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
11/05/2026 19,700 -0.3 (-1.5%) 2,800 55.37 0 0 20,000 23,000 17,000
08/05/2026 20,000 0 (0%) 1,886 37.7 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.2 (1.01%) 1,700 34.07 0 0 19,800 22,700 16,900
05/05/2026 19,700 0 (0%) 5,600 110.92 0 0 19,700 22,600 16,800
04/05/2026 20,300 0.1 (0.5%) 600 11.83 0 0 20,200 23,200 17,200
29/04/2026 20,200 -0.5 (-2.42%) 3,600 72.81 0 0 20,700 23,800 17,600
28/04/2026 20,700 0 (0%) 6 0.12 0 0 20,700 23,800 17,600
24/04/2026 20,500 0.4 (1.99%) 201 4.16 0 0 20,100 23,100 17,100
23/04/2026 19,800 -0.6 (-2.94%) 13,602 273.41 0 0 20,400 23,400 17,400
22/04/2026 20,400 -0.1 (-0.49%) 522 10.65 0 0 20,500 23,500 17,500
21/04/2026 20,400 0.1 (0.49%) 647 13.25 0 0 20,300 23,300 17,300
20/04/2026 20,300 -0.1 (-0.49%) 1,903 38.72 0 0 20,400 23,400 17,400
17/04/2026 20,300 -0.2 (-0.98%) 3,700 75.33 0 0 20,500 23,500 17,500
16/04/2026 20,400 -0.1 (-0.49%) 601 12.3 0 0 20,500 23,500 17,500
15/04/2026 20,800 0.3 (1.46%) 2,000 41.07 0 0 20,500 23,500 17,500
14/04/2026 20,500 0.1 (0.49%) 3,800 77.9 0 0 20,400 23,400 17,400
13/04/2026 20,500 0 (0%) 2,700 55.15 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 13,000 266.59 0 0 20,500 23,500 17,500
09/04/2026 20,500 -0.1 (-0.49%) 7,452 152.91 0 0 20,600 23,600 17,600
08/04/2026 20,600 -0.3 (-1.44%) 7,902 162.92 0 0 20,900 24,000 17,800
07/04/2026 20,900 0 (0%) 2,201 46. 0 0 20,900 24,000 17,800
06/04/2026 20,900 0 (0%) 5,100 106.4 0 0 20,900 24,000 17,800
03/04/2026 20,800 -0.1 (-0.48%) 900 18.83 0 0 20,900 24,000 17,800
02/04/2026 20,900 0 (0%) 1,100 22.99 0 0 20,900 24,000 17,800
01/04/2026 20,900 0 (0%) 8,200 171.38 0 0 20,900 24,000 17,800
31/03/2026 20,800 -0.1 (-0.48%) 11,800 246.56 0 0 20,900 24,000 17,800
30/03/2026 20,900 0 (0%) 16,866 352.57 0 0 20,900 24,000 17,800
27/03/2026 21,400 0.5 (2.39%) 10,102 211.44 0 0 20,900 24,000 17,800
26/03/2026 20,900 0 (0%) 3,800 79.42 0 0 20,900 24,000 17,800
25/03/2026 20,900 -0.1 (-0.48%) 30,000 627 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.1 (-0.47%) 8,300 174.3 0 0 21,100 24,200 18,000
23/03/2026 21,000 -0.3 (-1.41%) 7,405 155.94 0 0 21,300 24,400 18,200
20/03/2026 21,300 0 (0%) 7,900 168.13 0 0 21,300 24,400 18,200
19/03/2026 21,200 -0.2 (-0.93%) 7,600 161.8 0 0 21,400 24,600 18,200
18/03/2026 21,300 -0.1 (-0.47%) 26,900 575.41 0 0 21,400 24,600 18,200
17/03/2026 21,400 0 (0%) 11,400 243.96 0 0 21,400 24,600 18,200
16/03/2026 21,500 0.1 (0.47%) 22,825 488.89 0 0 21,400 24,600 18,200
13/03/2026 21,900 0.3 (1.39%) 47,200 1,012.04 0 0 21,600 24,800 18,400
12/03/2026 21,500 -0.3 (-1.38%) 17,502 377.32 0 0 21,800 25,000 18,600
11/03/2026 21,800 -0.1 (-0.46%) 74,300 1,619.42 0 0 21,900 25,100 18,700
10/03/2026 21,900 -0.7 (-3.1%) 31,108 680.61 0 0 22,600 25,900 19,300
09/03/2026 22,500 -0.5 (-2.17%) 5,000 112.95 0 0 23,000 26,400 19,600
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/03/2026 23,000 -0.1 (-0.43%) 7,000 161 0 0 23,100 26,500 19,700
04/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
03/03/2026 23,000 -0.9 (-3.77%) 2,917 67.47 0 0 23,900 27,400 20,400
02/03/2026 23,900 -2.4 (-9.13%) 225 5.38 0 0 26,300 30,200 22,400
27/02/2026 26,300 3.3 (14.35%) 1,500 39.45 0 0 23,000 26,400 19,600
26/02/2026 23,000 0 (0%) 16,115 370.55 0 0 23,000 26,400 19,600
25/02/2026 23,000 0 (0%) 6,700 154.1 0 0 23,000 26,400 19,600
24/02/2026 23,000 -0.1 (-0.43%) 41,000 944.1 0 0 23,100 26,500 19,700
23/02/2026 23,100 0.1 (0.43%) 4,400 101.44 0 0 23,000 26,400 19,600
13/02/2026 23,000 0 (0%) 26,700 614.1 0 0 23,000 26,400 19,600
12/02/2026 23,000 0 (0%) 19,500 448.5 0 0 23,000 26,400 19,600
11/02/2026 23,000 0.1 (0.44%) 41,000 942.92 0 0 22,900 26,300 19,500
10/02/2026 22,900 -0.1 (-0.43%) 103 2.36 0 0 23,000 26,400 19,600
09/02/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/02/2026 23,000 0 (0%) 5,500 126.5 0 0 23,000 26,400 19,600
05/02/2026 23,000 0 (0%) 55,200 1,269.6 0 0 23,000 26,400 19,600
04/02/2026 23,100 0.6 (2.67%) 24,200 557.17 0 0 22,500 25,800 19,200
03/02/2026 22,500 -0.3 (-1.32%) 1,000 22.5 0 0 22,800 26,200 19,400
02/02/2026 22,500 -0.5 (-2.17%) 12,400 282.7 0 0 23,000 26,400 19,600
30/01/2026 23,000 0.2 (0.88%) 10,000 230 0 0 22,800 26,200 19,400
29/01/2026 22,800 0 (0%) 5,400 123.12 0 0 22,800 26,200 19,400
28/01/2026 22,800 0 (0%) 200 4.56 0 0 22,800 26,200 19,400
27/01/2026 22,800 -0.3 (-1.3%) 700 15.96 0 0 23,100 26,500 19,700
26/01/2026 22,900 0.1 (0.44%) 26,800 619.1 0 0 22,800 26,200 19,400
23/01/2026 22,800 0 (0%) 1,004 22.89 0 0 22,800 26,200 19,400
22/01/2026 22,600 -0.4 (-1.74%) 2,900 66.02 0 0 23,000 26,400 19,600
21/01/2026 23,000 0 (0%) 3,903 89.77 0 0 23,000 26,400 19,600
20/01/2026 23,000 0 (0%) 3,000 69 0 0 23,000 26,400 19,600
19/01/2026 23,000 0 (0%) 27,900 641.71 0 0 23,000 26,400 19,600
16/01/2026 23,000 1 (4.55%) 8,300 190.9 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0 (0%) 19 0.42 0 0 22,000 25,300 18,700
13/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/01/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/01/2026 22,000 -1 (-4.35%) 200 4.4 0 0 23,000 26,400 19,600
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
31/12/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
30/12/2025 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
29/12/2025 23,000 1.3 (5.99%) 3,400 78.2 0 0 21,700 24,900 18,500
26/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
25/12/2025 21,700 -0.4 (-1.81%) 130 2.87 0 0 22,100 25,400 18,800
24/12/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/12/2025 22,200 0.2 (0.91%) 4,600 101.82 0 0 22,000 25,300 18,700
22/12/2025 22,000 0 (0%) 1,926 42.37 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 1,300 28.6 0 0 22,000 25,300 18,700
18/12/2025 22,000 0.1 (0.46%) 5,000 109.8 0 0 21,900 25,100 18,700
17/12/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
16/12/2025 21,900 0 (0%) 1,000 21.9 0 0 21,900 25,100 18,700
15/12/2025 21,900 -0.1 (-0.45%) 400 8.76 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 2,900 63.8 0 0 22,000 25,300 18,700
11/12/2025 22,000 0.1 (0.46%) 4,100 90.2 0 0 21,900 25,100 18,700
10/12/2025 22,000 0.1 (0.46%) 800 17.5 0 0 21,900 25,100 18,700
09/12/2025 21,600 -0.7 (-3.14%) 6,311 138.15 0 0 22,300 25,600 19,000
08/12/2025 22,300 -0.2 (-0.89%) 1,102 24.61 0 0 22,500 25,800 19,200
05/12/2025 22,500 0.1 (0.45%) 300 6.75 0 0 22,400 25,700 19,100
04/12/2025 22,400 0 (0%) 400 8.96 0 0 22,400 25,700 19,100
03/12/2025 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
02/12/2025 22,400 0 (0%) 1,300 29.12 0 0 22,400 25,700 19,100
01/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/11/2025 22,300 -0.2 (-0.89%) 3,000 67.05 0 0 22,500 25,800 19,200
27/11/2025 22,500 0.1 (0.45%) 202 4.55 0 0 22,400 25,700 19,100
26/11/2025 22,400 -0.2 (-0.88%) 2,000 44.8 0 0 22,600 25,900 19,300
25/11/2025 22,700 0.2 (0.89%) 3,100 70.17 0 0 22,500 25,800 19,200
24/11/2025 22,700 -0.3 (-1.3%) 2,692 60.67 0 0 23,000 26,400 19,600
21/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 2,100 48.3 0 0 23,000 26,400 19,600
19/11/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 94 2.16 0 0 23,000 26,400 19,600
13/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/11/2025 23,000 0 (0%) 3 0.07 0 0 23,000 26,400 19,600

Historical Data-ko - BSC

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