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
22/05/2026 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000
29/04/2026 9,900 -0.1 (-1%) 400 3.93 0 0 10,000 11,000 9,000
28/04/2026 10,000 -0.4 (-3.85%) 116 1.16 0 0 10,400 11,400 9,400
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/04/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,400 9,400
21/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
20/04/2026 10,400 0.6 (6.12%) 15,900 151.59 0 0 9,800 10,700 8,900
17/04/2026 9,800 0 (0%) 23,701 232.24 0 0 9,800 10,700 8,900
16/04/2026 9,800 0 (0%) 1,301 12.51 0 0 9,800 10,700 8,900
15/04/2026 9,800 0 (0%) 2,647 25.44 0 0 9,800 10,700 8,900
14/04/2026 9,800 0.1 (1.03%) 6,501 63.29 0 0 9,700 10,600 8,800
13/04/2026 9,700 -0.2 (-2.02%) 2,200 21.32 0 0 9,900 10,800 9,000
10/04/2026 9,900 0.5 (5.32%) 5,501 54.15 0 0 9,400 10,300 8,500
09/04/2026 9,400 -0.2 (-2.08%) 15,000 143.14 0 0 9,600 10,500 8,700
08/04/2026 9,600 -0.1 (-1.03%) 1,304 12.4 0 0 9,700 10,600 8,800
07/04/2026 9,700 0.1 (1.04%) 212 2.05 0 0 9,600 10,500 8,700
06/04/2026 9,600 0.3 (3.23%) 278 2.6 0 0 9,300 10,200 8,400
03/04/2026 9,300 -0.2 (-2.11%) 26,100 242.94 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 1,001 9.51 0 0 9,500 10,400 8,600
01/04/2026 9,500 0.1 (1.06%) 2,300 22.01 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.2 (-2.08%) 1,901 17.72 0 0 9,600 10,500 8,700
30/03/2026 9,600 0.4 (4.35%) 320 3.03 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 1,810 16.68 0 0 9,200 10,100 8,300
26/03/2026 9,200 -0.4 (-4.17%) 2,501 23.92 0 0 9,600 10,500 8,700
25/03/2026 9,600 -0.2 (-2.04%) 400 3.79 0 0 9,800 10,700 8,900
24/03/2026 9,800 0.2 (2.08%) 500 4.89 0 0 9,600 10,500 8,700
23/03/2026 9,600 0 (0%) 3,503 32.97 0 0 9,600 10,500 8,700
20/03/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
19/03/2026 9,300 -0.3 (-3.13%) 501 4.74 0 0 9,600 10,500 8,700
18/03/2026 9,600 -0.1 (-1.03%) 3,020 28.5 0 0 9,700 10,600 8,800
17/03/2026 9,700 0 (0%) 1,400 13.79 0 0 9,700 10,600 8,800
16/03/2026 9,700 0 (0%) 35 0.33 0 0 9,700 10,600 8,800
13/03/2026 9,700 0 (0%) 5,100 49.45 0 0 9,700 10,600 8,800
12/03/2026 9,700 0 (0%) 3,804 35.74 0 0 9,700 10,600 8,800
11/03/2026 9,700 0.3 (3.19%) 800 7.68 0 0 9,400 10,300 8,500
10/03/2026 9,400 0 (0%) 13,419 127.23 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.4 (-4.08%) 1,119 10.61 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.2 (-2%) 3,600 35.28 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 220 2.2 0 0 10,000 11,000 9,000
04/03/2026 10,000 0.2 (2.04%) 200 2.01 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.1 (-1.01%) 7,221 70.79 0 0 9,900 10,800 9,000
02/03/2026 9,900 -0.3 (-2.94%) 7,622 75.14 0 0 10,200 11,200 9,200
27/02/2026 10,200 0 (0%) 28 0.29 0 0 10,200 11,200 9,200
26/02/2026 10,200 -0.1 (-0.97%) 2,473 24.76 0 0 10,300 11,300 9,300
25/02/2026 10,300 0.1 (0.98%) 521 5.29 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 4,417 45.17 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.3 (3.03%) 4,737 48.18 0 0 9,900 10,800 9,000
13/02/2026 9,900 0 (0%) 10,140 100.39 0 0 9,900 10,800 9,000
12/02/2026 9,900 -0.2 (-1.98%) 714 7.09 0 0 10,100 11,100 9,100
11/02/2026 10,100 -0.1 (-0.98%) 1,222 12.31 0 0 10,200 11,200 9,200
10/02/2026 10,200 0.1 (0.99%) 1,128 11.3 0 0 10,100 11,100 9,100
09/02/2026 10,100 -0.1 (-0.98%) 5,111 51.28 0 0 10,200 11,200 9,200
06/02/2026 10,200 -0.2 (-1.92%) 14,050 145.13 0 0 10,400 11,400 9,400
05/02/2026 10,400 0.1 (0.97%) 4,542 47.58 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 12,221 126.07 0 0 10,200 11,200 9,200
03/02/2026 10,200 0.5 (5.15%) 12,300 122.91 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.2 (-2.02%) 32,245 319.02 0 0 9,900 10,800 9,000
30/01/2026 9,900 0.2 (2.06%) 219 2.17 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.4 (4.3%) 32,910 318.17 0 0 9,300 10,200 8,400
28/01/2026 9,300 0.1 (1.09%) 10,400 96.31 0 0 9,200 10,100 8,300
27/01/2026 9,200 -0.2 (-2.13%) 5,000 46.01 0 0 9,400 10,300 8,500
26/01/2026 9,400 0 (0%) 12,737 120.28 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.2 (-2.08%) 412 3.94 0 0 9,600 10,500 8,700
22/01/2026 9,600 0.1 (1.05%) 23,700 225.6 0 0 9,500 10,400 8,600
21/01/2026 9,500 0.1 (1.06%) 3,000 28.02 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 6,600 62.05 0 0 9,400 10,300 8,500
19/01/2026 9,400 0 (0%) 1,100 10.06 0 0 9,400 10,300 8,500
16/01/2026 9,400 0 (0%) 500 4.7 0 0 9,400 10,300 8,500
15/01/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 12,524 114.48 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.1 (1.09%) 2,500 23.07 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 3,860 35.65 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.1 (-1.08%) 1,700 15.68 0 0 9,300 10,200 8,400
08/01/2026 9,300 0.1 (1.09%) 9,200 85.28 0 0 9,200 10,100 8,300
07/01/2026 9,200 0 (0%) 3,100 28.54 0 0 9,200 10,100 8,300
06/01/2026 9,200 0.1 (1.1%) 5,547 51.03 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 -0.2 (-2.15%) 4,100 37.73 0 0 9,300 10,200 8,400
30/12/2025 9,300 0.2 (2.2%) 4,700 43.6 0 0 9,100 10,000 8,200
29/12/2025 9,100 -0.1 (-1.09%) 3,022 27.92 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1,800 16.42 0 0 9,200 10,100 8,300
25/12/2025 9,200 -0.1 (-1.08%) 6,300 58.12 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 -0.1 (-1.06%) 7,600 70.69 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 510 4.79 0 0 9,400 10,300 8,500
19/12/2025 9,400 0.3 (3.3%) 3,000 28 0 0 9,100 10,000 8,200
18/12/2025 9,100 -0.3 (-3.19%) 5,000 45.51 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 2,811 26.16 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.3 (3.3%) 15,300 140.52 0 0 9,100 10,000 8,200
15/12/2025 9,100 -0.1 (-1.09%) 2,204 20.43 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 17,111 158.08 0 0 9,200 10,100 8,300
11/12/2025 9,200 0 (0%) 3,934 36.87 0 0 9,200 10,100 8,300
10/12/2025 9,200 0 (0%) 2,905 26.86 0 0 9,200 10,100 8,300
09/12/2025 9,200 -0.2 (-2.13%) 4,433 41.25 0 0 9,400 10,300 8,500
08/12/2025 9,400 0 (0%) 5,001 47.01 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.2 (-2.08%) 500 4.78 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 2,642 25.36 0 0 9,700 10,600 8,800
03/12/2025 9,700 -0.2 (-2.02%) 12,409 115.26 0 0 9,900 10,800 9,000
02/12/2025 9,900 0.4 (4.21%) 707 6.87 0 0 9,500 10,400 8,600
01/12/2025 9,500 -0.1 (-1.04%) 4,360 41.16 0 0 9,600 10,500 8,700
28/11/2025 9,600 -0.1 (-1.03%) 6,249 59.89 0 0 9,700 10,600 8,800
27/11/2025 9,700 0 (0%) 9,202 87.65 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 3,530 33.74 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 6,700 64.46 0 0 9,700 10,600 8,800
24/11/2025 9,700 0.1 (1.04%) 5,946 57.4 0 0 9,600 10,500 8,700

Historical Data-ko - BSC

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