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
24/08/2026 22,350 0 (0%) 100 2.24 0 0 22,350 23,900 20,800
21/08/2026 22,350 0.4 (1.82%) 2,400 50.79 0 0 21,950 23,450 20,450
20/08/2026 21,950 0.25 (1.15%) 300 6.59 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.2 (-0.91%) 6,900 152.81 0 0 21,900 23,400 20,400
18/08/2026 21,900 -0.1 (-0.45%) 10,400 228.76 0 0 22,000 23,500 20,500
17/08/2026 22,000 0.35 (1.62%) 4,100 89.64 0 0 21,650 23,150 20,150
14/08/2026 21,650 -0.05 (-0.23%) 4,800 103.72 0 0 21,700 23,200 20,200
13/08/2026 21,700 -0.2 (-0.91%) 4,000 87.1 0 0 21,900 23,400 20,400
12/08/2026 21,900 0 (0%) 4,300 92.57 0 0 21,900 23,400 20,400
11/08/2026 21,900 -0.1 (-0.45%) 8,800 191.44 0 0 22,000 23,500 20,500
10/08/2026 22,000 0 (0%) 20,700 451.46 0 0 22,000 23,500 20,500
07/08/2026 22,000 1 (4.76%) 12,200 260.35 0 0 21,000 22,450 19,550
06/08/2026 21,000 0.65 (3.19%) 10,200 213.08 0 0 20,350 21,750 18,950
05/08/2026 20,350 1.3 (6.82%) 48,900 981.33 0 0 19,050 20,350 17,750
04/08/2026 19,050 -0.05 (-0.26%) 2,400 45.44 0 0 19,100 20,400 17,800
03/08/2026 19,100 0.2 (1.06%) 9,300 177.98 0 0 18,900 20,200 17,600
31/07/2026 18,900 0.5 (2.72%) 4,700 87.83 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.1 (0.55%) 12,300 228. 0 0 18,300 19,550 17,050
29/07/2026 18,300 -0.4 (-2.14%) 23,500 432.72 0 0 18,700 20,000 17,400
28/07/2026 18,700 -0.5 (-2.6%) 15,100 281.66 0 0 19,200 20,500 17,900
27/07/2026 19,200 -0.85 (-4.24%) 10,700 209.05 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.7 (-3.37%) 14,500 283.29 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.05 (-0.24%) 9,000 186.95 0 0 20,800 22,250 19,350
22/07/2026 20,800 -0.15 (-0.72%) 5,800 118.96 0 0 20,950 22,400 19,500
21/07/2026 20,950 0.05 (0.24%) 800 16.73 0 0 20,900 22,350 19,450
20/07/2026 20,900 -0.05 (-0.24%) 4,100 84.76 0 0 20,950 22,400 19,500
17/07/2026 20,950 0.85 (4.23%) 17,800 357.9 0 0 20,100 21,500 18,700
16/07/2026 20,100 -0.5 (-2.43%) 3,100 62.63 0 0 20,600 22,000 19,200
15/07/2026 20,600 -0.35 (-1.67%) 2,800 58.64 0 0 20,950 22,400 19,500
14/07/2026 20,950 -0.3 (-1.41%) 5,000 106.86 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.15 (-0.7%) 900 19.13 0 0 21,400 22,850 19,950
10/07/2026 21,400 1.1 (5.42%) 13,300 268.74 0 0 20,300 21,700 18,900
09/07/2026 20,300 0 (0%) 9,400 191.34 0 0 20,300 21,700 18,900
08/07/2026 20,300 -0.2 (-0.98%) 2,700 55.12 0 0 20,500 21,900 19,100
07/07/2026 20,500 -0.3 (-1.44%) 12,300 253.39 0 0 20,800 22,250 19,350
06/07/2026 20,800 -0.2 (-0.95%) 6,300 131.71 0 0 21,000 22,450 19,550
03/07/2026 21,000 -0.1 (-0.47%) 13,400 281.09 0 0 21,100 22,550 19,650
02/07/2026 21,100 0 (0%) 13,900 292.39 0 0 21,100 22,550 19,650
01/07/2026 21,100 0 (0%) 25,300 532.22 0 0 21,100 22,550 19,650
30/06/2026 21,100 -0.5 (-2.31%) 6,200 131.79 0 0 21,600 23,100 20,100
29/06/2026 21,600 0.45 (2.13%) 5,200 109.35 0 0 21,150 22,600 19,700
26/06/2026 21,150 -0.85 (-3.86%) 1,300 27.78 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 23,100 20,100
24/06/2026 21,600 -0.1 (-0.46%) 18,500 397.81 0 0 21,700 23,200 20,200
23/06/2026 21,700 -0.3 (-1.36%) 3,800 82.38 0 0 22,000 23,500 20,500
22/06/2026 22,000 0 (0%) 1,400 30.76 0 0 22,000 23,500 20,500
19/06/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/06/2026 22,000 0 (0%) 2,800 61.6 0 0 22,000 23,500 20,500
17/06/2026 22,000 -0.1 (-0.45%) 7,700 169.42 0 0 22,100 23,600 20,600
16/06/2026 22,100 0 (0%) 16,300 359.9 0 0 22,100 23,600 20,600
15/06/2026 22,100 0.1 (0.45%) 2,200 48.5 0 0 22,000 23,500 20,500
12/06/2026 22,000 -0.2 (-0.9%) 10,700 235.73 0 0 22,200 23,750 20,650
11/06/2026 22,200 0 (0%) 3,300 73.58 0 0 22,200 23,750 20,650
10/06/2026 22,200 0.1 (0.45%) 4,600 102.14 0 0 22,100 23,600 20,600
09/06/2026 22,100 0.1 (0.45%) 4,800 105.79 0 0 22,000 23,500 20,500
08/06/2026 22,000 -0.3 (-1.35%) 7,200 158.42 0 0 22,300 23,850 20,750
05/06/2026 22,300 -0.2 (-0.89%) 3,600 81.04 0 0 22,500 24,050 20,950
04/06/2026 22,500 0.4 (1.81%) 2,900 63.92 0 0 22,100 23,600 20,600
03/06/2026 22,100 -0.1 (-0.45%) 2,300 50.26 0 0 22,200 23,750 20,650
02/06/2026 22,200 0 (0%) 2,100 46.62 0 0 22,200 23,750 20,650
01/06/2026 22,200 -0.1 (-0.45%) 4,300 95.62 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 5,700 127.35 0 0 22,500 24,050 20,950
28/05/2026 22,500 0 (0%) 2,000 45.21 0 0 22,500 24,050 20,950
27/05/2026 22,500 0 (0%) 5,700 128.26 0 0 22,500 24,050 20,950
26/05/2026 22,500 -0.45 (-1.96%) 5,800 130.58 0 0 22,950 24,550 21,350
25/05/2026 22,950 -0.05 (-0.22%) 5,600 127.04 0 0 23,000 24,600 21,400
22/05/2026 23,000 0.85 (3.84%) 47,000 1,048.25 0 0 22,150 23,700 20,600
21/05/2026 22,150 -0.25 (-1.12%) 7,900 174.88 0 0 22,400 23,950 20,850
20/05/2026 22,400 -0.3 (-1.32%) 27,800 620.11 0 0 22,700 24,250 21,150
19/05/2026 22,700 -0.1 (-0.44%) 19,100 431.03 0 0 22,800 24,350 21,250
18/05/2026 22,800 -0.15 (-0.65%) 29,200 665.84 0 0 22,950 24,550 21,350
15/05/2026 22,950 0.2 (0.88%) 2,500 56.57 0 0 22,750 24,300 21,200
14/05/2026 22,750 0.05 (0.22%) 4,000 90.32 0 0 22,700 24,250 21,150
13/05/2026 22,700 0.35 (1.57%) 14,500 332.02 0 0 22,350 23,900 20,800
12/05/2026 22,350 -0.15 (-0.67%) 10,900 242.82 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.5 (-2.17%) 8,900 202.58 0 0 23,000 24,600 21,400
08/05/2026 23,000 0 (0%) 15,300 351.76 0 0 23,000 24,600 21,400
07/05/2026 23,000 -0.25 (-1.08%) 31,900 735.32 0 0 23,250 24,850 21,650
06/05/2026 23,250 -0.15 (-0.64%) 17,500 407.11 0 0 23,400 25,000 21,800
05/05/2026 23,400 0.2 (0.86%) 9,100 211.01 0 0 23,200 24,800 21,600
04/05/2026 23,200 0.05 (0.22%) 5,600 131.06 0 0 23,150 24,750 21,550
29/04/2026 23,150 -0.2 (-0.86%) 7,000 157.49 0 0 23,350 24,950 21,750
28/04/2026 23,350 -0.25 (-1.06%) 18,800 440.19 0 0 23,600 25,250 21,950
24/04/2026 23,600 0 (0%) 9,600 226.42 0 0 23,600 25,250 21,950
23/04/2026 23,600 -0.2 (-0.84%) 6,800 162.33 0 0 23,800 25,450 22,150
22/04/2026 23,800 0 (0%) 4,300 101.71 0 0 23,800 25,450 22,150
21/04/2026 23,800 -0.3 (-1.24%) 19,500 470.73 0 0 24,100 25,750 22,450
20/04/2026 24,100 -0.25 (-1.03%) 13,000 312.35 0 0 24,350 26,050 22,650
17/04/2026 24,350 0.1 (0.41%) 7,900 189.96 0 0 24,250 25,900 22,600
16/04/2026 24,250 -0.35 (-1.42%) 3,100 75.23 0 0 24,600 26,300 22,900
15/04/2026 24,600 0 (0%) 21,800 531.96 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.35 (-1.4%) 3,400 84.06 0 0 24,950 26,650 23,250
13/04/2026 24,950 -0.25 (-0.99%) 3,700 92.35 0 0 25,200 26,950 23,450
10/04/2026 25,200 0.55 (2.23%) 75,400 1,909.75 0 0 24,650 26,350 22,950
09/04/2026 24,650 -0.35 (-1.4%) 17,400 434.06 0 0 25,000 26,750 23,250
08/04/2026 25,000 1.15 (4.82%) 28,100 695.93 0 0 23,850 25,500 22,200
07/04/2026 23,850 0.35 (1.49%) 1,700 40.17 0 0 23,500 25,100 21,900
06/04/2026 23,500 0.25 (1.08%) 6,400 151.06 0 0 23,250 24,850 21,650
03/04/2026 23,250 -0.7 (-2.92%) 7,100 168.72 0 0 23,950 25,600 22,300
02/04/2026 23,950 -0.45 (-1.84%) 20,100 482.02 0 0 24,400 26,100 22,700
01/04/2026 24,400 0 (0%) 3,400 83.11 0 0 24,400 26,100 22,700
31/03/2026 24,400 0.2 (0.83%) 3,400 82.96 0 0 24,200 25,850 22,550
30/03/2026 24,200 0.1 (0.41%) 21,900 544.73 0 0 24,100 25,750 22,450
27/03/2026 24,100 0.25 (1.05%) 16,100 390.24 0 0 23,850 25,500 22,200
26/03/2026 23,850 -0.6 (-2.45%) 2,500 60.2 0 0 24,450 26,150 22,750
25/03/2026 24,450 1.05 (4.49%) 23,700 578.63 0 0 23,400 25,000 21,800
24/03/2026 23,400 -0.1 (-0.43%) 6,100 143.24 0 0 23,500 25,100 21,900
23/03/2026 23,500 -0.5 (-2.08%) 18,400 430.34 0 0 24,000 25,650 22,350
20/03/2026 24,000 0 (0%) 25,900 614.33 0 0 24,000 25,650 22,350
19/03/2026 24,000 -0.6 (-2.44%) 8,200 198.59 0 0 24,600 26,300 22,900
18/03/2026 24,600 0.2 (0.82%) 36,700 889.82 0 0 24,400 26,100 22,700
17/03/2026 24,400 0.2 (0.83%) 53,700 1,310.23 0 0 24,200 25,850 22,550
16/03/2026 24,200 -0.4 (-1.63%) 30,600 741.96 0 0 24,600 26,300 22,900
13/03/2026 24,600 0 (0%) 38,700 952.7 0 0 24,600 26,300 22,900
12/03/2026 24,600 -0.25 (-1.01%) 19,400 478.86 0 0 24,850 26,550 23,150
11/03/2026 24,850 0.65 (2.69%) 27,500 683.08 0 0 24,200 25,850 22,550
10/03/2026 24,200 0.25 (1.04%) 58,700 1,413.44 0 0 23,950 25,600 22,300
09/03/2026 23,950 -1.8 (-6.99%) 135,900 3,464.17 0 0 25,750 27,550 23,950
06/03/2026 25,750 -0.75 (-2.83%) 34,500 911.64 0 0 26,500 28,350 24,650
05/03/2026 26,500 -1.05 (-3.81%) 49,600 1,323.49 0 0 27,550 29,450 25,650
04/03/2026 27,550 -0.9 (-3.16%) 146,100 4,085.78 0 0 28,450 30,400 26,500
03/03/2026 28,450 1.3 (4.79%) 176,900 4,982.74 0 0 27,150 29,050 25,250
02/03/2026 27,150 1.2 (4.62%) 217,400 5,962.42 0 0 25,950 27,750 24,150
27/02/2026 25,950 -0.05 (-0.19%) 51,500 1,344.28 0 0 26,000 27,800 24,200
26/02/2026 26,000 -0.2 (-0.76%) 3,900 101.01 0 0 26,200 28,000 24,400
25/02/2026 26,200 -0.2 (-0.76%) 29,700 775.24 0 0 26,400 28,200 24,600
24/02/2026 26,400 -0.05 (-0.19%) 28,300 740.3 0 0 26,450 28,300 24,600

Historical Data-ko - BSC

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