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
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/05/2026 17,100 0.5 (3.01%) 100 1.71 0 0 16,600 19,000 14,200
07/05/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
06/05/2026 17,300 -0.7 (-3.89%) 400 6.62 0 0 18,000 20,700 15,300
05/05/2026 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,800 14,000
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/04/2026 16,700 -0.2 (-1.18%) 300 4.92 0 0 16,900 19,400 14,400
28/04/2026 16,800 -0.3 (-1.75%) 400 6.75 0 0 17,100 19,600 14,600
24/04/2026 19,000 2.3 (13.77%) 600 10.28 0 0 16,700 19,200 14,200
23/04/2026 18,400 0.8 (4.55%) 2,400 40.07 0 0 17,600 20,200 15,000
22/04/2026 17,200 1.2 (7.5%) 210 3.68 0 0 16,000 18,400 13,600
21/04/2026 15,900 -2.1 (-11.67%) 1,700 27.14 0 0 18,000 20,700 15,300
20/04/2026 17,900 -3.1 (-14.76%) 3,801 68.35 0 0 21,000 24,100 17,900
17/04/2026 21,000 2.3 (12.3%) 100 2.1 0 0 18,700 21,500 15,900
16/04/2026 18,700 -3.2 (-14.61%) 101 1.89 0 0 21,900 25,100 18,700
15/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/04/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
10/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/04/2026 19,500 0.9 (4.84%) 101 1.97 0 0 18,600 21,300 15,900
08/04/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/04/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
06/04/2026 18,600 0.9 (5.08%) 100 1.86 0 0 17,700 20,300 15,100
03/04/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
02/04/2026 20,700 0.7 (3.5%) 700 14.53 0 0 20,000 23,000 17,000
01/04/2026 20,000 2 (11.11%) 201 4.02 0 0 18,000 20,700 15,300
31/03/2026 18,000 1.1 (6.51%) 200 3.59 0 0 16,900 19,400 14,400
30/03/2026 16,900 1 (6.29%) 100 1.69 0 0 15,900 18,200 13,600
27/03/2026 18,700 0.7 (3.89%) 1,600 25.5 0 0 18,000 20,700 15,300
26/03/2026 18,000 2.2 (13.92%) 100 1.8 1,000,000 13,500 15,800 18,100 13,500
25/03/2026 15,100 -2.3 (-13.22%) 1,200 18.97 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
23/03/2026 17,400 -3 (-14.71%) 101 1.76 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 3 0.07 0 0 20,400 23,400 17,400
19/03/2026 20,400 2.5 (13.97%) 101 2.06 0 0 17,900 20,500 15,300
18/03/2026 17,800 1.5 (9.2%) 500 8.93 0 0 16,300 18,700 13,900
17/03/2026 19,200 2.1 (12.28%) 801 13.08 0 0 17,100 19,600 14,600
16/03/2026 19,200 -0.3 (-1.54%) 527 9.01 0 0 19,500 22,400 16,600
13/03/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/03/2026 19,500 1.9 (10.8%) 102 1.99 0 0 17,600 20,200 15,000
11/03/2026 18,500 0.6 (3.35%) 300 5.27 0 0 17,900 20,500 15,300
10/03/2026 17,900 -3.1 (-14.76%) 800 14.32 0 0 21,000 24,100 17,900
09/03/2026 21,000 1.3 (6.6%) 200 4.2 0 0 19,700 22,600 16,800
06/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/03/2026 19,700 -0.3 (-1.5%) 100 1.97 0 0 20,000 23,000 17,000
03/03/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
02/03/2026 19,500 1 (5.41%) 110 2.14 0 0 18,500 21,200 15,800
27/02/2026 19,500 -1 (-4.88%) 200 3.7 0 0 20,500 23,500 17,500
26/02/2026 20,500 0.7 (3.54%) 102 2.09 0 0 19,800 22,700 16,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/02/2026 19,800 -0.4 (-1.98%) 1,000 19.8 0 0 20,200 23,200 17,200
23/02/2026 21,000 1.1 (5.53%) 400 8.07 0 0 19,900 22,800 17,000
13/02/2026 19,900 0.5 (2.58%) 100 1.99 0 0 19,400 22,300 16,500
12/02/2026 19,400 0 (0%) 1 0.02 0 0 19,400 22,300 16,500
11/02/2026 19,900 -0.1 (-0.5%) 200 3.88 0 0 20,000 23,000 17,000
10/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,900 15,500
30/01/2026 18,800 0.8 (4.44%) 500 9.1 0 0 18,000 20,700 15,300
29/01/2026 19,700 -0.8 (-3.9%) 527 9.47 0 0 20,500 23,500 17,500
28/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/01/2026 20,500 1.5 (7.89%) 100 2.05 0 0 19,000 21,800 16,200
21/01/2026 19,000 0 (0%) 7 0.13 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 15 0.24 0 0 19,000 21,800 16,200
19/01/2026 19,000 2 (11.76%) 105 1.98 0 0 17,000 19,500 14,500
16/01/2026 18,100 -0.1 (-0.55%) 607 10.34 0 0 18,200 20,900 15,500
15/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/01/2026 18,200 0 (0%) 12 0.2 0 0 18,200 20,900 15,500
13/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/01/2026 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
09/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/01/2026 20,000 -0.1 (-0.5%) 500 9.11 0 0 20,100 23,100 17,100
07/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/01/2026 20,200 0.6 (3.06%) 1,506 30.21 0 0 19,600 22,500 16,700
05/01/2026 19,100 -3.2 (-14.35%) 900 17.63 0 0 22,300 25,600 19,000
31/12/2025 23,400 -0.6 (-2.5%) 800 17.81 0 0 24,000 27,600 20,400
30/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 0.3 (1.27%) 100 2.4 0 0 23,700 27,200 20,200
24/12/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/12/2025 23,700 0 (0%) 100 2.37 0 0 23,700 27,200 20,200
22/12/2025 22,900 -0.7 (-2.97%) 220 5.2 0 0 23,600 27,100 20,100
19/12/2025 24,000 0.9 (3.9%) 200 4.71 0 0 23,100 26,500 19,700
18/12/2025 23,100 1.6 (7.44%) 100 2.31 0 0 21,500 24,700 18,300
17/12/2025 21,500 1.3 (6.44%) 100 2.15 0 0 20,200 23,200 17,200
16/12/2025 22,900 0.1 (0.44%) 1,100 22.2 0 0 22,800 26,200 19,400
15/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
12/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
11/12/2025 22,800 0.3 (1.33%) 352 8.01 0 0 22,500 25,800 19,200
10/12/2025 22,500 1 (4.65%) 100 2.25 0 0 21,500 24,700 18,300
09/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
08/12/2025 21,500 1.1 (5.39%) 100 2.15 0 0 20,400 23,400 17,400
05/12/2025 20,900 -0.6 (-2.79%) 431 8.71 0 0 21,500 24,700 18,300
04/12/2025 21,500 1.9 (9.69%) 100 2.15 0 0 19,600 22,500 16,700
03/12/2025 20,100 -1.4 (-6.51%) 503 9.88 0 0 21,500 24,700 18,300
02/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
01/12/2025 21,500 2.5 (13.16%) 113 2.42 0 0 19,000 21,800 16,200
28/11/2025 21,000 0.7 (3.45%) 901 17.14 0 0 20,300 23,300 17,300
27/11/2025 20,200 0.7 (3.59%) 440 8.98 0 0 19,500 22,400 16,600
26/11/2025 18,000 -2.4 (-11.76%) 600 11.72 0 0 20,400 23,400 17,400
25/11/2025 23,700 1.8 (8.22%) 1,112 22.67 0 0 21,900 25,100 18,700
24/11/2025 21,900 2.8 (14.66%) 100 2.19 0 0 19,100 21,900 16,300
21/11/2025 19,700 0.3 (1.55%) 1,717 32.73 0 0 19,400 22,300 16,500
20/11/2025 19,100 -3.3 (-14.73%) 2,075 40.3 0 0 22,400 25,700 19,100
19/11/2025 29,600 3.8 (14.73%) 5,403 120.79 0 0 25,800 29,600 22,000
18/11/2025 25,800 0 (0%) 100 2.58 0 0 25,800 29,600 22,000
17/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000

Historical Data-ko - BSC

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