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
27/05/2026 10,600 -0.3 (-2.75%) 9,800 104.88 0 0 10,900 11,650 10,150
26/05/2026 10,900 -0.15 (-1.36%) 22,700 240.86 0 0 11,050 11,800 10,300
25/05/2026 11,050 0.05 (0.45%) 14,200 153.53 0 0 11,000 11,750 10,250
22/05/2026 11,000 -0.6 (-5.17%) 22,200 241.08 0 0 11,600 12,400 10,800
21/05/2026 11,600 0.4 (3.57%) 6,100 67.32 0 0 11,200 11,950 10,450
20/05/2026 11,200 -0.1 (-0.88%) 37,500 406.01 0 0 11,300 12,050 10,550
19/05/2026 11,300 -0.05 (-0.44%) 13,600 152.03 0 0 11,350 12,100 10,600
18/05/2026 11,350 0 (0%) 14,900 168.91 0 0 11,350 12,100 10,600
15/05/2026 11,350 0.05 (0.44%) 12,700 145.1 0 0 11,300 12,050 10,550
14/05/2026 11,300 -0.15 (-1.31%) 23,800 269.62 0 0 11,450 12,250 10,650
13/05/2026 11,450 0.2 (1.78%) 29,600 333.96 0 0 11,250 12,000 10,500
12/05/2026 11,250 0.05 (0.45%) 22,900 256.21 0 0 11,200 11,950 10,450
11/05/2026 11,200 0 (0%) 22,500 250.59 0 0 11,200 11,950 10,450
08/05/2026 11,200 -0.1 (-0.88%) 48,000 534.18 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.15 (-1.31%) 54,900 622.37 0 0 11,450 12,250 10,650
06/05/2026 11,450 -0.05 (-0.43%) 23,400 266.15 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.35 (-2.95%) 43,000 496.27 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.35 (-2.87%) 55,900 661.91 0 0 12,200 13,050 11,350
29/04/2026 12,200 0.4 (3.39%) 129,100 1,550.47 0 0 11,800 12,600 11,000
28/04/2026 11,800 -0.6 (-4.84%) 65,200 796.43 0 0 12,400 13,250 11,550
24/04/2026 12,400 0.55 (4.64%) 293,000 3,663.6 0 0 11,850 12,650 11,050
23/04/2026 11,850 0.75 (6.76%) 109,000 1,281.86 0 0 11,100 11,850 10,350
22/04/2026 11,100 0.7 (6.73%) 191,400 2,110.33 0 0 10,400 11,100 9,680
21/04/2026 10,400 0.65 (6.67%) 17,000 176.8 0 0 9,750 10,400 9,070
20/04/2026 9,750 0.63 (6.91%) 21,700 211.56 0 0 9,120 9,750 8,490
17/04/2026 9,120 0.12 (1.33%) 65,300 587.7 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 2,200 20.01 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 17,800 158.29 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.14 (-1.53%) 9,200 83.52 0 0 9,140 9,770 8,510
13/04/2026 9,140 0.14 (1.56%) 6,100 55.5 0 0 9,000 9,630 8,370
10/04/2026 9,000 -0.25 (-2.7%) 10,200 91.49 0 0 9,250 9,890 8,610
09/04/2026 9,250 0.05 (0.54%) 6,300 57.4 0 0 9,200 9,840 8,560
08/04/2026 9,200 0.2 (2.22%) 13,100 117.93 0 0 9,000 9,630 8,370
07/04/2026 9,000 0.3 (3.45%) 3,200 28.46 0 0 8,700 9,300 8,100
06/04/2026 8,700 -0.6 (-6.45%) 23,400 206.74 0 0 9,300 9,950 8,650
03/04/2026 9,300 0.08 (0.87%) 16,400 150.56 0 0 9,220 9,860 8,580
02/04/2026 9,220 -0.08 (-0.86%) 32,400 298.63 0 0 9,300 9,950 8,650
01/04/2026 9,300 -0.09 (-0.96%) 13,600 123.82 0 0 9,390 10,000 8,740
31/03/2026 9,390 0.06 (0.64%) 4,600 43.04 0 0 9,330 9,980 8,680
30/03/2026 9,330 -0.67 (-6.7%) 11,000 102.79 0 0 10,000 10,700 9,300
27/03/2026 10,000 0.41 (4.28%) 4,600 44.78 0 0 9,590 10,250 8,920
26/03/2026 9,590 0.27 (2.9%) 10,300 95.9 0 0 9,320 9,970 8,670
25/03/2026 9,320 0.02 (0.22%) 1,200 11.18 0 0 9,300 9,950 8,650
24/03/2026 9,300 -0.05 (-0.53%) 7,500 70.07 0 0 9,350 10,000 8,700
23/03/2026 9,350 -0.35 (-3.61%) 13,000 122.36 0 0 9,700 10,350 9,030
20/03/2026 9,700 -0.15 (-1.52%) 16,700 160.53 0 0 9,850 10,500 9,170
19/03/2026 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.05 (-0.51%) 300 2.96 0 0 9,900 10,550 9,210
17/03/2026 9,900 0 (0%) 4,000 39.43 0 0 9,900 10,550 9,210
16/03/2026 9,900 -0.09 (-0.9%) 16,200 159.66 0 0 9,990 10,650 9,300
13/03/2026 9,990 0.16 (1.63%) 7,700 75.85 0 0 9,830 10,500 9,150
12/03/2026 9,830 0 (0%) 6,800 66.94 0 0 9,830 10,500 9,150
11/03/2026 9,830 0.1 (1.03%) 15,300 152.08 0 0 9,730 10,400 9,050
10/03/2026 9,730 0.63 (6.92%) 21,200 203.19 0 0 9,100 9,730 8,470
09/03/2026 9,100 -0.6 (-6.19%) 32,000 292.9 0 0 9,700 10,350 9,030
06/03/2026 9,700 -0.12 (-1.22%) 11,300 109.89 0 0 9,820 10,500 9,140
05/03/2026 9,820 -0.13 (-1.31%) 2,000 19.84 0 0 9,950 10,600 9,260
04/03/2026 9,950 0 (0%) 23,100 225.55 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.25 (-2.45%) 23,700 236.61 0 0 10,200 10,900 9,490
02/03/2026 10,200 -0.05 (-0.49%) 3,300 33.66 0 0 10,250 10,950 9,540
27/02/2026 10,250 0.05 (0.49%) 17,600 178.01 0 0 10,200 10,900 9,490
26/02/2026 10,200 0 (0%) 1,100 11.17 0 0 10,200 10,900 9,490
25/02/2026 10,200 0 (0%) 13,500 137.66 0 0 10,200 10,900 9,490
24/02/2026 10,200 0 (0%) 6,700 68 0 0 10,200 10,900 9,490
23/02/2026 10,200 0.05 (0.49%) 16,800 171. 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 2,500 25.41 0 0 10,000 10,700 9,300
12/02/2026 10,000 0 (0%) 2,500 25 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.2 (2.04%) 2,600 26.01 0 0 9,800 10,450 9,120
10/02/2026 9,800 -0.3 (-2.97%) 5,700 57 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.14 (1.41%) 7,300 71.52 0 0 9,960 10,650 9,270
06/02/2026 9,960 -0.04 (-0.4%) 5,500 54.77 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.2 (-1.96%) 2,100 21. 0 0 10,200 10,900 9,490
04/02/2026 10,200 0.1 (0.99%) 3,700 37.04 0 0 10,100 10,800 9,400
03/02/2026 10,100 0.19 (1.92%) 66,900 669.37 0 0 9,910 10,600 9,220
02/02/2026 9,910 -0.39 (-3.79%) 100 0.99 0 0 10,300 11,000 9,580
30/01/2026 10,300 -0.1 (-0.96%) 2,500 25.86 0 0 10,400 11,100 9,680
29/01/2026 10,400 0.4 (4%) 200 2.05 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.25 (-2.44%) 5,800 58.02 0 0 10,250 10,950 9,540
27/01/2026 10,250 0.45 (4.59%) 9,800 98.98 0 0 9,800 10,450 9,120
26/01/2026 9,800 -0.2 (-2%) 1,400 13.92 21,900 219 10,000 10,700 9,300
23/01/2026 10,000 -0.2 (-1.96%) 6,300 63.03 0 0 10,200 10,900 9,490
22/01/2026 10,200 -0.2 (-1.92%) 8,300 83.12 0 0 10,400 11,100 9,680
21/01/2026 10,400 0.4 (4%) 1,500 15.08 0 0 10,000 10,700 9,300
20/01/2026 10,000 -0.15 (-1.48%) 12,100 121.07 0 0 10,150 10,850 9,440
19/01/2026 10,150 -0.1 (-0.98%) 17,600 174.53 0 0 10,250 10,950 9,540
16/01/2026 10,250 0 (0%) 4,700 47.61 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 1,000 10.25 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.15 (1.49%) 1,500 15.07 0 0 10,100 10,800 9,400
13/01/2026 10,100 0.2 (2.02%) 15,900 159.88 0 0 9,900 10,550 9,210
12/01/2026 9,900 -0.2 (-1.98%) 7,600 75.82 0 0 10,100 10,800 9,400
09/01/2026 10,100 0 (0%) 6,800 68.69 0 0 10,100 10,800 9,400
08/01/2026 10,100 -0.05 (-0.49%) 5,400 54.42 0 0 10,150 10,850 9,440
07/01/2026 10,150 0.05 (0.5%) 14,200 144.12 0 0 10,100 10,800 9,400
06/01/2026 10,100 -0.3 (-2.88%) 4,700 47.86 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 3,900 39.71 0 0 10,450 11,150 9,720
31/12/2025 10,450 0.35 (3.47%) 14,300 149.07 0 0 10,100 10,800 9,400
30/12/2025 10,100 -0.1 (-0.98%) 6,900 70.09 0 0 10,200 10,900 9,490
29/12/2025 10,200 0 (0%) 3,700 37.7 0 0 10,200 10,900 9,490
26/12/2025 10,200 0 (0%) 7,600 78.09 0 0 10,200 10,900 9,490
25/12/2025 10,200 0 (0%) 6,100 62.77 0 0 10,200 10,900 9,490
24/12/2025 10,200 0 (0%) 3,400 34.77 0 0 10,200 10,900 9,490
23/12/2025 10,200 -0.1 (-0.97%) 1,100 11.13 0 0 10,300 11,000 9,580
22/12/2025 10,300 0 (0%) 3,600 37.26 0 0 10,300 11,000 9,580
19/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.1 (0.98%) 4,300 43.89 0 0 10,200 10,900 9,490
17/12/2025 10,200 0 (0%) 7,600 77.86 0 0 10,200 10,900 9,490
16/12/2025 10,200 -0.25 (-2.39%) 2,400 24.61 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.25 (2.45%) 4,400 44.62 0 0 10,200 10,900 9,490
12/12/2025 10,200 0 (0%) 8,700 88.99 0 0 10,200 10,900 9,490
11/12/2025 10,200 -0.2 (-1.92%) 14,000 143.58 0 0 10,400 11,100 9,680
10/12/2025 10,400 -0.1 (-0.95%) 6,500 67.75 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.2 (-1.87%) 8,700 91.27 0 0 10,700 11,400 9,960
08/12/2025 10,700 -0.1 (-0.93%) 12,900 135.87 0 0 10,800 11,550 10,050
05/12/2025 10,800 0.1 (0.93%) 22,300 239.14 0 0 10,700 11,400 9,960
04/12/2025 10,700 0.25 (2.39%) 6,200 64.62 0 0 10,450 11,150 9,720
03/12/2025 10,450 -0.3 (-2.79%) 6,700 70.26 0 0 10,750 11,500 10,000
02/12/2025 10,750 0.35 (3.37%) 200 2.12 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 11,800 122.68 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 1,600 16.7 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.15 (-1.42%) 21,200 221.33 0 0 10,550 11,250 9,820

Historical Data-ko - BSC

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