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
02/06/2026 24,200 -0.6 (-2.42%) 1,900 46.93 0 0 24,800 28,500 21,100
01/06/2026 24,600 -0.3 (-1.2%) 200 4.95 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 1,800 44.81 0 0 24,900 28,600 21,200
28/05/2026 24,900 0.1 (0.4%) 2,849 70.93 0 0 24,800 28,500 21,100
27/05/2026 24,900 0.7 (2.89%) 1,731 42.86 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.1 (-0.41%) 1,001 24.23 0 0 24,300 27,900 20,700
25/05/2026 24,100 -0.4 (-1.63%) 1,025 24.86 0 0 24,500 28,100 20,900
22/05/2026 24,500 -0.1 (-0.41%) 600 14.7 0 0 24,600 28,200 21,000
21/05/2026 24,800 0.3 (1.22%) 2,800 68.9 0 0 24,500 28,100 20,900
20/05/2026 24,500 -0.2 (-0.81%) 2,601 63.74 0 0 24,700 28,400 21,000
19/05/2026 24,800 0 (0%) 300 7.42 0 0 24,800 28,500 21,100
18/05/2026 24,800 0.1 (0.4%) 578 14.34 0 0 24,700 28,400 21,000
15/05/2026 24,800 0 (0%) 6,000 148.02 0 0 24,800 28,500 21,100
14/05/2026 24,800 -0.2 (-0.8%) 3,000 74.4 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 1,010 25.23 0 0 25,000 28,700 21,300
11/05/2026 25,000 0.1 (0.4%) 102 2.55 0 0 24,900 28,600 21,200
08/05/2026 24,900 0.1 (0.4%) 4,900 122.14 0 0 24,800 28,500 21,100
07/05/2026 24,800 0.2 (0.81%) 105 2.61 0 0 24,600 28,200 21,000
06/05/2026 24,500 -0.6 (-2.39%) 3,303 81.37 0 0 25,100 28,800 21,400
05/05/2026 25,100 0 (0%) 10 0.26 0 0 25,100 28,800 21,400
04/05/2026 25,100 0.1 (0.4%) 710 17.83 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 116 2.9 0 0 25,000 28,700 21,300
24/04/2026 25,000 0.2 (0.81%) 3,801 95.02 0 0 24,800 28,500 21,100
23/04/2026 24,800 0 (0%) 800 19.84 0 0 24,800 28,500 21,100
22/04/2026 24,800 -0.4 (-1.59%) 200 4.96 0 0 25,200 28,900 21,500
21/04/2026 25,000 0.2 (0.81%) 2,817 70.97 0 0 24,800 28,500 21,100
20/04/2026 24,600 -1.2 (-4.65%) 3,207 79.61 0 0 25,800 29,600 22,000
17/04/2026 25,800 0 (0%) 112 2.89 0 0 25,800 29,600 22,000
16/04/2026 25,800 -0.1 (-0.39%) 402 10.37 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 13 0.34 0 0 25,900 29,700 22,100
14/04/2026 25,900 -0.1 (-0.38%) 409 10.6 0 0 26,000 29,900 22,100
13/04/2026 26,100 1.3 (5.24%) 3,407 88.57 0 0 24,800 28,500 21,100
10/04/2026 24,800 0 (0%) 1,101 27.31 0 0 24,800 28,500 21,100
09/04/2026 25,700 1.1 (4.47%) 2,100 52 0 0 24,600 28,200 21,000
08/04/2026 24,500 0 (0%) 203 4.99 0 0 24,500 28,100 20,900
07/04/2026 24,500 -0.1 (-0.41%) 700 17.16 0 0 24,600 28,200 21,000
06/04/2026 24,600 0.1 (0.41%) 436 10.76 0 0 24,500 28,100 20,900
03/04/2026 24,800 -0.3 (-1.2%) 1,250 30.57 0 0 25,100 28,800 21,400
02/04/2026 25,000 -0.5 (-1.96%) 800 20.08 0 0 25,500 29,300 21,700
01/04/2026 25,500 0.3 (1.19%) 500 12.75 0 0 25,200 28,900 21,500
31/03/2026 25,200 0 (0%) 401 10.11 0 0 25,200 28,900 21,500
30/03/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/03/2026 25,400 -0.3 (-1.17%) 1,103 27.81 0 0 25,700 29,500 21,900
26/03/2026 25,800 1.1 (4.45%) 1,102 28.31 0 0 24,700 28,400 21,000
25/03/2026 24,500 -0.4 (-1.61%) 5,304 131.18 0 0 24,900 28,600 21,200
24/03/2026 24,200 -0.9 (-3.59%) 802 19.95 0 0 25,100 28,800 21,400
23/03/2026 25,100 -0.1 (-0.4%) 400 10.04 0 0 25,200 28,900 21,500
20/03/2026 25,200 -0.1 (-0.4%) 1,910 48.21 0 0 25,300 29,000 21,600
19/03/2026 25,300 -0.3 (-1.17%) 5,601 141.81 0 0 25,600 29,400 21,800
18/03/2026 25,600 0 (0%) 904 23.14 0 0 25,600 29,400 21,800
17/03/2026 25,600 0 (0%) 4,100 104.96 0 0 25,600 29,400 21,800
16/03/2026 25,500 -0.1 (-0.39%) 4,201 107.43 0 0 25,600 29,400 21,800
13/03/2026 25,600 0 (0%) 7,902 202.35 0 0 25,600 29,400 21,800
12/03/2026 25,700 0.3 (1.18%) 735 18.84 0 0 25,400 29,200 21,600
11/03/2026 25,400 0 (0%) 145 3.7 0 0 25,400 29,200 21,600
10/03/2026 25,800 0.4 (1.57%) 13,121 333.47 0 0 25,400 29,200 21,600
09/03/2026 25,200 -0.9 (-3.45%) 4,400 111.96 0 0 26,100 30,000 22,200
06/03/2026 26,000 -0.5 (-1.89%) 4,500 117.42 0 0 26,500 30,400 22,600
05/03/2026 26,500 0.4 (1.53%) 870 23.03 0 0 26,100 30,000 22,200
04/03/2026 26,600 0.2 (0.76%) 970 25.33 0 0 26,400 30,300 22,500
03/03/2026 26,500 0 (0%) 2,700 71.39 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 418 11.08 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.4 (-1.49%) 1,600 42.42 0 0 26,800 30,800 22,800
26/02/2026 26,800 -0.2 (-0.74%) 205 5.49 0 0 27,000 31,000 23,000
25/02/2026 27,000 0 (0%) 226 6.1 0 0 27,000 31,000 23,000
24/02/2026 27,000 0.4 (1.5%) 100 2.7 0 0 26,600 30,500 22,700
23/02/2026 26,800 0 (0%) 4,715 125.62 0 0 26,800 30,800 22,800
13/02/2026 27,000 0.4 (1.5%) 300 8.03 0 0 26,600 30,500 22,700
12/02/2026 26,600 0.1 (0.38%) 200 5.32 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 2,948 78.12 0 0 26,500 30,400 22,600
10/02/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
09/02/2026 26,100 -0.1 (-0.38%) 400 10.48 0 0 26,200 30,100 22,300
06/02/2026 26,000 -0.6 (-2.26%) 8,919 233.82 0 0 26,600 30,500 22,700
05/02/2026 26,400 -0.2 (-0.75%) 4,046 107.62 0 0 26,600 30,500 22,700
04/02/2026 26,500 -0.2 (-0.75%) 3,800 101.13 0 0 26,700 30,700 22,700
03/02/2026 26,500 -0.4 (-1.49%) 500 13.34 0 0 26,900 30,900 22,900
02/02/2026 26,900 0.3 (1.13%) 199 5.35 0 0 26,600 30,500 22,700
30/01/2026 26,500 -0.1 (-0.38%) 2,319 61.6 0 0 26,600 30,500 22,700
29/01/2026 26,600 0.1 (0.38%) 1,419 37.9 0 0 26,500 30,400 22,600
28/01/2026 26,600 -0.4 (-1.48%) 11,100 294.45 0 0 27,000 31,000 23,000
27/01/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
26/01/2026 26,800 -0.2 (-0.74%) 844 22.81 0 0 27,000 31,000 23,000
23/01/2026 26,900 -0.2 (-0.74%) 3,400 91.8 0 0 27,100 31,100 23,100
22/01/2026 27,100 0 (0%) 3,100 84.03 0 0 27,100 31,100 23,100
21/01/2026 27,000 -0.1 (-0.37%) 5,500 148.89 0 0 27,100 31,100 23,100
20/01/2026 27,200 0 (0%) 4,100 111.25 0 0 27,200 31,200 23,200
19/01/2026 27,200 0 (0%) 3,394 92.23 0 0 27,200 31,200 23,200
16/01/2026 27,200 0 (0%) 6,200 168.8 0 0 27,200 31,200 23,200
15/01/2026 27,200 -0.1 (-0.37%) 4,904 133.38 0 0 27,300 31,300 23,300
14/01/2026 27,300 0 (0%) 3,510 95.9 0 0 27,300 31,300 23,300
13/01/2026 27,500 -0.1 (-0.36%) 3,510 95.98 0 0 27,600 31,700 23,500
12/01/2026 27,800 0.2 (0.72%) 1,104 30.49 0 0 27,600 31,700 23,500
09/01/2026 27,500 -0.1 (-0.36%) 600 16.55 0 0 27,600 31,700 23,500
08/01/2026 27,500 0 (0%) 1,200 33.06 0 0 27,500 31,600 23,400
07/01/2026 27,500 -0.1 (-0.36%) 304 8.37 0 0 27,600 31,700 23,500
06/01/2026 27,600 0.4 (1.47%) 1,800 49.62 0 0 27,200 31,200 23,200
05/01/2026 27,400 0 (0%) 2,000 54.42 0 0 27,400 31,500 23,300
31/12/2025 28,300 1.3 (4.81%) 10,600 290.21 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,500 121.5 0 0 27,100 31,100 23,100
29/12/2025 27,400 0.3 (1.11%) 5,100 138.2 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.5 (-1.81%) 1,806 48.93 0 0 27,600 31,700 23,500
25/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/12/2025 27,600 0.1 (0.36%) 3,500 96.54 0 0 27,500 31,600 23,400
23/12/2025 27,500 -0.1 (-0.36%) 600 16.51 0 0 27,600 31,700 23,500
22/12/2025 27,600 0 (0%) 718 19.79 0 0 27,600 31,700 23,500
19/12/2025 27,600 0.1 (0.36%) 301 8.31 0 0 27,500 31,600 23,400
18/12/2025 27,500 0 (0%) 2,720 74.8 0 0 27,500 31,600 23,400
17/12/2025 27,600 0 (0%) 4,000 110.11 0 0 27,600 31,700 23,500
16/12/2025 27,600 0 (0%) 3,300 91.03 0 0 27,600 31,700 23,500
15/12/2025 27,500 -0.4 (-1.43%) 2,301 63.53 0 0 27,900 32,000 23,800
12/12/2025 27,900 -0.1 (-0.36%) 1,400 39.1 0 0 28,000 32,200 23,800
11/12/2025 27,900 -0.1 (-0.36%) 1,200 33.59 0 0 28,000 32,200 23,800
10/12/2025 28,200 0.3 (1.08%) 301 8.43 0 0 27,900 32,000 23,800
09/12/2025 27,900 -0.1 (-0.36%) 9,208 257.12 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 500 13.99 0 0 28,000 32,200 23,800
05/12/2025 27,900 -0.1 (-0.36%) 9,610 268.6 0 0 28,000 32,200 23,800
04/12/2025 27,900 -0.3 (-1.06%) 2,406 67.35 0 0 28,200 32,400 24,000
03/12/2025 28,200 0.2 (0.71%) 730 20.58 0 0 28,000 32,200 23,800
02/12/2025 28,000 0 (0%) 4,400 123.2 0 0 28,000 32,200 23,800

Historical Data-ko - BSC

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