026 14,300 0.5 (3.62%) 12,000 171.59 0 0 13,800 15,800 11,800
04/03/2026 14,100 -0.4 (-2.76%) 17,900 247.7 0 0 14,500 16,600 12,400
03/03/2026 14,500 -0.1 (-0.68%) 5,500 79.75 0 0 14,600 16,700 12,500
02/03/2026 14,500 0 (0%) 8,900 129.59 0 0 14,500 16,600 12,400
27/02/2026 14,500 -0.1 (-0.68%) 3,200 46.25 0 0 14,600 16,700 12,500
26/02/2026 14,500 -0.1 (-0.68%) 1,000 14.57 0 0 14,600 16,700 12,500
25/02/2026 14,700 0 (0%) 2,410 35.07 0 0 14,700 16,900 12,500
24/02/2026 14,500 -0.6 (-3.97%) 1,700 24.96 0 0 15,100 17,300 12,900
23/02/2026 15,300 0.9 (6.25%) 8,608 130.29 0 0 14,400 16,500 12,300
13/02/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
12/02/2026 14,300 -0.1 (-0.69%) 2,202 31.51 0 0 14,400 16,500 12,300
11/02/2026 14,400 0.1 (0.7%) 3,200 46.09 0 0 14,300 16,400 12,200
10/02/2026 14,300 0 (0%) 900 12.87 0 0 14,300 16,400 12,200
09/02/2026 13,900 -0.3 (-2.11%) 6,300 90.38 0 0 14,200 16,300 12,100
06/02/2026 14,300 0.2 (1.42%) 4,400 62.54 0 0 14,100 16,200 12,000
05/02/2026 14,500 0 (0%) 5,400 76.34 0 0 14,500 16,600 12,400
04/02/2026 14,300 -0.1 (-0.69%) 1,900 27.5 0 0 14,400 16,500 12,300
03/02/2026 14,500 -0.1 (-0.68%) 6,700 96.77 0 0 14,600 16,700 12,500
02/02/2026 14,400 -0.2 (-1.37%) 8,800 128.18 0 0 14,600 16,700 12,500
30/01/2026 14,500 -0.5 (-3.33%) 9,803 142.97 0 0 15,000 17,200 12,800
29/01/2026 14,700 -0.9 (-5.77%) 8,700 130.3 0 0 15,600 17,900 13,300
28/01/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
27/01/2026 15,400 0.5 (3.36%) 100 1.54 0 0 14,900 17,100 12,700
26/01/2026 15,300 0.1 (0.66%) 6,300 94.16 0 0 15,200 17,400 13,000
23/01/2026 15,400 -0.3 (-1.91%) 1,700 25.82 0 0 15,700 18,000 13,400
22/01/2026 15,600 0 (0%) 3,300 51.81 0 0 15,600 17,900 13,300
21/01/2026 14,700 -0.6 (-3.92%) 1,900 29.71 0 0 15,300 17,500 13,100
20/01/2026 15,500 0 (0%) 7,800 119.53 0 0 15,500 17,800 13,200
19/01/2026 14,500 -0.8 (-5.23%) 3,340 51.78 0 0 15,300 17,500 13,100
16/01/2026 14,500 -0.5 (-3.33%) 12,063 184.35 0 0 15,000 17,200 12,800
15/01/2026 15,800 0.6 (3.95%) 2,200 32.9 0 0 15,200 17,400 13,000
14/01/2026 15,500 -0.2 (-1.27%) 501 7.6 0 0 15,700 18,000 13,400
13/01/2026 15,700 0.7 (4.67%) 140 2.18 0 0 15,000 17,200 12,800
12/01/2026 14,600 -0.4 (-2.67%) 5,500 82.42 0 0 15,000 17,200 12,800
09/01/2026 15,000 -0.9 (-5.66%) 4,820 72.3 0 0 15,900 18,200 13,600
08/01/2026 15,600 0 (0%) 300 4.77 0 0 15,600 17,900 13,300
07/01/2026 15,500 0.3 (1.97%) 10,512 163.77 0 0 15,200 17,400 13,000
06/01/2026 16,900 1.7 (11.18%) 9,200 140.02 0 0 15,200 17,400 13,000
05/01/2026 15,200 0 (0%) 20 0.3 0 0 15,200 17,400 13,000
31/12/2025 14,900 0 (0%) 1,101 16.68 0 0 14,900 17,100 12,700
30/12/2025 15,000 0.3 (2.04%) 18,300 271.91 0 0 14,700 16,900 12,500
29/12/2025 14,700 0.7 (5%) 100 1.47 0 0 14,000 16,100 11,900
26/12/2025 14,000 -0.5 (-3.45%) 7,700 107.8 0 0 14,500 16,600 12,400
25/12/2025 14,200 0 (0%) 200 2.89 0 0 14,200 16,300 12,100
24/12/2025 14,300 0 (0%) 10,322 146.91 0 0 14,300 16,400 12,200
23/12/2025 14,200 -0.7 (-4.7%) 9,800 140.31 0 0 14,900 17,100 12,700
22/12/2025 14,900 -0.7 (-4.49%) 6,900 102.9 0 0 15,600 17,900 13,300
19/12/2025 14,700 -0.7 (-4.55%) 3,108 48.6 0 0 15,400 17,700 13,100
18/12/2025 15,800 1.3 (8.97%) 11,091 171.31 0 0 14,500 16,600 12,400
17/12/2025 15,000 -0.1 (-0.66%) 4,110 59.5 0 0 15,100 17,300 12,900
16/12/2025 16,000 0.8 (5.26%) 7,400 111.56 0 0 15,200 17,400 13,000
15/12/2025 15,400 0.5 (3.36%) 14,826 225.09 0 0 14,900 17,100 12,700
12/12/2025 15,500 1.2 (8.39%) 16,500 245.76 0 0 14,300 16,400 12,200
11/12/2025 14,400 -0.3 (-2.04%) 10,500 150.25 0 0 14,700 16,900 12,500
10/12/2025 14,100 -0.7 (-4.73%) 8,100 118.84 0 0 14,800 17,000 12,600
09/12/2025 14,800 0 (0%) 10,074 149.12 0 0 14,800 17,000 12,600
08/12/2025 15,100 0.5 (3.42%) 16,403 242.99 0 0 14,600 16,700 12,500

Historical Data-ko - BSC

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