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
12/06/2026 8,600 0.07 (0.82%) 433,900 3,724.72 0 0 8,530 9,120 7,940
11/06/2026 8,530 -0.12 (-1.39%) 549,300 4,709.93 0 0 8,650 9,250 8,050
10/06/2026 8,650 0.04 (0.46%) 528,500 4,567.34 0 0 8,610 9,210 8,010
09/06/2026 8,610 -0.09 (-1.03%) 693,700 5,976.33 0 0 8,700 9,300 8,100
08/06/2026 8,700 -0.2 (-2.25%) 591,500 5,172.42 0 0 8,900 9,520 8,280
05/06/2026 8,900 -0.05 (-0.56%) 303,600 2,706.65 0 0 8,950 9,570 8,330
04/06/2026 8,950 -0.06 (-0.67%) 269,300 2,413.19 0 0 9,010 9,640 8,380
03/06/2026 9,010 -0.03 (-0.33%) 325,800 2,931.84 0 0 9,040 9,670 8,410
02/06/2026 9,040 0.21 (2.38%) 1,034,400 9,269.06 0 0 8,830 9,440 8,220
01/06/2026 8,830 -0.15 (-1.67%) 798,200 7,108.36 0 0 8,980 9,600 8,360
29/05/2026 8,980 -0.23 (-2.5%) 1,704,200 15,447.91 0 0 9,210 9,850 8,570
28/05/2026 9,210 -0.04 (-0.43%) 340,600 3,146.69 0 0 9,250 9,890 8,610
27/05/2026 9,250 0.04 (0.43%) 325,600 3,015.03 0 0 9,210 9,850 8,570
26/05/2026 9,210 -0.04 (-0.43%) 223,900 2,072.44 0 0 9,250 9,890 8,610
25/05/2026 9,250 -0.05 (-0.54%) 403,600 3,753.99 0 0 9,300 9,950 8,650
22/05/2026 9,300 -0.15 (-1.59%) 629,800 5,882.04 0 0 9,450 10,100 8,790
21/05/2026 9,450 -0.09 (-0.94%) 443,000 4,195.22 0 0 9,540 10,200 8,880
20/05/2026 9,540 0.19 (2.03%) 1,175,900 11,151.4 0 0 9,350 10,000 8,700
19/05/2026 10,000 -0.05 (-0.5%) 1,117,400 11,218.3 0 0 10,050 10,750 9,350
18/05/2026 10,050 0.07 (0.7%) 1,012,700 10,125.08 0 0 9,980 10,650 9,290
15/05/2026 9,980 -0.02 (-0.2%) 544,700 5,445.73 0 0 10,000 10,700 9,300
14/05/2026 10,000 0.01 (0.1%) 1,105,000 11,083.35 0 0 9,990 10,650 9,300
13/05/2026 9,990 0.15 (1.52%) 933,400 9,347.47 0 0 9,840 10,500 9,160
12/05/2026 9,840 0.03 (0.31%) 500,800 4,916.75 0 0 9,810 10,450 9,130
11/05/2026 9,810 -0.1 (-1.01%) 1,073,000 10,584.91 0 0 9,910 10,600 9,220
08/05/2026 9,910 -0.06 (-0.6%) 834,400 8,291.95 0 0 9,970 10,650 9,280
07/05/2026 9,970 -0.02 (-0.2%) 851,000 8,521.98 0 0 9,990 10,650 9,300
06/05/2026 9,990 0.03 (0.3%) 674,100 6,755.57 0 0 9,960 10,650 9,270
05/05/2026 9,960 -0.04 (-0.4%) 579,100 5,764.62 0 0 10,000 10,700 9,300
04/05/2026 10,000 0 (0%) 722,800 7,239.35 0 0 10,000 10,700 9,300
29/04/2026 10,000 0.05 (0.5%) 420,600 4,200.93 0 0 9,950 10,600 9,260
28/04/2026 9,950 -0.04 (-0.4%) 705,600 7,083.56 0 0 9,990 10,650 9,300
24/04/2026 9,990 0.01 (0.1%) 610,400 6,083.68 0 0 9,980 10,650 9,290
23/04/2026 9,980 -0.22 (-2.16%) 1,584,200 15,885.75 0 0 10,200 10,900 9,490
22/04/2026 10,200 0.05 (0.49%) 1,320,600 13,535.37 0 0 10,150 10,850 9,440
21/04/2026 10,150 -0.1 (-0.98%) 599,000 6,129.16 0 0 10,250 10,950 9,540
20/04/2026 10,250 -0.05 (-0.49%) 518,800 5,322.32 0 0 10,300 11,000 9,580
17/04/2026 10,300 0.05 (0.49%) 549,200 5,627.44 0 0 10,250 10,950 9,540
16/04/2026 10,250 -0.05 (-0.49%) 1,057,800 10,831.05 0 0 10,300 11,000 9,580
15/04/2026 10,300 -0.2 (-1.9%) 1,292,300 13,447.53 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.2 (-1.87%) 1,162,000 12,281.13 0 0 10,700 11,400 9,960
13/04/2026 10,700 0.35 (3.38%) 2,288,200 24,359.13 0 0 10,350 11,050 9,630
10/04/2026 10,350 0.35 (3.5%) 2,233,400 22,758.45 0 0 10,000 10,700 9,300
09/04/2026 10,000 -0.1 (-0.99%) 842,300 8,425.51 0 0 10,100 10,800 9,400
08/04/2026 10,100 0.26 (2.64%) 2,539,300 25,420.92 0 0 9,840 10,500 9,160
07/04/2026 9,840 0.05 (0.51%) 422,900 4,156.78 0 0 9,790 10,450 9,110
06/04/2026 9,790 -0.15 (-1.51%) 809,000 7,995.2 0 0 9,940 10,600 9,250
03/04/2026 9,940 -0.06 (-0.6%) 925,000 9,242.01 0 0 10,000 10,700 9,300
02/04/2026 10,000 -0.15 (-1.48%) 949,300 9,526.04 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.15 (1.5%) 884,200 8,967.8 0 0 10,000 10,700 9,300
31/03/2026 10,000 0.05 (0.5%) 1,389,500 13,963.79 1,000,000 9,500 9,950 10,600 9,260
30/03/2026 9,950 -0.1 (-1.%) 606,800 6,029.42 0 0 10,050 10,750 9,350
27/03/2026 10,050 0.05 (0.5%) 2,420,000 24,210.56 0 0 10,000 10,700 9,300
26/03/2026 10,000 -0.1 (-0.99%) 692,000 6,943.25 0 0 10,100 10,800 9,400
25/03/2026 10,100 0.17 (1.71%) 1,248,600 12,571.92 0 0 9,930 10,600 9,240
24/03/2026 9,930 0.04 (0.4%) 1,104,700 11,055.34 0 0 9,890 10,550 9,200
23/03/2026 9,890 -0.71 (-6.7%) 1,949,100 19,594.06 0 0 10,600 11,300 9,860
20/03/2026 10,600 -0.2 (-1.85%) 1,552,700 16,494.87 0 0 10,800 11,550 10,050
19/03/2026 10,800 -0.1 (-0.92%) 812,100 8,737.36 0 0 10,900 11,650 10,150
18/03/2026 10,900 -0.2 (-1.8%) 707,100 7,747.36 0 0 11,100 11,850 10,350
17/03/2026 11,100 0.2 (1.83%) 884,500 9,728.68 70,100 766.68 10,900 11,650 10,150
16/03/2026 10,900 -0.05 (-0.46%) 715,000 7,804.33 0 0 10,950 11,700 10,200
13/03/2026 10,950 0.05 (0.46%) 1,029,600 11,218.55 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.15 (-1.36%) 1,193,900 13,165.87 0 0 11,050 11,800 10,300
11/03/2026 11,050 0.3 (2.79%) 963,100 10,569.56 0 0 10,750 11,500 10,000
10/03/2026 10,750 -0.1 (-0.92%) 2,623,900 28,249.71 0 0 10,850 11,600 10,100
09/03/2026 10,850 -0.8 (-6.87%) 1,207,600 13,121.7 0 0 11,650 12,450 10,850
06/03/2026 11,650 -0.4 (-3.32%) 1,223,000 14,459.97 0 0 12,050 12,850 11,250
05/03/2026 12,050 0.1 (0.84%) 1,155,300 13,898.8 0 0 11,950 12,750 11,150
04/03/2026 11,950 -0.1 (-0.83%) 3,016,000 35,602.07 0 0 12,050 12,850 11,250
03/03/2026 12,050 0.1 (0.84%) 1,538,000 18,520.56 0 0 11,950 12,750 11,150
02/03/2026 11,950 -0.55 (-4.4%) 3,524,400 42,691.92 0 0 12,500 13,350 11,650
27/02/2026 12,500 -0.25 (-1.96%) 1,466,600 18,472.52 0 0 12,750 13,600 11,900
26/02/2026 12,750 0.25 (2%) 4,080,000 52,590.45 0 0 12,500 13,350 11,650
25/02/2026 12,500 0.2 (1.63%) 1,496,000 18,550.67 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 1,378,400 17,082.8 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.15 (1.23%) 1,237,100 15,150.74 0 0 12,150 13,000 11,300
13/02/2026 12,150 -0.05 (-0.41%) 768,300 9,381.13 0 0 12,200 13,050 11,350
12/02/2026 12,200 -0.1 (-0.81%) 446,400 5,468.24 0 0 12,300 13,150 11,450
11/02/2026 12,300 0.15 (1.23%) 1,317,400 16,134.96 0 0 12,150 13,000 11,300
10/02/2026 12,150 0 (0%) 791,700 9,608.16 0 0 12,150 13,000 11,300
09/02/2026 12,150 0.05 (0.41%) 723,700 8,798.09 0 0 12,100 12,900 11,300
06/02/2026 12,100 -0.2 (-1.63%) 1,259,400 15,326.13 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.3 (-2.38%) 1,373,100 17,227.91 0 0 12,600 13,450 11,750
04/02/2026 12,600 0.25 (2.02%) 2,152,100 26,864.08 0 0 12,350 13,200 11,500
03/02/2026 12,350 0.15 (1.23%) 1,553,300 19,103.96 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.25 (-2.01%) 2,126,800 25,887.21 0 0 12,450 13,300 11,600
30/01/2026 12,450 0.05 (0.4%) 1,065,400 13,255.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.1 (0.81%) 1,087,000 13,546.16 0 0 12,300 13,150 11,450
28/01/2026 12,300 -0.1 (-0.81%) 830,200 10,248.7 0 0 12,400 13,250 11,550
27/01/2026 12,400 0.3 (2.48%) 727,900 8,922.45 0 0 12,100 12,900 11,300
26/01/2026 12,100 -0.4 (-3.2%) 1,618,300 19,818.54 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.45 (-3.47%) 2,026,800 25,635.12 0 0 12,950 13,850 12,050
22/01/2026 12,950 -0.2 (-1.52%) 2,965,300 38,749.33 50,000 690 13,150 14,050 12,250
21/01/2026 13,150 0.85 (6.91%) 4,410,300 56,447.91 0 0 12,300 13,150 11,450
20/01/2026 12,300 -0.05 (-0.4%) 901,900 11,095.23 0 0 12,350 13,200 11,500
19/01/2026 12,350 0.1 (0.82%) 1,246,900 15,463.97 0 0 12,250 13,100 11,400
16/01/2026 12,250 -0.1 (-0.81%) 1,603,800 19,821.23 0 0 12,350 13,200 11,500
15/01/2026 12,350 0.05 (0.41%) 1,345,800 16,472.12 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.05 (0.41%) 2,143,600 26,631.55 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 1,786,000 21,916.32 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.25 (2.09%) 1,516,000 18,223.45 0 0 11,950 12,750 11,150
09/01/2026 11,950 -0.3 (-2.45%) 1,664,800 20,115.21 0 0 12,250 13,100 11,400
08/01/2026 12,250 0.1 (0.82%) 1,919,700 23,592.57 0 0 12,150 13,000 11,300
07/01/2026 12,150 0.1 (0.83%) 981,600 11,826.51 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.1 (0.84%) 1,302,200 15,578.56 0 0 11,950 12,750 11,150
05/01/2026 11,950 -0.35 (-2.85%) 2,133,000 25,759.59 0 0 12,300 13,150 11,450
31/12/2025 12,300 -0.15 (-1.2%) 790,900 9,766.5 0 0 12,450 13,300 11,600
30/12/2025 12,450 0.05 (0.4%) 1,798,700 22,176.12 0 0 12,400 13,250 11,550
29/12/2025 12,400 -0.05 (-0.4%) 871,000 10,851.87 0 0 12,450 13,300 11,600
26/12/2025 12,450 -0.4 (-3.11%) 2,291,300 28,684.02 0 0 12,850 13,700 12,000
25/12/2025 12,850 0 (0%) 2,096,000 27,426.57 0 0 12,850 13,700 12,000
24/12/2025 12,850 -0.05 (-0.39%) 1,820,700 23,337.65 0 0 12,900 13,800 12,000
23/12/2025 12,900 -0.35 (-2.64%) 3,211,100 41,857.11 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.05 (-0.38%) 2,657,700 35,465.41 0 0 13,300 14,200 12,400
19/12/2025 13,300 -0.5 (-3.62%) 3,936,500 53,946.71 0 0 13,800 14,750 12,850
18/12/2025 13,800 0.9 (6.98%) 5,512,400 76,039.28 0 0 12,900 13,800 12,000
17/12/2025 12,900 0.8 (6.61%) 563,100 7,263.99 0 0 12,100 12,900 11,300
16/12/2025 12,100 0.3 (2.54%) 839,600 9,980.34 0 0 11,800 12,600 11,000
15/12/2025 11,800 -0.15 (-1.26%) 1,493,700 17,795.95 0 0 11,950 12,750 11,150

Historical Data-ko - BSC

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