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
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
19/05/2026 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 19,700 14,700
18/05/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
15/05/2026 17,300 0.4 (2.37%) 1,300 22.52 0 0 16,900 19,400 14,400
14/05/2026 17,000 1 (6.25%) 5,005 84.48 0 0 16,000 18,400 13,600
13/05/2026 16,100 0 (0%) 1,112 17.74 0 0 16,100 18,500 13,700
12/05/2026 16,100 -0.1 (-0.62%) 1,600 25.76 0 0 16,200 18,600 13,800
11/05/2026 16,200 0.2 (1.25%) 400 6.48 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.4 (-2.44%) 200 3.2 0 0 16,400 18,800 14,000
07/05/2026 16,400 -0.1 (-0.61%) 163 2.68 0 0 16,500 18,900 14,100
06/05/2026 16,500 -0.5 (-2.94%) 203 3.35 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0.8 (4.94%) 600 10.2 0 0 16,200 18,600 13,800
22/04/2026 16,100 -0.4 (-2.42%) 2,100 33.97 0 0 16,500 18,900 14,100
21/04/2026 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,600 0 (0%) 300 5 0 0 16,600 19,000 14,200
15/04/2026 16,600 -0.2 (-1.19%) 1,315 21.83 0 0 16,800 19,300 14,300
14/04/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.5 (-2.94%) 649 10.72 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 1,000 16.99 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 800 13.59 0 0 17,000 19,500 14,500
07/04/2026 17,000 0.7 (4.29%) 603 10.24 0 0 16,300 18,700 13,900
06/04/2026 17,000 1.5 (9.68%) 3,331 54.34 0 0 15,500 17,800 13,200
03/04/2026 15,200 -0.5 (-3.18%) 1,600 24.72 0 0 15,700 18,000 13,400
02/04/2026 15,800 0.5 (3.27%) 1,701 26.64 0 0 15,300 17,500 13,100
01/04/2026 15,500 0.5 (3.33%) 1,505 22.96 0 0 15,000 17,200 12,800
31/03/2026 15,000 0.6 (4.17%) 500 7.5 0 0 14,400 16,500 12,300
30/03/2026 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.4 (2.88%) 2,605 36.97 0 0 13,900 15,900 11,900
26/03/2026 14,100 1.1 (8.46%) 3,900 54.03 2,955,775 32,809.1 13,000 14,900 11,100
25/03/2026 14,200 0.6 (4.41%) 25,607 332.13 0 0 13,600 15,600 11,600
24/03/2026 14,000 -0.2 (-1.41%) 7,500 101.73 0 0 14,200 16,300 12,100
23/03/2026 14,000 -1.1 (-7.28%) 14,941 211.92 0 0 15,100 17,300 12,900
20/03/2026 15,000 -1 (-6.25%) 6,701 101.25 0 0 16,000 18,400 13,600
19/03/2026 16,000 -0.1 (-0.62%) 204 3.26 0 0 16,100 18,500 13,700
18/03/2026 16,100 0 (0%) 1,002 16.13 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 803 12.9 0 0 16,100 18,500 13,700
16/03/2026 16,000 -0.7 (-4.19%) 500 8.04 0 0 16,700 19,200 14,200
13/03/2026 17,700 1.7 (10.63%) 9,100 152.22 0 0 16,000 18,400 13,600
12/03/2026 16,000 0.2 (1.27%) 1,202 19.23 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.6 (3.9%) 2,900 45.94 0 0 15,400 17,700 13,100
10/03/2026 16,000 -0.3 (-1.84%) 1,101 16.96 0 0 16,300 18,700 13,900
09/03/2026 15,300 -2.3 (-13.07%) 13,700 223.72 0 0 17,600 20,200 15,000
06/03/2026 17,500 -0.6 (-3.31%) 700 12.35 0 0 18,100 20,800 15,400
05/03/2026 18,300 0.3 (1.67%) 2,916 52.78 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 1,109 19.95 0 0 18,000 20,700 15,300
03/03/2026 17,800 -1.4 (-7.29%) 1,901 34.18 0 0 19,200 22,000 16,400
02/03/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/02/2026 19,100 0 (0%) 9,419 180.83 0 0 19,100 21,900 16,300
26/02/2026 19,200 0.4 (2.13%) 3,111 59.27 0 0 18,800 21,600 16,000
25/02/2026 18,800 0 (0%) 4,230 79.72 0 0 18,800 21,600 16,000
24/02/2026 18,800 0 (0%) 611 11.48 0 0 18,800 21,600 16,000
23/02/2026 19,000 0.1 (0.53%) 3,407 64.08 0 0 18,900 21,700 16,100
13/02/2026 19,000 0.4 (2.15%) 3,200 60.43 0 0 18,600 21,300 15,900
12/02/2026 18,500 -0.2 (-1.07%) 628 11.65 0 0 18,700 21,500 15,900
11/02/2026 18,800 0.4 (2.17%) 1,871 34.94 0 0 18,400 21,100 15,700
10/02/2026 18,000 -0.2 (-1.1%) 1,300 23.95 0 0 18,200 20,900 15,500
09/02/2026 19,000 -0.9 (-4.52%) 37,910 689.16 0 0 19,900 22,800 17,000
06/02/2026 19,500 -0.7 (-3.47%) 6,519 129.89 0 0 20,200 23,200 17,200
05/02/2026 20,600 -0.2 (-0.96%) 3,200 64.68 0 0 20,800 23,900 17,700
04/02/2026 20,900 0.3 (1.46%) 1,700 35.29 0 0 20,600 23,600 17,600
03/02/2026 20,500 -0.2 (-0.97%) 1,500 30.85 0 0 20,700 23,800 17,600
02/02/2026 21,000 -0.5 (-2.33%) 1,100 22.8 0 0 21,500 24,700 18,300
30/01/2026 21,400 0 (0%) 3,800 81.73 0 0 21,400 24,600 18,200
29/01/2026 21,900 0.2 (0.92%) 600 12.83 0 0 21,700 24,900 18,500
28/01/2026 21,800 -0.4 (-1.8%) 2,900 62.93 0 0 22,200 25,500 18,900
27/01/2026 22,000 -1.2 (-5.17%) 3,409 75.7 0 0 23,200 26,600 19,800
26/01/2026 23,000 -1 (-4.17%) 2,400 55.66 0 0 24,000 27,600 20,400
23/01/2026 23,900 -0.3 (-1.24%) 3,500 83.88 0 0 24,200 27,800 20,600
22/01/2026 24,500 -0.4 (-1.61%) 7,400 179.08 0 0 24,900 28,600 21,200
21/01/2026 24,000 -1.3 (-5.14%) 18,000 447.42 0 0 25,300 29,000 21,600
20/01/2026 25,000 -1 (-3.85%) 5,200 131.71 0 0 26,000 29,900 22,100
19/01/2026 25,800 -1.1 (-4.09%) 10,100 262.44 0 0 26,900 30,900 22,900
16/01/2026 26,900 0 (0%) 700 18.83 0 0 26,900 30,900 22,900
15/01/2026 26,700 -0.6 (-2.2%) 2,914 78.52 0 0 27,300 31,300 23,300
14/01/2026 27,000 -0.1 (-0.37%) 1,200 32.7 0 0 27,100 31,100 23,100
13/01/2026 27,100 0.2 (0.74%) 1,000 27.1 0 0 26,900 30,900 22,900
12/01/2026 27,200 0.9 (3.42%) 4,601 123.8 0 0 26,300 30,200 22,400
09/01/2026 26,300 -0.4 (-1.5%) 800 21.04 0 0 26,700 30,700 22,700
08/01/2026 26,700 0 (0%) 500 13.36 0 0 26,700 30,700 22,700
07/01/2026 26,400 -0.4 (-1.49%) 5,400 144.21 0 0 26,800 30,800 22,800
06/01/2026 26,800 -0.5 (-1.83%) 2,200 59 0 0 27,300 31,300 23,300
05/01/2026 27,000 -1 (-3.57%) 2,500 68.32 0 0 28,000 32,200 23,800
31/12/2025 28,200 1.2 (4.44%) 10,000 279.95 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,000 108.1 0 0 27,100 31,100 23,100
29/12/2025 26,900 -0.2 (-0.74%) 3,100 83.89 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.1 (-0.37%) 3,900 105.8 0 0 27,200 31,200 23,200
25/12/2025 27,100 -0.2 (-0.73%) 6,901 187.73 0 0 27,300 31,300 23,300
24/12/2025 27,200 0.1 (0.37%) 2,317 63.22 0 0 27,100 31,100 23,100
23/12/2025 27,100 0.1 (0.37%) 2,100 56.95 0 0 27,000 31,000 23,000
22/12/2025 27,000 -0.1 (-0.37%) 5,100 137.64 0 0 27,100 31,100 23,100
19/12/2025 27,000 -0.1 (-0.37%) 1,800 48.79 0 0 27,100 31,100 23,100
18/12/2025 27,000 -0.1 (-0.37%) 2,700 73.13 0 0 27,100 31,100 23,100
17/12/2025 26,900 0 (0%) 2,700 73.23 0 0 26,900 30,900 22,900
16/12/2025 27,200 0.1 (0.37%) 5,920 159.47 0 0 27,100 31,100 23,100
15/12/2025 27,000 -0.1 (-0.37%) 6,800 184.46 0 0 27,100 31,100 23,100
12/12/2025 27,000 -0.2 (-0.74%) 5,800 157.24 0 0 27,200 31,200 23,200
11/12/2025 27,100 0 (0%) 2,800 76.23 0 0 27,100 31,100 23,100
10/12/2025 27,000 0.1 (0.37%) 800 21.64 0 0 26,900 30,900 22,900
09/12/2025 27,000 -0.1 (-0.37%) 1,100 29.62 0 0 27,100 31,100 23,100
08/12/2025 27,100 0 (0%) 700 18.99 0 0 27,100 31,100 23,100
05/12/2025 27,200 0 (0%) 500 13.56 0 0 27,200 31,200 23,200
04/12/2025 27,200 0.1 (0.37%) 3,303 89.98 0 0 27,100 31,100 23,100
03/12/2025 27,000 -0.3 (-1.1%) 2,305 62.52 0 0 27,300 31,300 23,300
02/12/2025 27,300 -0.2 (-0.73%) 2,300 62.81 0 0 27,500 31,600 23,400
01/12/2025 27,300 -0.2 (-0.73%) 2,800 76.89 0 0 27,500 31,600 23,400
28/11/2025 27,500 -0.2 (-0.72%) 100 2.75 0 0 27,700 31,800 23,600
27/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
26/11/2025 27,500 -0.2 (-0.72%) 2,700 74.73 0 0 27,700 31,800 23,600
25/11/2025 27,400 0.5 (1.86%) 2,100 58.14 0 0 26,900 30,900 22,900
24/11/2025 26,900 0.1 (0.37%) 2,000 53.87 0 0 26,800 30,800 22,800
21/11/2025 26,900 0 (0%) 1,500 40.23 0 0 26,900 30,900 22,900

Historical Data-ko - BSC

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