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
19/06/2026 20,500 0.5 (2.5%) 500 10.12 0 0 20,000 22,000 18,000
18/06/2026 20,000 -0.3 (-1.48%) 200 4 0 0 20,300 22,300 18,300
17/06/2026 20,300 -0.1 (-0.49%) 800 16.21 0 0 20,400 22,400 18,400
16/06/2026 20,400 0.4 (2%) 300 6.04 0 0 20,000 22,000 18,000
15/06/2026 20,000 -0.5 (-2.44%) 2,100 42.13 0 0 20,500 22,500 18,500
12/06/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.4 (1.99%) 12,000 243.19 0 0 20,100 22,100 18,100
10/06/2026 20,100 -0.4 (-1.95%) 100 2.01 0 0 20,500 22,500 18,500
09/06/2026 20,500 0.1 (0.49%) 1,900 38.86 0 0 20,400 22,400 18,400
08/06/2026 20,400 0 (0%) 2,204 44.96 0 0 20,400 22,400 18,400
05/06/2026 20,400 0.1 (0.49%) 4,600 92.94 0 0 20,300 22,300 18,300
04/06/2026 20,300 0.1 (0.5%) 2,600 52.78 0 0 20,200 22,200 18,200
03/06/2026 20,200 0.2 (1%) 400 8.08 0 0 20,000 22,000 18,000
02/06/2026 20,000 -0.4 (-1.96%) 712 14.36 0 0 20,400 22,400 18,400
01/06/2026 20,400 0.1 (0.49%) 300 6.13 0 0 20,300 22,300 18,300
29/05/2026 20,300 0.1 (0.5%) 4,700 94.99 0 0 20,200 22,200 18,200
28/05/2026 20,200 0 (0%) 400 8.05 0 0 20,200 22,200 18,200
27/05/2026 20,200 0.1 (0.5%) 310 6.26 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 5,300 106.53 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 2,200 44.27 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 6,700 137.35 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 1,600 32.73 0 0 20,500 22,500 18,500
20/05/2026 20,500 0.1 (0.49%) 13,806 283.29 0 0 20,400 22,400 18,400
19/05/2026 22,900 -0.2 (-0.87%) 24,700 567.98 0 0 23,100 25,400 20,800
18/05/2026 23,100 -0.2 (-0.86%) 18,400 427.67 0 0 23,300 25,600 21,000
15/05/2026 23,300 0.3 (1.3%) 3,200 74.23 0 0 23,000 25,300 20,700
14/05/2026 23,000 0.1 (0.44%) 9,462 217.5 0 0 22,900 25,100 20,700
13/05/2026 22,900 -0.2 (-0.87%) 5,300 121.49 0 0 23,100 25,400 20,800
12/05/2026 23,100 0 (0%) 200 4.59 0 0 23,100 25,400 20,800
11/05/2026 23,100 0.3 (1.32%) 16,920 388.2 0 0 22,800 25,000 20,600
08/05/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
07/05/2026 22,800 -0.1 (-0.44%) 700 15.92 0 0 22,900 25,100 20,700
06/05/2026 22,900 0 (0%) 400 9.08 0 0 22,900 25,100 20,700
05/05/2026 22,900 0.3 (1.33%) 663 14.99 0 0 22,600 24,800 20,400
04/05/2026 22,600 0 (0%) 500 11.3 0 0 22,600 24,800 20,400
29/04/2026 22,600 0.2 (0.89%) 2,300 51.54 0 0 22,400 24,600 20,200
28/04/2026 22,400 -0.1 (-0.44%) 2,700 60.48 0 0 22,500 24,700 20,300
24/04/2026 22,500 0 (0%) 600 13.5 0 0 22,500 24,700 20,300
23/04/2026 22,500 -0.3 (-1.32%) 7,100 159.09 0 0 22,800 25,000 20,600
22/04/2026 22,800 0 (0%) 12 0.27 0 0 22,800 25,000 20,600
21/04/2026 22,800 0.7 (3.17%) 4,102 92.35 0 0 22,100 24,300 19,900
20/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
17/04/2026 22,100 0 (0%) 3,900 86.31 0 0 22,100 24,300 19,900
16/04/2026 22,100 0 (0%) 1,907 42.43 0 0 22,100 24,300 19,900
15/04/2026 22,100 0 (0%) 1,710 37.79 0 0 22,100 24,300 19,900
14/04/2026 22,100 -0.1 (-0.45%) 2,535 55.82 0 0 22,200 24,400 20,000
13/04/2026 22,200 0.2 (0.91%) 9,260 204.3 0 0 22,000 24,200 19,800
10/04/2026 22,000 -0.1 (-0.45%) 11,900 261.8 0 0 22,100 24,300 19,900
09/04/2026 22,100 -0.1 (-0.45%) 7,401 163.58 0 0 22,200 24,400 20,000
08/04/2026 22,200 -0.1 (-0.45%) 3,000 66.34 0 0 22,300 24,500 20,100
07/04/2026 22,300 -0.1 (-0.45%) 10,812 242.42 0 0 22,400 24,600 20,200
06/04/2026 22,400 -0.2 (-0.88%) 7,200 161.29 0 0 22,600 24,800 20,400
03/04/2026 22,600 0 (0%) 3,500 78.98 0 0 22,600 24,800 20,400
02/04/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
01/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,800 20,400
31/03/2026 22,600 0.3 (1.35%) 3,110 69.28 0 0 22,300 24,500 20,100
30/03/2026 22,300 0 (0%) 6,000 132.41 0 0 22,300 24,500 20,100
27/03/2026 22,300 -0.5 (-2.19%) 5,200 115.64 0 0 22,800 25,000 20,600
26/03/2026 22,800 0.8 (3.64%) 14,315 316.35 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.5 (2.33%) 16,200 356.23 0 0 21,500 23,600 19,400
24/03/2026 21,500 0.1 (0.47%) 4,630 101.43 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.6 (-2.73%) 10,500 224.91 0 0 22,000 24,200 19,800
20/03/2026 22,000 0.4 (1.85%) 4,607 99.49 0 0 21,600 23,700 19,500
19/03/2026 21,600 -0.4 (-1.82%) 2,300 49.51 0 0 22,000 24,200 19,800
18/03/2026 22,000 0.3 (1.38%) 2,600 56.47 0 0 21,700 23,800 19,600
17/03/2026 21,700 0 (0%) 800 17.36 0 0 21,700 23,800 19,600
16/03/2026 21,700 -0.3 (-1.36%) 900 19.71 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 7,200 157.74 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.2 (0.92%) 300 6.57 0 0 21,800 23,900 19,700
10/03/2026 21,800 0.8 (3.81%) 400 8.72 0 0 21,000 23,100 18,900
09/03/2026 21,000 -1.3 (-5.83%) 23,700 501.06 0 0 22,300 24,500 20,100
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
05/03/2026 22,300 0.2 (0.9%) 103 2.3 0 0 22,100 24,300 19,900
04/03/2026 22,100 -0.3 (-1.34%) 3,400 75.76 0 0 22,400 24,600 20,200
03/03/2026 22,400 0 (0%) 7,910 174.16 0 0 22,400 24,600 20,200
02/03/2026 22,400 0.4 (1.82%) 1,324 28.82 0 0 22,000 24,200 19,800
27/02/2026 22,000 0.1 (0.46%) 3,511 78.29 0 0 21,900 24,000 19,800
26/02/2026 21,900 0.1 (0.46%) 7,800 170.41 0 0 21,800 23,900 19,700
25/02/2026 21,800 0 (0%) 4,300 93.74 0 0 21,800 23,900 19,700
24/02/2026 21,800 0 (0%) 400 8.68 0 0 21,800 23,900 19,700
23/02/2026 21,800 0 (0%) 708 15.37 0 0 21,800 23,900 19,700
13/02/2026 21,800 0 (0%) 2,230 48.59 0 0 21,800 23,900 19,700
12/02/2026 21,800 -0.1 (-0.46%) 2,100 45.58 0 0 21,900 24,000 19,800
11/02/2026 21,900 0.1 (0.46%) 7,624 165.48 0 0 21,800 23,900 19,700
10/02/2026 21,800 0 (0%) 4,439 96.77 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.1 (0.46%) 7,323 159.54 0 0 21,700 23,800 19,600
06/02/2026 21,700 -0.2 (-0.91%) 11,200 242.29 0 0 21,900 24,000 19,800
05/02/2026 21,900 -0.1 (-0.45%) 2,172 47.49 0 0 22,000 24,200 19,800
04/02/2026 22,000 0 (0%) 8,110 176.95 0 0 22,000 24,200 19,800
03/02/2026 22,000 0.4 (1.85%) 14,300 309.08 0 0 21,600 23,700 19,500
02/02/2026 21,600 -0.1 (-0.46%) 4,800 103.64 0 0 21,700 23,800 19,600
30/01/2026 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
29/01/2026 21,500 0 (0%) 5,021 107.94 0 0 21,500 23,600 19,400
28/01/2026 21,500 0 (0%) 2,615 56.28 0 0 21,500 23,600 19,400
27/01/2026 21,500 0 (0%) 1,500 32.41 0 0 21,500 23,600 19,400
26/01/2026 21,500 0 (0%) 5,300 114 0 0 21,500 23,600 19,400
23/01/2026 21,500 -0.3 (-1.38%) 9,100 195.08 0 0 21,800 23,900 19,700
22/01/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
21/01/2026 21,800 0.1 (0.46%) 7,000 151.7 0 0 21,700 23,800 19,600
20/01/2026 21,700 0 (0%) 1,102 23.85 0 0 21,700 23,800 19,600
19/01/2026 21,700 0.1 (0.46%) 1,801 39.02 0 0 21,600 23,700 19,500
16/01/2026 21,600 0.1 (0.47%) 7,100 152.9 0 0 21,500 23,600 19,400
15/01/2026 21,500 0.2 (0.94%) 207 4.42 0 0 21,300 23,400 19,200
14/01/2026 21,300 0 (0%) 6,400 136.32 0 0 21,300 23,400 19,200
13/01/2026 21,300 0 (0%) 4,500 95.57 0 0 21,300 23,400 19,200
12/01/2026 21,300 -0.2 (-0.93%) 4,600 97.21 0 0 21,500 23,600 19,400
09/01/2026 21,500 -0.1 (-0.46%) 1,400 29.84 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 3,200 69.06 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
06/01/2026 21,600 0.3 (1.41%) 4,000 85.23 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.3 (-1.39%) 7,859 166.6 0 0 21,600 23,700 19,500
31/12/2025 21,600 0.3 (1.41%) 400 8.6 0 0 21,300 23,400 19,200
30/12/2025 21,300 0 (0%) 4,900 104.43 0 0 21,300 23,400 19,200
29/12/2025 21,300 0 (0%) 600 12.82 0 0 21,300 23,400 19,200
26/12/2025 21,300 -0.4 (-1.84%) 1,600 34.11 0 0 21,700 23,800 19,600
25/12/2025 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
24/12/2025 21,500 0.2 (0.94%) 1,600 34.37 0 0 21,300 23,400 19,200
23/12/2025 21,300 -0.3 (-1.39%) 800 17.15 0 0 21,600 23,700 19,500
22/12/2025 21,600 0.3 (1.41%) 2,000 42.92 0 0 21,300 23,400 19,200

Historical Data-ko - BSC

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