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
25/06/2026 27,000 -0.7 (-2.53%) 1,300 35.29 0 0 27,700 31,800 23,600
24/06/2026 28,800 0.2 (0.7%) 10,600 294.06 0 0 28,600 32,800 24,400
23/06/2026 28,400 -0.6 (-2.07%) 370 10.62 77 2.56 29,000 33,300 24,700
22/06/2026 29,100 -0.5 (-1.69%) 4,200 121.81 23 0.78 29,600 34,000 25,200
19/06/2026 29,400 -0.7 (-2.33%) 2,419 71.67 0 0 30,100 34,600 25,600
18/06/2026 30,000 0.2 (0.67%) 2,431 73.19 0 0 29,800 34,200 25,400
17/06/2026 29,900 -0.5 (-1.64%) 11,800 351.46 0 0 30,400 34,900 25,900
16/06/2026 34,500 0.5 (1.47%) 22,100 758.55 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 17,646 599.43 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 11,216 380.89 0 0 34,000 39,100 28,900
11/06/2026 33,600 -0.5 (-1.47%) 11,458 389.57 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.4 (1.19%) 4,210 143.4 0 0 33,700 38,700 28,700
09/06/2026 33,800 0.1 (0.3%) 1,100 37.08 0 0 33,700 38,700 28,700
08/06/2026 34,000 -0.1 (-0.29%) 3,903 131.46 0 0 34,100 39,200 29,000
05/06/2026 34,200 0.1 (0.29%) 7,660 261.44 0 0 34,100 39,200 29,000
04/06/2026 34,000 2 (6.25%) 14,160 482.83 0 0 32,000 36,800 27,200
03/06/2026 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
02/06/2026 32,000 0.3 (0.95%) 1,303 41.7 0 0 31,700 36,400 27,000
01/06/2026 32,000 0 (0%) 900 28.49 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.2 (0.63%) 320 10.23 0 0 31,800 36,500 27,100
28/05/2026 31,800 -0.2 (-0.63%) 1,417 45.05 0 0 32,000 36,800 27,200
27/05/2026 32,000 0.5 (1.59%) 266 8.5 0 0 31,500 36,200 26,800
26/05/2026 31,500 0 (0%) 3,235 101.9 0 0 31,500 36,200 26,800
25/05/2026 31,500 0 (0%) 2,731 86.03 0 0 31,500 36,200 26,800
22/05/2026 31,500 0 (0%) 1,000 31.5 0 0 31,500 36,200 26,800
21/05/2026 31,500 0.4 (1.29%) 281 8.74 0 0 31,100 35,700 26,500
20/05/2026 31,400 0.4 (1.29%) 700 21.74 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 5,118 158.66 0 0 31,900 36,600 27,200
18/05/2026 32,000 0.4 (1.27%) 500 15.93 0 0 31,600 36,300 26,900
15/05/2026 32,100 0 (0%) 501 15.84 0 0 32,100 36,900 27,300
14/05/2026 32,100 0 (0%) 177 5.52 0 0 32,100 36,900 27,300
13/05/2026 32,400 0.6 (1.89%) 2,302 73.87 0 0 31,800 36,500 27,100
12/05/2026 32,000 0.6 (1.91%) 1,000 31.81 0 0 31,400 36,100 26,700
11/05/2026 31,000 -1 (-3.13%) 2,705 84.86 0 0 32,000 36,800 27,200
08/05/2026 32,000 0 (0%) 2,001 64.03 0 0 32,000 36,800 27,200
07/05/2026 32,800 1.8 (5.81%) 2,410 77.01 0 0 31,000 35,600 26,400
06/05/2026 31,000 0.4 (1.31%) 6,115 189.51 0 0 30,600 35,100 26,100
05/05/2026 31,000 0.4 (1.31%) 1,010 30.92 0 0 30,600 35,100 26,100
04/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100
10/04/2026 30,700 1.7 (5.86%) 100 3.07 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 2 0.07 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 10 0.33 0 0 29,000 33,300 24,700
07/04/2026 29,000 0.1 (0.35%) 900 26.1 0 0 28,900 33,200 24,600
06/04/2026 29,000 0.2 (0.69%) 700 20.2 0 0 28,800 33,100 24,500
03/04/2026 28,800 0 (0%) 500 14.4 0 0 28,800 33,100 24,500
02/04/2026 28,800 -2.6 (-8.28%) 115 3.36 0 0 31,400 36,100 26,700
01/04/2026 32,000 2.6 (8.84%) 2,033 63.71 0 0 29,400 33,800 25,000
31/03/2026 29,500 -3.2 (-9.79%) 11,046 324.76 0 0 32,700 37,600 27,800
30/03/2026 32,800 1.6 (5.13%) 500 16.37 0 0 31,200 35,800 26,600
27/03/2026 33,000 2.5 (8.2%) 1,100 34.3 0 0 30,500 35,000 26,000
26/03/2026 32,000 0.2 (0.63%) 1,300 39.59 0 0 31,800 36,500 27,100
25/03/2026 31,800 3.2 (11.19%) 7,200 229.28 0 0 28,600 32,800 24,400
24/03/2026 28,600 0.4 (1.42%) 3,600 102.96 0 0 28,200 32,400 24,000
23/03/2026 28,100 0.6 (2.18%) 4,600 129.75 0 0 27,500 31,600 23,400
20/03/2026 27,500 0.2 (0.73%) 400 11 0 0 27,300 31,300 23,300
19/03/2026 27,500 -0.9 (-3.17%) 1,100 29.98 0 0 28,400 32,600 24,200
18/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
17/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
16/03/2026 28,000 -0.8 (-2.78%) 1,600 45.46 0 0 28,800 33,100 24,500
13/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
12/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/03/2026 28,800 -0.2 (-0.69%) 100 2.88 0 0 29,000 33,300 24,700
10/03/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 31,000 23,000
09/03/2026 29,100 -0.3 (-1.02%) 501 13.54 0 0 29,400 33,800 25,000
06/03/2026 29,400 0.2 (0.68%) 110 3.23 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 1.2 (4.29%) 100 2.92 0 0 28,000 32,200 23,800
03/03/2026 29,200 -0.1 (-0.34%) 200 5.6 0 0 29,300 33,600 25,000
02/03/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
27/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/02/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 -0.2 (-0.68%) 100 2.93 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
13/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 60 1.62 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/01/2026 29,500 1 (3.51%) 100 2.95 0 0 28,500 32,700 24,300
29/01/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 32,800 24,400
28/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
27/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
26/01/2026 28,600 0.9 (3.25%) 100 2.86 0 0 27,700 31,800 23,600
23/01/2026 27,700 0 (0%) 5 0.14 0 0 27,700 31,800 23,600
22/01/2026 27,700 0 (0%) 3 0.08 0 0 27,700 31,800 23,600
21/01/2026 27,700 -0.9 (-3.15%) 301 8.34 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.2 (-0.69%) 1,600 45.76 0 0 28,800 33,100 24,500
19/01/2026 28,800 0 (0%) 102 2.93 0 0 28,800 33,100 24,500
16/01/2026 28,500 0 (0%) 300 8.65 0 0 28,500 32,700 24,300
15/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/01/2026 28,500 0 (0%) 110 3.11 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300

Historical Data-ko - BSC

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