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
18/06/2026 29,500 0 (0%) 100 2.95 0 0 29,500 31,550 27,450
17/06/2026 29,500 0 (0%) 2,200 64.1 0 0 29,500 31,550 27,450
16/06/2026 29,500 0.1 (0.34%) 4,100 120.77 0 0 29,400 31,450 27,350
15/06/2026 29,400 -0.2 (-0.68%) 1,500 44.14 0 0 29,600 31,650 27,550
12/06/2026 29,600 0 (0%) 1,000 29.6 0 0 29,600 31,650 27,550
11/06/2026 29,600 -0.05 (-0.17%) 200 5.92 0 0 29,650 31,700 27,600
10/06/2026 29,650 -0.05 (-0.17%) 300 8.84 0 0 29,700 31,750 27,650
09/06/2026 29,700 -0.1 (-0.34%) 1,000 29.33 0 0 29,800 31,850 27,750
08/06/2026 29,800 -0.05 (-0.17%) 400 11.92 0 0 29,850 31,900 27,800
05/06/2026 29,850 0.45 (1.53%) 2,100 62.7 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 2,100 61.21 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.45 (-1.53%) 100 2.9 0 0 29,450 31,500 27,400
02/06/2026 29,450 0.05 (0.17%) 1,900 55.6 0 0 29,400 31,450 27,350
01/06/2026 29,400 -0.05 (-0.17%) 100 2.94 0 0 29,450 31,500 27,400
29/05/2026 29,450 0 (0%) 100 2.95 0 0 29,450 31,500 27,400
28/05/2026 29,450 0.1 (0.34%) 1,200 35.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 0 (0%) 700 20.51 0 0 29,350 31,400 27,300
26/05/2026 29,350 0.1 (0.34%) 1,900 54.5 0 0 29,250 31,250 27,250
25/05/2026 29,250 0 (0%) 400 11.7 0 0 29,250 31,250 27,250
22/05/2026 29,250 -0.25 (-0.85%) 2,400 68.93 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/05/2026 29,000 0 (0%) 1,700 49.3 0 0 29,000 31,000 27,000
18/05/2026 29,000 0 (0%) 1,100 31.46 0 0 29,000 31,000 27,000
15/05/2026 29,000 -0.4 (-1.36%) 2,200 64.19 0 0 29,400 31,450 27,350
14/05/2026 29,400 0.5 (1.73%) 2,600 76.41 0 0 28,900 30,900 26,900
13/05/2026 28,900 -0.1 (-0.34%) 2,300 65.93 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 3,000 85.81 0 0 29,000 31,000 27,000
11/05/2026 29,000 -0.15 (-0.51%) 2,500 72.65 0 0 29,150 31,150 27,150
08/05/2026 29,150 0.1 (0.34%) 1,400 40.79 0 0 29,050 31,050 27,050
07/05/2026 29,050 0 (0%) 5,500 159.79 0 0 29,050 31,050 27,050
06/05/2026 29,050 0.05 (0.17%) 1,500 43.58 0 0 29,000 31,000 27,000
05/05/2026 29,000 -1 (-3.33%) 1,200 35.12 0 0 30,000 32,100 27,900
04/05/2026 30,000 -0.05 (-0.17%) 4,900 146.27 0 0 30,050 32,150 27,950
29/04/2026 30,050 0.05 (0.17%) 1,600 48.06 0 0 30,000 32,100 27,900
28/04/2026 30,000 0.35 (1.18%) 800 24.25 0 0 29,650 31,700 27,600
24/04/2026 29,650 -0.05 (-0.17%) 4,600 136.27 0 0 29,700 31,750 27,650
23/04/2026 29,700 0 (0%) 3,100 92.07 0 0 29,700 31,750 27,650
22/04/2026 29,700 -0.05 (-0.17%) 2,100 62.38 0 0 29,750 31,800 27,700
21/04/2026 29,750 0 (0%) 2,300 68.43 0 0 29,750 31,800 27,700
20/04/2026 29,750 -0.15 (-0.5%) 400 11.87 0 0 29,900 31,950 27,850
17/04/2026 29,900 -0.1 (-0.33%) 2,400 71.98 0 0 30,000 32,100 27,900
16/04/2026 30,000 0 (0%) 3,100 91.88 0 0 30,000 32,100 27,900
15/04/2026 30,000 0 (0%) 1,900 56.53 0 0 30,000 32,100 27,900
14/04/2026 30,000 0 (0%) 6,200 186 0 0 30,000 32,100 27,900
13/04/2026 30,000 0.2 (0.67%) 4,000 119.71 0 0 29,800 31,850 27,750
10/04/2026 29,800 -0.15 (-0.5%) 5,600 167.56 0 0 29,950 32,000 27,900
09/04/2026 29,950 0.05 (0.17%) 4,300 128.42 0 0 29,900 31,950 27,850
08/04/2026 29,900 0.05 (0.17%) 4,900 146.71 0 0 29,850 31,900 27,800
07/04/2026 29,850 0.6 (2.05%) 1,300 37.86 0 0 29,250 31,250 27,250
06/04/2026 29,250 -0.25 (-0.85%) 600 17.51 0 0 29,500 31,550 27,450
03/04/2026 29,500 0 (0%) 8,200 243.62 0 0 29,500 31,550 27,450
02/04/2026 29,500 0 (0%) 4,600 136.84 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350
13/03/2026 30,450 -0.05 (-0.16%) 700 21.26 0 0 30,500 32,600 28,400
12/03/2026 30,500 0.05 (0.16%) 13,200 401.72 0 0 30,450 32,550 28,350
11/03/2026 30,450 0.65 (2.18%) 13,800 414.36 0 0 29,800 31,850 27,750
10/03/2026 29,800 0.05 (0.17%) 26,600 803.89 0 0 29,750 31,800 27,700
09/03/2026 29,750 -2.2 (-6.89%) 13,800 412.31 0 0 31,950 34,150 29,750
06/03/2026 31,950 0.45 (1.43%) 100 3.2 0 0 31,500 33,700 29,300
05/03/2026 31,500 0.05 (0.16%) 2,000 61.86 0 0 31,450 33,650 29,250
04/03/2026 31,450 0.45 (1.45%) 1,900 59.32 0 0 31,000 33,150 28,850
03/03/2026 31,000 -0.5 (-1.59%) 7,000 218.19 0 0 31,500 33,700 29,300
02/03/2026 31,500 -0.5 (-1.56%) 1,900 60.33 0 0 32,000 34,200 29,800
27/02/2026 32,000 0 (0%) 1,900 60.8 0 0 32,000 34,200 29,800
26/02/2026 32,000 0.3 (0.95%) 2,500 79.51 0 0 31,700 33,900 29,500
25/02/2026 31,700 0.1 (0.32%) 1,200 38. 0 0 31,600 33,800 29,400
24/02/2026 31,600 -1 (-3.07%) 7,700 244.84 0 0 32,600 34,850 30,350
23/02/2026 32,600 0.8 (2.52%) 7,600 243.14 0 0 31,800 34,000 29,600
13/02/2026 31,800 0 (0%) 8,700 283.97 0 0 31,800 34,000 29,600
12/02/2026 31,800 0 (0%) 1,300 41.34 0 0 31,800 34,000 29,600
11/02/2026 31,800 -1.15 (-3.49%) 7,900 252.5 0 0 32,950 35,250 30,650
10/02/2026 32,950 1.2 (3.78%) 600 19.78 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.65 (-2.01%) 1,700 54.57 0 0 32,400 34,650 30,150
06/02/2026 32,400 0.4 (1.25%) 1,600 49.94 0 0 32,000 34,200 29,800
05/02/2026 32,000 -0.5 (-1.54%) 2,400 77.65 0 0 32,500 34,750 30,250
04/02/2026 32,500 0 (0%) 1,700 56.01 0 0 32,500 34,750 30,250
03/02/2026 32,500 0 (0%) 17,100 555.63 0 0 32,500 34,750 30,250
02/02/2026 32,500 -0.4 (-1.22%) 15,200 515.13 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.15 (0.46%) 8,800 288.49 0 0 32,750 35,000 30,500
29/01/2026 32,750 -0.05 (-0.15%) 37,000 1,143.76 0 0 32,800 35,050 30,550
28/01/2026 32,800 -0.15 (-0.46%) 2,100 69.07 0 0 32,950 35,250 30,650
27/01/2026 32,950 1.15 (3.62%) 600 19.18 0 0 31,800 34,000 29,600
26/01/2026 31,800 -0.1 (-0.31%) 3,600 114.66 0 0 31,900 34,100 29,700
23/01/2026 31,900 -1 (-3.04%) 3,800 121.51 0 0 32,900 35,200 30,600
22/01/2026 32,900 -0.05 (-0.15%) 2,900 95.3 0 0 32,950 35,250 30,650
21/01/2026 32,950 -0.05 (-0.15%) 200 6.59 0 0 33,000 35,300 30,700
20/01/2026 33,000 -0.7 (-2.08%) 40,900 1,349.54 0 0 33,700 36,050 31,350
19/01/2026 33,700 -0.25 (-0.74%) 5,200 174.33 0 0 33,950 36,300 31,600
16/01/2026 33,950 -0.05 (-0.15%) 27,600 940.5 0 0 34,000 36,350 31,650
15/01/2026 34,000 0.5 (1.49%) 18,700 632.03 0 0 33,500 35,800 31,200
14/01/2026 33,500 0.7 (2.13%) 11,500 383.37 0 0 32,800 35,050 30,550
13/01/2026 32,800 0.6 (1.86%) 14,300 470.81 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 5,900 188 0 0 31,600 33,800 29,400
09/01/2026 31,600 0.05 (0.16%) 6,600 210.73 0 0 31,550 33,750 29,350
08/01/2026 31,550 0.05 (0.16%) 3,800 120.14 0 0 31,500 33,700 29,300
07/01/2026 31,500 -0.05 (-0.16%) 1,600 49.36 0 0 31,550 33,750 29,350
06/01/2026 31,550 -0.4 (-1.25%) 600 19.01 0 0 31,950 34,150 29,750
05/01/2026 31,950 0.75 (2.4%) 3,800 117.58 0 0 31,200 33,350 29,050
31/12/2025 31,200 -0.7 (-2.19%) 1,300 40.94 0 0 31,900 34,100 29,700
30/12/2025 31,900 0.8 (2.57%) 400 12.64 0 0 31,100 33,250 28,950
29/12/2025 31,100 0 (0%) 300 9.33 0 0 31,100 33,250 28,950
26/12/2025 31,100 -0.05 (-0.16%) 1,300 40.43 0 0 31,150 33,300 29,000
25/12/2025 31,150 0 (0%) 800 24.89 0 0 31,150 33,300 29,000
24/12/2025 31,150 -0.85 (-2.66%) 300 9.42 0 0 32,000 34,200 29,800
23/12/2025 32,000 -0.3 (-0.93%) 1,000 31.87 0 0 32,300 34,550 30,050
22/12/2025 32,300 0.25 (0.78%) 2,700 87.03 0 0 32,050 34,250 29,850
19/12/2025 32,050 -0.25 (-0.77%) 1,000 32.13 0 0 32,300 34,550 30,050
18/12/2025 32,300 0.2 (0.62%) 1,300 41.46 0 0 32,100 34,300 29,900

Historical Data-ko - BSC

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