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
26/05/2026 9,380 0.03 (0.32%) 5,400 51.59 0 0 9,350 10,000 8,700
25/05/2026 9,350 -0.05 (-0.53%) 2,800 26.2 0 0 9,400 10,050 8,750
22/05/2026 9,400 -0.15 (-1.57%) 10,700 100.53 0 0 9,550 10,200 8,890
21/05/2026 9,550 0.05 (0.53%) 36,600 362.93 0 0 9,500 10,150 8,840
20/05/2026 9,500 -0.25 (-2.56%) 71,900 710.74 0 0 9,750 10,400 9,070
19/05/2026 9,750 -0.03 (-0.31%) 64,000 636.62 0 0 9,780 10,450 9,100
18/05/2026 9,780 0.13 (1.35%) 57,100 567.72 0 0 9,650 10,300 8,980
15/05/2026 9,650 0 (0%) 93,200 920.79 0 0 9,650 10,300 8,980
14/05/2026 9,650 0.08 (0.84%) 86,500 841.76 0 0 9,570 10,200 8,910
13/05/2026 9,570 -0.07 (-0.73%) 4,000 37.25 0 0 9,640 10,300 8,970
12/05/2026 9,640 0.32 (3.43%) 28,100 265.38 0 0 9,320 9,970 8,670
11/05/2026 9,320 -0.01 (-0.11%) 11,900 109.61 0 0 9,330 9,980 8,680
08/05/2026 9,330 0 (0%) 41,100 382.26 0 0 9,330 9,980 8,680
07/05/2026 9,330 0 (0%) 20,300 189.14 0 0 9,330 9,980 8,680
06/05/2026 9,330 0 (0%) 20,500 190.55 0 0 9,330 9,980 8,680
05/05/2026 9,330 0.13 (1.41%) 17,200 158.88 0 0 9,200 9,840 8,560
04/05/2026 9,200 0.05 (0.55%) 37,700 348.42 0 0 9,150 9,790 8,510
29/04/2026 9,150 0.06 (0.66%) 17,600 159.7 0 0 9,090 9,720 8,460
28/04/2026 9,090 -0.01 (-0.11%) 36,100 325.84 0 0 9,100 9,730 8,470
24/04/2026 9,100 -0.07 (-0.76%) 28,000 254.6 0 0 9,170 9,810 8,530
23/04/2026 9,170 -0.03 (-0.33%) 22,800 208.74 0 0 9,200 9,840 8,560
22/04/2026 9,200 0 (0%) 30,200 277.45 0 0 9,200 9,840 8,560
21/04/2026 9,200 -0.59 (-6.03%) 135,900 1,239.77 0 0 9,790 10,450 9,110
20/04/2026 9,790 -0.21 (-2.1%) 304,800 2,839.25 0 0 10,000 10,700 9,300
17/04/2026 10,000 -0.7 (-6.54%) 202,500 2,020.8 0 0 10,700 11,400 9,960
16/04/2026 10,700 0.1 (0.94%) 131,400 1,394.92 0 0 10,600 11,300 9,860
15/04/2026 10,600 0.2 (1.92%) 22,500 233.98 0 0 10,400 11,100 9,680
14/04/2026 10,400 -0.2 (-1.89%) 24,300 250.61 0 0 10,600 11,300 9,860
13/04/2026 10,600 0.2 (1.92%) 79,300 811.22 0 0 10,400 11,100 9,680
10/04/2026 10,400 -0.45 (-4.15%) 12,900 136.99 0 0 10,850 11,600 10,100
09/04/2026 10,850 0.05 (0.46%) 92,300 962.94 0 0 10,800 11,550 10,050
08/04/2026 10,800 0.3 (2.86%) 305,200 3,266.55 0 0 10,500 11,200 9,770
07/04/2026 10,500 0.65 (6.6%) 123,000 1,258.26 0 0 9,850 10,500 9,170
06/04/2026 9,850 0.22 (2.28%) 16,500 159.24 0 0 9,630 10,300 8,960
03/04/2026 9,630 0.03 (0.31%) 22,300 211.5 0 0 9,600 10,250 8,930
02/04/2026 9,600 0.1 (1.05%) 17,600 167.39 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.04 (0.42%) 17,000 160.49 0 0 9,460 10,100 8,800
31/03/2026 9,460 0.02 (0.21%) 23,100 217.3 0 0 9,440 10,100 8,780
30/03/2026 9,440 0.04 (0.43%) 50,500 473.83 0 0 9,400 10,050 8,750
27/03/2026 9,400 0.1 (1.08%) 57,100 534.33 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.09 (0.98%) 17,100 157.5 0 0 9,210 9,850 8,570
25/03/2026 9,210 -0.39 (-4.06%) 53,700 495.21 495,000 4,950 9,600 10,250 8,930
24/03/2026 9,600 -0.05 (-0.52%) 39,300 362.08 0 0 9,650 10,300 8,980
23/03/2026 9,650 -0.15 (-1.53%) 107,600 1,046.34 0 0 9,800 10,450 9,120
20/03/2026 9,800 0.09 (0.93%) 30,600 299.24 0 0 9,710 10,350 9,040
19/03/2026 9,710 -0.27 (-2.71%) 410,700 4,088.99 0 0 9,980 10,650 9,290
18/03/2026 9,980 0.28 (2.89%) 146,300 1,457.47 0 0 9,700 10,350 9,030
17/03/2026 9,700 0.05 (0.52%) 17,300 163.06 0 0 9,650 10,300 8,980
16/03/2026 9,650 0.15 (1.58%) 11,700 113.01 0 0 9,500 10,150 8,840
13/03/2026 9,500 0.28 (3.04%) 7,200 68.4 0 0 9,220 9,860 8,580
12/03/2026 9,220 0.02 (0.22%) 14,100 130.42 0 0 9,200 9,840 8,560
11/03/2026 9,200 0.25 (2.79%) 14,100 128.28 0 0 8,950 9,570 8,330
10/03/2026 8,950 0.02 (0.22%) 7,700 69.21 0 0 8,930 9,550 8,310
09/03/2026 8,930 -0.67 (-6.98%) 36,800 328.87 0 0 9,600 10,250 8,930
06/03/2026 9,600 -0.01 (-0.1%) 14,900 142.24 0 0 9,610 10,250 8,940
05/03/2026 9,610 -0.19 (-1.94%) 14,100 137.13 0 0 9,800 10,450 9,120
04/03/2026 9,800 -0.15 (-1.51%) 18,600 182.43 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.01 (-0.1%) 270,300 2,689.42 0 0 9,960 10,650 9,270
02/03/2026 9,960 0.01 (0.1%) 118,500 1,178.6 0 0 9,950 10,600 9,260
27/02/2026 9,950 0.05 (0.51%) 71,300 706.21 0 0 9,900 10,550 9,210
26/02/2026 9,900 -0.05 (-0.5%) 59,700 592.99 0 0 9,950 10,600 9,260
25/02/2026 9,950 0 (0%) 70,000 694.74 0 0 9,950 10,600 9,260
24/02/2026 9,950 0 (0%) 113,900 1,135.29 0 0 9,950 10,600 9,260
23/02/2026 9,950 0.05 (0.51%) 88,800 886.04 0 0 9,900 10,550 9,210
13/02/2026 9,900 0.43 (4.54%) 117,300 1,166.05 0 0 9,470 10,100 8,810
12/02/2026 9,470 -0.02 (-0.21%) 4,700 44.47 0 0 9,490 10,150 8,830
11/02/2026 9,490 -0.01 (-0.11%) 1,500 14.19 0 0 9,500 10,150 8,840
10/02/2026 9,500 0.19 (2.04%) 1,600 15.2 0 0 9,310 9,960 8,660
09/02/2026 9,310 -0.23 (-2.41%) 45,500 425.03 0 0 9,540 10,200 8,880
06/02/2026 9,540 -0.05 (-0.52%) 13,200 125.43 0 0 9,590 10,250 8,920
05/02/2026 9,590 -0.01 (-0.1%) 7,500 71.48 0 0 9,600 10,250 8,930
04/02/2026 9,600 0 (0%) 38,300 364.96 0 0 9,600 10,250 8,930
03/02/2026 9,600 0 (0%) 41,200 392.88 0 0 9,600 10,250 8,930
02/02/2026 9,600 -0.15 (-1.54%) 14,600 140.44 0 0 9,750 10,400 9,070
30/01/2026 9,750 -0.05 (-0.51%) 7,100 69.14 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 19,100 185.06 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.15 (1.55%) 49,500 473.54 0 0 9,650 10,300 8,980
27/01/2026 9,650 -0.29 (-2.92%) 30,800 297.64 0 0 9,940 10,600 9,250
26/01/2026 9,940 0.01 (0.1%) 26,900 261.88 0 0 9,930 10,600 9,240
23/01/2026 9,930 -0.07 (-0.7%) 39,800 394.56 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.2 (-1.96%) 68,500 688.28 0 0 10,200 10,900 9,490
21/01/2026 10,200 0.05 (0.49%) 170,700 1,758.66 0 0 10,150 10,850 9,440
20/01/2026 10,150 0.25 (2.53%) 236,400 2,364.18 0 0 9,900 10,550 9,210
19/01/2026 9,900 0.05 (0.51%) 168,900 1,671.71 0 0 9,850 10,500 9,170
16/01/2026 9,850 0.2 (2.07%) 174,100 1,719.99 0 0 9,650 10,300 8,980
15/01/2026 9,650 0.05 (0.52%) 123,800 1,188.97 0 0 9,600 10,250 8,930
14/01/2026 9,600 0.08 (0.84%) 27,900 265.99 0 0 9,520 10,150 8,860
13/01/2026 9,520 0 (0%) 17,500 166.07 0 0 9,520 10,150 8,860
12/01/2026 9,520 -0.36 (-3.64%) 22,100 210.8 0 0 9,880 10,550 9,190
09/01/2026 9,880 0.28 (2.92%) 19,100 180.85 0 0 9,600 10,250 8,930
08/01/2026 9,600 -0.2 (-2.04%) 37,800 363.4 0 0 9,800 10,450 9,120
07/01/2026 9,800 -0.11 (-1.11%) 13,900 135.12 0 0 9,910 10,600 9,220
06/01/2026 9,910 0.21 (2.16%) 11,100 106.49 0 0 9,700 10,350 9,030
05/01/2026 9,700 -0.3 (-3%) 15,500 153.32 0 0 10,000 10,700 9,300
31/12/2025 10,000 0.01 (0.1%) 30,800 306.77 0 0 9,990 10,650 9,300
30/12/2025 9,990 0 (0%) 21,500 213.88 0 0 9,990 10,650 9,300
29/12/2025 9,990 0.36 (3.74%) 48,900 475.04 0 0 9,630 10,300 8,960
26/12/2025 9,630 0.63 (7.%) 29,500 268.97 0 0 9,000 9,630 8,370
25/12/2025 9,000 0.11 (1.24%) 19,900 176.92 0 0 8,890 9,510 8,270
24/12/2025 8,890 0 (0%) 9,700 86.1 0 0 8,890 9,510 8,270
23/12/2025 8,890 -0.1 (-1.11%) 6,800 60.56 0 0 8,990 9,610 8,370
22/12/2025 8,990 -0.01 (-0.11%) 4,300 38.76 0 0 9,000 9,630 8,370
19/12/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,630 8,370
18/12/2025 9,000 -0.01 (-0.11%) 12,400 111.62 0 0 9,010 9,640 8,380
17/12/2025 9,010 0.01 (0.11%) 12,800 115.33 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 12,300 112.65 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.25 (-2.7%) 15,500 139.1 0 0 9,250 9,890 8,610
12/12/2025 9,250 0 (0%) 11,300 104.54 0 0 9,250 9,890 8,610
11/12/2025 9,250 -0.44 (-4.54%) 23,900 222.37 0 0 9,690 10,350 9,020
10/12/2025 9,690 0.19 (2%) 2,300 21.85 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 50,100 471.76 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 33,100 318.59 0 0 9,680 10,350 9,010
05/12/2025 9,680 0.03 (0.31%) 33,500 324.11 0 0 9,650 10,300 8,980
04/12/2025 9,650 -0.03 (-0.31%) 59,000 571.31 0 0 9,680 10,350 9,010
03/12/2025 9,680 -0.21 (-2.12%) 57,400 556.39 0 0 9,890 10,550 9,200
02/12/2025 9,890 -0.03 (-0.3%) 23,700 230.51 0 0 9,920 10,600 9,230
01/12/2025 9,920 0 (0%) 20,600 200.81 0 0 9,920 10,600 9,230
28/11/2025 9,920 0.02 (0.2%) 33,500 331.69 0 0 9,900 10,550 9,210
27/11/2025 9,900 -0.01 (-0.1%) 30,000 295.59 0 0 9,910 10,600 9,220
26/11/2025 9,910 -0.05 (-0.5%) 34,000 335.29 0 0 9,960 10,650 9,270

Historical Data-ko - BSC

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