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
19/05/2026 2,890 0 (0%) 20,800 59.51 0 0 2,890 3,090 2,690
18/05/2026 2,890 0 (0%) 34,200 97.56 0 0 2,890 3,090 2,690
15/05/2026 2,890 -0.01 (-0.34%) 3,400 9.73 0 0 2,900 3,100 2,700
14/05/2026 2,900 0.03 (1.05%) 27,600 78.87 0 0 2,870 3,070 2,670
13/05/2026 2,870 -0.02 (-0.69%) 48,400 138.53 0 0 2,890 3,090 2,690
12/05/2026 2,890 0 (0%) 12,200 35.36 0 0 2,890 3,090 2,690
11/05/2026 2,890 0.01 (0.35%) 26,700 77.34 0 0 2,880 3,080 2,680
08/05/2026 2,880 -0.02 (-0.69%) 12,600 36.31 0 0 2,900 3,100 2,700
07/05/2026 2,900 0 (0%) 18,200 52.73 0 0 2,900 3,100 2,700
06/05/2026 2,900 -0.01 (-0.34%) 86,000 249.65 0 0 2,910 3,110 2,710
05/05/2026 2,910 -0.03 (-1.02%) 19,600 56.96 0 0 2,940 3,140 2,740
04/05/2026 2,940 0.04 (1.38%) 47,300 138.68 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.01 (-0.34%) 21,500 62.21 0 0 2,910 3,110 2,710
28/04/2026 2,910 0.01 (0.34%) 21,700 62.7 0 0 2,900 3,100 2,700
24/04/2026 2,900 0 (0%) 9,600 27.8 0 0 2,900 3,100 2,700
23/04/2026 2,900 -0.02 (-0.68%) 29,800 86.66 0 0 2,920 3,120 2,720
22/04/2026 2,920 0.02 (0.69%) 9,400 27.47 0 0 2,900 3,100 2,700
21/04/2026 2,900 -0.03 (-1.02%) 13,800 40.2 0 0 2,930 3,130 2,730
20/04/2026 2,930 0.01 (0.34%) 36,300 106.14 0 0 2,920 3,120 2,720
17/04/2026 2,920 0.02 (0.69%) 11,900 34.47 0 0 2,900 3,100 2,700
16/04/2026 2,900 -0.04 (-1.36%) 22,600 66.39 0 0 2,940 3,140 2,740
15/04/2026 2,940 0 (0%) 29,800 86.69 0 0 2,940 3,140 2,740
14/04/2026 2,940 0.02 (0.68%) 40,300 118.47 0 0 2,920 3,120 2,720
13/04/2026 2,920 0.04 (1.39%) 34,800 101.29 0 0 2,880 3,080 2,680
10/04/2026 2,880 -0.02 (-0.69%) 20,400 59.09 0 0 2,900 3,100 2,700
09/04/2026 2,900 -0.02 (-0.68%) 19,800 57.41 0 0 2,920 3,120 2,720
08/04/2026 2,920 0.02 (0.69%) 36,400 106.33 0 0 2,900 3,100 2,700
07/04/2026 2,900 -0.02 (-0.68%) 6,700 19.35 0 0 2,920 3,120 2,720
06/04/2026 2,920 -0.01 (-0.34%) 14,800 42.73 0 0 2,930 3,130 2,730
03/04/2026 2,930 0 (0%) 4,700 13.65 0 0 2,930 3,130 2,730
02/04/2026 2,930 0 (0%) 23,800 69.38 0 0 2,930 3,130 2,730
01/04/2026 2,930 0.01 (0.34%) 10,900 31.76 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 22,700 65.69 0 0 2,920 3,120 2,720
30/03/2026 2,920 0 (0%) 20,000 57.89 0 0 2,920 3,120 2,720
27/03/2026 2,920 -0.02 (-0.68%) 31,200 90.5 0 0 2,940 3,140 2,740
26/03/2026 2,940 -0.03 (-1.01%) 31,900 93.49 0 0 2,970 3,170 2,770
25/03/2026 2,970 -0.03 (-1%) 25,900 75.96 0 0 3,000 3,210 2,790
24/03/2026 3,000 0.06 (2.04%) 30,300 88.72 0 0 2,940 3,140 2,740
23/03/2026 2,940 -0.03 (-1.01%) 25,400 73.68 0 0 2,970 3,170 2,770
20/03/2026 2,970 -0.07 (-2.3%) 61,800 181.18 0 0 3,040 3,250 2,830
19/03/2026 3,040 -0.01 (-0.33%) 17,000 50.92 0 0 3,050 3,260 2,840
18/03/2026 3,050 0 (0%) 13,400 40.27 0 0 3,050 3,260 2,840
17/03/2026 3,050 0 (0%) 10,800 32.59 0 0 3,050 3,260 2,840
16/03/2026 3,050 -0.02 (-0.65%) 39,800 121.36 0 0 3,070 3,280 2,860
13/03/2026 3,070 0.05 (1.66%) 23,500 71.13 0 0 3,020 3,230 2,810
12/03/2026 3,020 0 (0%) 18,600 55.96 0 0 3,020 3,230 2,810
11/03/2026 3,020 0 (0%) 37,700 114.11 0 0 3,020 3,230 2,810
10/03/2026 3,020 0.12 (4.14%) 48,600 145.65 0 0 2,900 3,100 2,700
09/03/2026 2,900 -0.17 (-5.54%) 141,900 410.04 0 0 3,070 3,280 2,860
06/03/2026 3,070 -0.01 (-0.32%) 27,300 83.37 0 0 3,080 3,290 2,870
05/03/2026 3,080 0 (0%) 19,300 59.34 0 0 3,080 3,290 2,870
04/03/2026 3,080 0.02 (0.65%) 57,600 175.31 0 0 3,060 3,270 2,850
03/03/2026 3,060 -0.03 (-0.97%) 32,400 99.07 0 0 3,090 3,300 2,880
02/03/2026 3,090 -0.05 (-1.59%) 186,500 570.63 0 0 3,140 3,350 2,930
27/02/2026 3,140 -0.01 (-0.32%) 21,500 67.17 0 0 3,150 3,370 2,930
26/02/2026 3,150 -0.1 (-3.08%) 117,100 370.34 0 0 3,250 3,470 3,030
25/02/2026 3,250 0 (0%) 26,900 86.18 0 0 3,250 3,470 3,030
24/02/2026 3,250 -0.05 (-1.52%) 491,300 1,518.13 0 0 3,300 3,530 3,070
23/02/2026 3,300 0.06 (1.85%) 23,500 77.55 0 0 3,240 3,460 3,020
13/02/2026 3,240 0.04 (1.25%) 17,900 57.34 0 0 3,200 3,420 2,980
12/02/2026 3,200 -0.04 (-1.23%) 7,100 23.1 0 0 3,240 3,460 3,020
11/02/2026 3,240 0.06 (1.89%) 49,700 157.04 0 0 3,180 3,400 2,960
10/02/2026 3,180 -0.08 (-2.45%) 4,700 14.98 0 0 3,260 3,480 3,040
09/02/2026 3,260 -0.01 (-0.31%) 4,900 15.93 0 0 3,270 3,490 3,050
06/02/2026 3,270 -0.04 (-1.21%) 27,300 88.55 0 0 3,310 3,540 3,080
05/02/2026 3,310 -0.03 (-0.9%) 16,300 54.08 0 0 3,340 3,570 3,110
04/02/2026 3,340 0 (0%) 4,300 14.31 0 0 3,340 3,570 3,110
03/02/2026 3,340 0.04 (1.21%) 39,700 131.48 0 0 3,300 3,530 3,070
02/02/2026 3,300 -0.06 (-1.79%) 38,300 127.48 0 0 3,360 3,590 3,130
30/01/2026 3,360 0.01 (0.3%) 31,100 103.72 0 0 3,350 3,580 3,120
29/01/2026 3,350 0.02 (0.6%) 40,000 133.55 0 0 3,330 3,560 3,100
28/01/2026 3,330 0 (0%) 22,100 73.38 0 0 3,330 3,560 3,100
27/01/2026 3,330 0 (0%) 27,000 89.75 0 0 3,330 3,560 3,100
26/01/2026 3,330 -0.02 (-0.6%) 44,100 141.36 0 0 3,350 3,580 3,120
23/01/2026 3,350 0.02 (0.6%) 15,000 50.17 0 0 3,330 3,560 3,100
22/01/2026 3,330 -0.03 (-0.89%) 30,900 102.4 0 0 3,360 3,590 3,130
21/01/2026 3,360 0.01 (0.3%) 8,700 28.99 0 0 3,350 3,580 3,120
20/01/2026 3,350 -0.04 (-1.18%) 46,800 156.01 0 0 3,390 3,620 3,160
19/01/2026 3,390 0.12 (3.67%) 44,700 148.02 0 0 3,270 3,490 3,050
16/01/2026 3,270 0 (0%) 24,000 78.17 0 0 3,270 3,490 3,050
15/01/2026 3,270 0.07 (2.19%) 66,300 213.08 0 0 3,200 3,420 2,980
14/01/2026 3,200 -0.02 (-0.62%) 66,900 214.84 0 0 3,220 3,440 3,000
13/01/2026 3,220 -0.03 (-0.92%) 10,800 35.1 0 0 3,250 3,470 3,030
12/01/2026 3,250 0.09 (2.85%) 18,000 57.5 0 0 3,160 3,380 2,940
09/01/2026 3,160 -0.1 (-3.07%) 70,200 224.24 0 0 3,260 3,480 3,040
08/01/2026 3,260 -0.03 (-0.91%) 53,900 172.98 0 0 3,290 3,520 3,060
07/01/2026 3,290 0.02 (0.61%) 18,100 57.98 0 0 3,270 3,490 3,050
06/01/2026 3,270 -0.02 (-0.61%) 16,900 54.48 0 0 3,290 3,520 3,060
05/01/2026 3,290 0.06 (1.86%) 33,200 106.83 0 0 3,230 3,450 3,010
31/12/2025 3,230 -0.01 (-0.31%) 6,400 20.7 0 0 3,240 3,460 3,020
30/12/2025 3,240 -0.03 (-0.92%) 20,400 65.52 0 0 3,270 3,490 3,050
29/12/2025 3,270 0.07 (2.19%) 32,100 104.18 0 0 3,200 3,420 2,980
26/12/2025 3,200 -0.14 (-4.19%) 94,100 297.42 0 0 3,340 3,570 3,110
25/12/2025 3,340 -0.01 (-0.3%) 9,200 30.66 0 0 3,350 3,580 3,120
24/12/2025 3,350 -0.02 (-0.59%) 14,500 48.37 0 0 3,370 3,600 3,140
23/12/2025 3,370 -0.02 (-0.59%) 34,000 113.81 0 0 3,390 3,620 3,160
22/12/2025 3,390 0 (0%) 26,200 88.43 0 0 3,390 3,620 3,160
19/12/2025 3,390 -0.04 (-1.17%) 46,200 154.02 0 0 3,430 3,670 3,190
18/12/2025 3,430 0.03 (0.88%) 12,400 42.22 0 0 3,400 3,630 3,170
17/12/2025 3,400 -0.04 (-1.16%) 11,300 38.49 0 0 3,440 3,680 3,200
16/12/2025 3,440 -0.01 (-0.29%) 8,900 30.03 0 0 3,450 3,690 3,210
15/12/2025 3,450 0.19 (5.83%) 20,200 68.8 0 0 3,260 3,480 3,040
12/12/2025 3,260 -0.2 (-5.78%) 33,500 112.1 0 0 3,460 3,700 3,220
11/12/2025 3,460 -0.03 (-0.86%) 50,800 174.16 0 0 3,490 3,730 3,250
10/12/2025 3,490 0 (0%) 1,600 5.5 0 0 3,490 3,730 3,250
09/12/2025 3,490 0.05 (1.45%) 20,600 70.58 0 0 3,440 3,680 3,200
08/12/2025 3,440 0 (0%) 25,400 87.45 0 0 3,440 3,680 3,200
05/12/2025 3,440 -0.05 (-1.43%) 27,700 95.3 0 0 3,490 3,730 3,250
04/12/2025 3,490 0 (0%) 7,500 26.09 0 0 3,490 3,730 3,250
03/12/2025 3,490 0.09 (2.65%) 53,000 182.85 0 0 3,400 3,630 3,170
02/12/2025 3,400 -0.07 (-2.02%) 41,100 140.74 0 0 3,470 3,710 3,230
01/12/2025 3,470 -0.01 (-0.29%) 23,300 80.68 0 0 3,480 3,720 3,240
28/11/2025 3,480 -0.11 (-3.06%) 32,800 113.62 0 0 3,590 3,840 3,340
27/11/2025 3,590 0.13 (3.76%) 80,800 279.79 0 0 3,460 3,700 3,220
26/11/2025 3,460 0.01 (0.29%) 28,000 96.4 0 0 3,450 3,690 3,210
25/11/2025 3,450 -0.03 (-0.86%) 35,300 120.52 0 0 3,480 3,720 3,240
24/11/2025 3,480 -0.04 (-1.14%) 41,700 144.15 0 0 3,520 3,760 3,280
21/11/2025 3,520 -0.07 (-1.95%) 36,800 128.34 0 0 3,590 3,840 3,340
20/11/2025 3,590 0.14 (4.06%) 53,000 183.62 0 0 3,450 3,690 3,210
19/11/2025 3,450 -0.01 (-0.29%) 8,300 28.54 0 0 3,460 3,700 3,220

Historical Data-ko - BSC

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