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
24/07/2026 33,000 0.1 (0.3%) 7,911 260.9 0 0 32,900 37,800 28,000
23/07/2026 32,900 -0.1 (-0.3%) 8,000 263.2 0 0 33,000 37,900 28,100
22/07/2026 33,100 -0.1 (-0.3%) 8,800 290.52 0 0 33,200 38,100 28,300
21/07/2026 33,200 0 (0%) 4,500 149.4 0 0 33,200 38,100 28,300
20/07/2026 33,200 -0.1 (-0.3%) 2,700 89.6 0 0 33,300 38,200 28,400
17/07/2026 33,200 -0.2 (-0.6%) 3,100 103.13 0 0 33,400 38,400 28,400
16/07/2026 33,400 0.2 (0.6%) 100 3.34 0 0 33,200 38,100 28,300
15/07/2026 32,500 0.8 (2.52%) 2,100 69.78 0 0 31,700 36,400 27,000
14/07/2026 33,000 0 (0%) 317 10.06 0 0 33,000 37,900 28,100
13/07/2026 33,000 -0.2 (-0.6%) 4,101 135.26 0 0 33,200 38,100 28,300
10/07/2026 33,000 0.4 (1.23%) 1,900 63.03 0 0 32,600 37,400 27,800
09/07/2026 33,000 0 (0%) 4,015 131. 0 0 33,000 37,900 28,100
08/07/2026 34,000 -0.1 (-0.29%) 2,001 68.06 0 0 34,100 39,200 29,000
07/07/2026 34,100 0 (0%) 139 4.74 700 20.3 34,100 39,200 29,000
06/07/2026 34,400 0.4 (1.18%) 316 10.79 0 0 34,000 39,100 28,900
03/07/2026 34,000 0.1 (0.29%) 3,002 102.07 0 0 33,900 38,900 28,900
02/07/2026 34,400 0.5 (1.47%) 12,101 410.33 0 0 33,900 38,900 28,900
01/07/2026 33,800 -0.2 (-0.59%) 1,700 57.56 0 0 34,000 39,100 28,900
30/06/2026 34,000 0 (0%) 1,071 36.41 0 0 34,000 39,100 28,900
29/06/2026 33,800 -0.3 (-0.88%) 9,000 306.03 15,882 460.58 34,100 39,200 29,000
26/06/2026 34,100 0 (0%) 17,000 579.7 0 0 34,100 39,200 29,000
25/06/2026 34,100 0 (0%) 8,600 293.26 0 0 34,100 39,200 29,000
24/06/2026 34,100 0.2 (0.59%) 118 4.02 0 0 33,900 38,900 28,900
23/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
22/06/2026 33,900 0.1 (0.3%) 1,208 40.95 0 0 33,800 38,800 28,800
19/06/2026 33,800 0.1 (0.3%) 100 3.38 0 0 33,700 38,700 28,700
18/06/2026 33,700 0 (0%) 0 0 700 23.59 33,700 38,700 28,700
17/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
16/06/2026 33,700 0 (0%) 700 23.59 0 0 33,700 38,700 28,700
15/06/2026 33,500 -0.5 (-1.47%) 300 10.1 0 0 34,000 39,100 28,900
12/06/2026 34,000 0.2 (0.59%) 622 21.15 0 0 33,800 38,800 28,800
11/06/2026 34,000 0.1 (0.29%) 1,100 37.16 0 0 33,900 38,900 28,900
10/06/2026 33,800 -0.2 (-0.59%) 1,100 37.3 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
08/06/2026 34,000 0.2 (0.59%) 4,200 142.8 0 0 33,800 38,800 28,800
05/06/2026 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 210 7.13 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 8,300 282.2 700 22.4 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 6,000 203.89 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 2,600 88.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 20,100 682.6 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 8,700 295.74 0 0 34,000 39,100 28,900
27/05/2026 34,000 0 (0%) 2,400 81.6 54,851 1,587.28 34,000 39,100 28,900
26/05/2026 34,000 0 (0%) 5,100 173.4 0 0 34,000 39,100 28,900
25/05/2026 34,000 0 (0%) 5,500 187 0 0 34,000 39,100 28,900
22/05/2026 33,600 -0.4 (-1.18%) 10,100 343.8 0 0 34,000 39,100 28,900
21/05/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
20/05/2026 34,000 0 (0%) 4,000 136 0 0 34,000 39,100 28,900
19/05/2026 34,000 0 (0%) 5,100 173.36 0 0 34,000 39,100 28,900
18/05/2026 33,900 -0.1 (-0.29%) 2,200 74.74 0 0 34,000 39,100 28,900
15/05/2026 34,000 0 (0%) 11,474 390.44 0 0 34,000 39,100 28,900
14/05/2026 34,000 -0.2 (-0.58%) 3,506 119.2 0 0 34,200 39,300 29,100
13/05/2026 34,200 0.2 (0.59%) 100 3.42 8,500 245.65 34,000 39,100 28,900
12/05/2026 34,000 0 (0%) 6,433 218.77 0 0 34,000 39,100 28,900
11/05/2026 34,000 -0.1 (-0.29%) 26,810 911.54 0 0 34,100 39,200 29,000
08/05/2026 34,500 0.2 (0.58%) 1,100 37.55 0 0 34,300 39,400 29,200
07/05/2026 34,400 0.4 (1.18%) 7,100 243.6 50,000 1,700 34,000 39,100 28,900
06/05/2026 34,000 -0.1 (-0.29%) 3,400 115.66 0 0 34,100 39,200 29,000
05/05/2026 34,100 -0.2 (-0.58%) 902 30.73 0 0 34,300 39,400 29,200
04/05/2026 34,300 0 (0%) 302 10.36 0 0 34,300 39,400 29,200
29/04/2026 34,000 -0.4 (-1.16%) 3,400 116.6 0 0 34,400 39,500 29,300
28/04/2026 34,500 0.4 (1.17%) 5,400 185.94 0 0 34,100 39,200 29,000
24/04/2026 34,100 0 (0%) 0 0 50,000 1,700 34,100 39,200 29,000
23/04/2026 34,100 -0.1 (-0.29%) 140 4.8 0 0 34,200 39,300 29,100
22/04/2026 34,200 0.1 (0.29%) 300 10.26 0 0 34,100 39,200 29,000
21/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/04/2026 34,000 -0.1 (-0.29%) 1,300 44.36 0 0 34,100 39,200 29,000
17/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/04/2026 34,000 -0.3 (-0.87%) 200 6.81 0 0 34,300 39,400 29,200
15/04/2026 34,100 0.1 (0.29%) 37,000 1,268.58 0 0 34,000 39,100 28,900
14/04/2026 34,000 -0.5 (-1.45%) 1,600 54.4 0 0 34,500 39,600 29,400
13/04/2026 34,500 0 (0%) 900 31.07 0 0 34,500 39,600 29,400
10/04/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
09/04/2026 34,500 -0.2 (-0.58%) 201 6.93 0 0 34,700 39,900 29,500
08/04/2026 34,600 -0.2 (-0.57%) 401 13.91 0 0 34,800 40,000 29,600
07/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
06/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
03/04/2026 34,800 0.2 (0.58%) 120 4.18 0 0 34,600 39,700 29,500
02/04/2026 34,600 0.1 (0.29%) 1,200 41.48 1,000 29.4 34,500 39,600 29,400
01/04/2026 33,700 -0.9 (-2.6%) 500 17.24 30,895 911.4 34,600 39,700 29,500
31/03/2026 34,600 0.1 (0.29%) 3,800 131.41 0 0 34,500 39,600 29,400
30/03/2026 34,600 1.2 (3.59%) 12,700 438.25 700 19.88 33,400 38,400 28,400
27/03/2026 33,100 -0.5 (-1.49%) 215 7.19 18,788 537.34 33,600 38,600 28,600
26/03/2026 33,000 -0.9 (-2.65%) 8,800 295.82 0 0 33,900 38,900 28,900
25/03/2026 33,800 -0.2 (-0.59%) 300 10.16 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.5 (1.49%) 2,100 71.39 0 0 33,500 38,500 28,500
23/03/2026 33,200 -0.3 (-0.9%) 16,779 562.48 0 0 33,500 38,500 28,500
20/03/2026 33,500 -0.2 (-0.59%) 1,100 36.89 0 0 33,700 38,700 28,700
19/03/2026 33,700 0.1 (0.3%) 1,400 47.18 1,000 33 33,600 38,600 28,600
18/03/2026 33,600 0.1 (0.3%) 100 3.36 700 19.95 33,500 38,500 28,500
17/03/2026 33,700 -0.8 (-2.32%) 200 6.69 0 0 34,500 39,600 29,400
16/03/2026 34,500 0.5 (1.47%) 36,911 1,271.85 0 0 34,000 39,100 28,900
13/03/2026 34,000 0.3 (0.89%) 200 6.8 0 0 33,700 38,700 28,700
12/03/2026 33,700 -0.1 (-0.3%) 1,600 53.99 0 0 33,800 38,800 28,800
11/03/2026 33,800 -0.1 (-0.29%) 300 10.13 0 0 33,900 38,900 28,900
10/03/2026 33,900 1.1 (3.35%) 1,800 60.96 0 0 32,800 37,700 27,900
09/03/2026 32,500 -1.3 (-3.85%) 901 29.54 0 0 33,800 38,800 28,800
06/03/2026 33,800 -0.1 (-0.29%) 4,600 155.67 0 0 33,900 38,900 28,900
05/03/2026 33,800 1.8 (5.63%) 700 23.72 0 0 32,000 36,800 27,200
04/03/2026 33,800 -0.2 (-0.59%) 9,100 291.17 0 0 34,000 39,100 28,900
03/03/2026 34,000 0.3 (0.89%) 201 6.84 0 0 33,700 38,700 28,700
02/03/2026 33,900 -0.1 (-0.29%) 3,000 101.19 0 0 34,000 39,100 28,900
27/02/2026 34,000 0.4 (1.19%) 107 3.64 700 24.5 33,600 38,600 28,600
26/02/2026 33,800 -0.7 (-2.03%) 30,601 1,027.48 0 0 34,500 39,600 29,400
25/02/2026 34,500 -2 (-5.48%) 2,901 99.98 0 0 36,500 41,900 31,100
24/02/2026 34,500 0.4 (1.17%) 1,001 36.54 0 0 34,100 39,200 29,000
23/02/2026 34,000 0.2 (0.59%) 1,100 37.47 0 0 33,800 38,800 28,800
13/02/2026 33,800 0 (0%) 3,000 101.42 0 0 33,800 38,800 28,800
12/02/2026 33,800 -0.6 (-1.74%) 2,144 72.49 0 0 34,400 39,500 29,300
11/02/2026 34,200 0 (0%) 300 10.32 0 0 34,200 39,300 29,100
10/02/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
09/02/2026 34,200 0 (0%) 144 4.87 0 0 34,200 39,300 29,100
06/02/2026 34,000 0 (0%) 1,600 54.67 0 0 34,000 39,100 28,900
05/02/2026 34,000 0.1 (0.29%) 4,000 136 0 0 33,900 38,900 28,900
04/02/2026 33,800 -0.2 (-0.59%) 300 10.18 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 150 5.1 0 0 34,000 39,100 28,900
02/02/2026 34,000 0 (0%) 3,900 132.6 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 201 6.83 0 0 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 1,211 41.17 700 20.23 34,000 39,100 28,900
28/01/2026 33,900 0.2 (0.59%) 6,400 217.88 0 0 33,700 38,700 28,700
27/01/2026 33,800 0 (0%) 7,000 235.75 0 0 33,800 38,800 28,800
26/01/2026 34,000 0 (0%) 12,500 422.94 0 0 34,000 39,100 28,900

Historical Data-ko - BSC

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