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
10/06/2026 19,300 0.2 (1.05%) 7,500 144.45 0 0 19,100 21,900 16,300
09/06/2026 19,400 0.3 (1.57%) 1,775 33.97 0 0 19,100 21,900 16,300
08/06/2026 19,400 0 (0%) 14,977 286.36 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.1 (-0.51%) 1,011 19.62 0 0 19,500 22,400 16,600
04/06/2026 19,600 0 (0%) 303 5.86 0 0 19,600 22,500 16,700
03/06/2026 19,600 0.2 (1.03%) 26,056 509.58 0 0 19,400 22,300 16,500
02/06/2026 19,300 -0.2 (-1.03%) 10,405 201.56 0 0 19,500 22,400 16,600
01/06/2026 19,500 0.1 (0.52%) 2,201 42.91 0 0 19,400 22,300 16,500
29/05/2026 19,600 0.1 (0.51%) 21,141 409.71 0 0 19,500 22,400 16,600
28/05/2026 19,500 0.1 (0.52%) 36,363 707.55 0 0 19,400 22,300 16,500
27/05/2026 19,400 0.1 (0.52%) 3,866 74.85 0 0 19,300 22,100 16,500
26/05/2026 19,400 0 (0%) 13,703 264.86 0 0 19,400 22,300 16,500
25/05/2026 19,400 0 (0%) 8,063 156.38 0 0 19,400 22,300 16,500
22/05/2026 19,500 0 (0%) 3,843 74.73 0 0 19,500 22,400 16,600
21/05/2026 19,600 0.1 (0.51%) 21,101 410.6 0 0 19,500 22,400 16,600
20/05/2026 19,400 0 (0%) 59,018 1,148.97 0 0 19,400 22,300 16,500
19/05/2026 19,400 0 (0%) 45,430 880.94 0 0 19,400 22,300 16,500
18/05/2026 19,500 0.1 (0.52%) 47,220 917.27 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 13,638 263.99 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 55,642 1,077.77 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 24,558 476.36 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 1,721 33.42 0 0 19,400 22,300 16,500
11/05/2026 19,500 0.1 (0.52%) 2,813 54.57 0 0 19,400 22,300 16,500
08/05/2026 19,500 0 (0%) 16,555 321.36 0 0 19,500 22,400 16,600
07/05/2026 19,500 0 (0%) 30,832 601.09 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 38,766 757.64 0 0 19,600 22,500 16,700
05/05/2026 19,500 0 (0%) 24,894 487.3 0 0 19,500 22,400 16,600
04/05/2026 19,600 0.1 (0.51%) 17,260 336.08 0 0 19,500 22,400 16,600
29/04/2026 19,600 0.1 (0.51%) 39,501 769.94 0 0 19,500 22,400 16,600
28/04/2026 19,600 0.1 (0.51%) 20,012 390.06 0 0 19,500 22,400 16,600
24/04/2026 19,600 0 (0%) 7,609 148.57 0 0 19,600 22,500 16,700
23/04/2026 19,600 0.1 (0.51%) 54,421 1,064.68 0 0 19,500 22,400 16,600
22/04/2026 19,800 0.2 (1.02%) 36,600 715.04 0 0 19,600 22,500 16,700
21/04/2026 19,800 0.2 (1.02%) 39,845 781.46 0 0 19,600 22,500 16,700
20/04/2026 19,700 0.1 (0.51%) 17,957 351.68 0 0 19,600 22,500 16,700
17/04/2026 19,700 0.3 (1.55%) 71,824 1,406.67 0 0 19,400 22,300 16,500
16/04/2026 19,400 0 (0%) 11,498 223.06 0 0 19,400 22,300 16,500
15/04/2026 19,300 -0.3 (-1.53%) 38,292 744.61 0 0 19,600 22,500 16,700
14/04/2026 19,700 0.1 (0.51%) 28,442 556.77 0 0 19,600 22,500 16,700
13/04/2026 19,800 0 (0%) 59,710 1,168.23 0 0 19,800 22,700 16,900
10/04/2026 19,900 0.2 (1.02%) 17,025 336.28 0 0 19,700 22,600 16,800
09/04/2026 19,500 -0.5 (-2.5%) 50,587 994.82 0 0 20,000 23,000 17,000
08/04/2026 20,100 0.3 (1.52%) 108,232 2,163.13 0 0 19,800 22,700 16,900
07/04/2026 19,800 0.1 (0.51%) 38,263 757.21 0 0 19,700 22,600 16,800
06/04/2026 19,700 -0.1 (-0.51%) 14,436 283.7 0 0 19,800 22,700 16,900
03/04/2026 19,800 -0.2 (-1%) 12,568 248.76 0 0 20,000 23,000 17,000
02/04/2026 19,900 0 (0%) 81,457 1,625.07 0 0 19,900 22,800 17,000
01/04/2026 19,900 -0.1 (-0.5%) 62,125 1,235.97 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 38,414 769.12 0 0 20,000 23,000 17,000
30/03/2026 20,100 0.1 (0.5%) 29,168 582.24 0 0 20,000 23,000 17,000
27/03/2026 20,100 0.2 (1.01%) 27,594 552.3 0 0 19,900 22,800 17,000
26/03/2026 20,100 0.4 (2.03%) 143,357 2,853.97 0 0 19,700 22,600 16,800
25/03/2026 19,900 0.4 (2.05%) 140,829 2,772.47 0 0 19,500 22,400 16,600
24/03/2026 19,500 0.3 (1.56%) 46,231 901.17 0 0 19,200 22,000 16,400
23/03/2026 19,400 -0.2 (-1.02%) 100,031 1,919.14 0 0 19,600 22,500 16,700
20/03/2026 19,400 -0.1 (-0.51%) 55,687 1,088.81 0 0 19,500 22,400 16,600
19/03/2026 19,700 0 (0%) 17,231 336.67 0 0 19,700 22,600 16,800
18/03/2026 19,900 0.2 (1.02%) 70,824 1,391.79 0 0 19,700 22,600 16,800
17/03/2026 19,900 0.1 (0.51%) 34,492 678.3 0 0 19,800 22,700 16,900
16/03/2026 19,900 0.2 (1.02%) 19,249 380.45 0 0 19,700 22,600 16,800
13/03/2026 19,900 0.1 (0.51%) 23,360 461.02 0 0 19,800 22,700 16,900
12/03/2026 19,900 0.2 (1.02%) 16,903 333.9 0 0 19,700 22,600 16,800
11/03/2026 20,000 0.4 (2.04%) 38,539 760.27 0 0 19,600 22,500 16,700
10/03/2026 19,800 0.9 (4.76%) 86,989 1,703.84 0 0 18,900 21,700 16,100
09/03/2026 18,500 -1.7 (-8.42%) 190,795 3,613.71 0 0 20,200 23,200 17,200
06/03/2026 20,300 0 (0%) 14,800 298.76 0 0 20,300 23,300 17,300
05/03/2026 20,200 0.1 (0.5%) 31,487 638.06 0 0 20,100 23,100 17,100
04/03/2026 20,400 0 (0%) 125,809 2,527.32 0 0 20,400 23,400 17,400
03/03/2026 20,500 0 (0%) 26,710 545.36 0 0 20,500 23,500 17,500
02/03/2026 20,600 -0.2 (-0.96%) 23,481 481.98 0 0 20,800 23,900 17,700
27/02/2026 20,900 0 (0%) 56,355 1,171.83 0 0 20,900 24,000 17,800
26/02/2026 20,900 0.1 (0.48%) 51,160 1,069.8 0 0 20,800 23,900 17,700
25/02/2026 20,900 0.1 (0.48%) 26,038 540.77 0 0 20,800 23,900 17,700
24/02/2026 20,800 0 (0%) 81,761 1,699.53 0 0 20,800 23,900 17,700
23/02/2026 20,900 0 (0%) 22,134 461.37 50,000 890 20,900 24,000 17,800
13/02/2026 21,000 0.1 (0.48%) 17,911 374.92 0 0 20,900 24,000 17,800
12/02/2026 21,000 0.5 (2.44%) 93,878 1,957.56 0 0 20,500 23,500 17,500
11/02/2026 20,800 0.6 (2.97%) 43,305 886.04 0 0 20,200 23,200 17,200
10/02/2026 20,300 0.1 (0.5%) 57,713 1,166.99 0 0 20,200 23,200 17,200
09/02/2026 20,400 0.2 (0.99%) 39,804 803.75 0 0 20,200 23,200 17,200
06/02/2026 20,200 -0.7 (-3.35%) 86,851 1,752.46 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 56,205 1,173.88 0 0 20,900 24,000 17,800
04/02/2026 20,900 0.4 (1.95%) 188,793 3,940.95 0 0 20,500 23,500 17,500
03/02/2026 20,400 -0.1 (-0.49%) 89,600 1,835.61 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 104,807 2,149.79 0 0 20,500 23,500 17,500
30/01/2026 20,600 0.2 (0.98%) 31,828 653.32 0 0 20,400 23,400 17,400
29/01/2026 20,600 0.2 (0.98%) 93,310 1,903.83 0 0 20,400 23,400 17,400
28/01/2026 20,600 0.2 (0.98%) 135,110 2,758.06 0 0 20,400 23,400 17,400
27/01/2026 20,200 -0.3 (-1.46%) 44,838 912.49 0 0 20,500 23,500 17,500
26/01/2026 20,400 -0.4 (-1.92%) 52,303 1,069.72 0 0 20,800 23,900 17,700
23/01/2026 20,500 -0.1 (-0.49%) 102,279 2,124.11 0 0 20,600 23,600 17,600
22/01/2026 20,800 0.4 (1.96%) 88,453 1,818.1 0 0 20,400 23,400 17,400
21/01/2026 20,600 -0.2 (-0.96%) 65,751 1,342.46 0 0 20,800 23,900 17,700
20/01/2026 20,900 0 (0%) 32,916 684.2 0 0 20,900 24,000 17,800
19/01/2026 20,800 -0.5 (-2.35%) 60,797 1,272.46 180,000 4,392 21,300 24,400 18,200
16/01/2026 21,100 0.3 (1.44%) 130,167 2,776.62 0 0 20,800 23,900 17,700
15/01/2026 20,900 0.8 (3.98%) 270,434 5,620.69 0 0 20,100 23,100 17,100
14/01/2026 20,200 0.1 (0.5%) 38,822 780.08 0 0 20,100 23,100 17,100
13/01/2026 20,100 0 (0%) 64,396 1,293.96 0 0 20,100 23,100 17,100
12/01/2026 20,200 0.2 (1%) 41,289 829.78 0 0 20,000 23,000 17,000
09/01/2026 20,300 0.1 (0.5%) 34,547 691.37 0 0 20,200 23,200 17,200
08/01/2026 20,100 0.2 (1.01%) 77,495 1,561.85 0 0 19,900 22,800 17,000
07/01/2026 20,100 0.3 (1.52%) 42,008 837.57 0 0 19,800 22,700 16,900
06/01/2026 19,900 0.1 (0.51%) 71,356 1,412.69 0 0 19,800 22,700 16,900
05/01/2026 19,800 -0.6 (-2.94%) 88,711 1,754.66 0 0 20,400 23,400 17,400
31/12/2025 19,900 -0.2 (-1.%) 87,974 1,793.77 0 0 20,100 23,100 17,100
30/12/2025 20,300 0.2 (1.%) 7,168 144.36 0 0 20,100 23,100 17,100
29/12/2025 20,400 0.7 (3.55%) 61,989 1,247.24 0 0 19,700 22,600 16,800
26/12/2025 20,000 0 (0%) 59,965 1,182.08 0 0 20,000 23,000 17,000
25/12/2025 20,100 0.1 (0.5%) 19,978 399.08 0 0 20,000 23,000 17,000
24/12/2025 20,100 0 (0%) 48,178 961.25 0 0 20,100 23,100 17,100
23/12/2025 20,100 0.1 (0.5%) 20,820 417.49 0 0 20,000 23,000 17,000
22/12/2025 20,100 0.2 (1.01%) 85,558 1,713.72 0 0 19,900 22,800 17,000
19/12/2025 19,900 -0.1 (-0.5%) 18,907 376.88 0 0 20,000 23,000 17,000
18/12/2025 20,000 0.1 (0.5%) 48,402 967.68 0 0 19,900 22,800 17,000
17/12/2025 19,900 0.1 (0.51%) 5,004 99.58 0 0 19,800 22,700 16,900
16/12/2025 19,900 0.2 (1.02%) 16,930 334.72 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 14,691 289.82 0 0 19,700 22,600 16,800
12/12/2025 19,600 -0.1 (-0.51%) 78,209 1,541.3 0 0 19,700 22,600 16,800
11/12/2025 19,800 0 (0%) 11,965 235.98 0 0 19,800 22,700 16,900
10/12/2025 19,900 0.1 (0.51%) 5,587 110.85 0 0 19,800 22,700 16,900

Historical Data-ko - BSC

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