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
22/05/2026 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980
29/04/2026 3,200 0 (0%) 38,500 123.05 0 0 3,200 3,420 2,980
28/04/2026 3,200 0.04 (1.27%) 5,500 17.48 0 0 3,160 3,380 2,940
24/04/2026 3,160 -0.04 (-1.25%) 35,300 111.39 0 0 3,200 3,420 2,980
23/04/2026 3,200 -0.02 (-0.62%) 25,100 80.82 0 0 3,220 3,440 3,000
22/04/2026 3,220 -0.03 (-0.92%) 14,800 48.1 0 0 3,250 3,470 3,030
21/04/2026 3,250 0.01 (0.31%) 1,900 6.22 0 0 3,240 3,460 3,020
20/04/2026 3,240 -0.05 (-1.52%) 19,700 63.96 0 0 3,290 3,520 3,060
17/04/2026 3,290 0.01 (0.3%) 9,100 29.71 0 0 3,280 3,500 3,060
16/04/2026 3,280 0.01 (0.31%) 12,100 39.55 0 0 3,270 3,490 3,050
15/04/2026 3,270 -0.05 (-1.51%) 29,600 97.09 0 0 3,320 3,550 3,090
14/04/2026 3,320 -0.02 (-0.6%) 76,000 247.75 0 0 3,340 3,570 3,110
13/04/2026 3,340 -0.01 (-0.3%) 31,000 103.59 0 0 3,350 3,580 3,120
10/04/2026 3,350 0.08 (2.45%) 69,900 232.08 0 0 3,270 3,490 3,050
09/04/2026 3,270 0.02 (0.62%) 37,200 121.06 0 0 3,250 3,470 3,030
08/04/2026 3,250 0.06 (1.88%) 18,400 59.99 0 0 3,190 3,410 2,970
07/04/2026 3,190 0 (0%) 37,100 117.81 0 0 3,190 3,410 2,970
06/04/2026 3,190 -0.07 (-2.15%) 18,900 60.8 0 0 3,260 3,480 3,040
03/04/2026 3,260 0 (0%) 26,000 83.4 0 0 3,260 3,480 3,040
02/04/2026 3,260 -0.04 (-1.21%) 83,200 267.77 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.01 (0.3%) 33,900 111.11 0 0 3,290 3,520 3,060
31/03/2026 3,290 0 (0%) 46,800 153.04 0 0 3,290 3,520 3,060
30/03/2026 3,290 -0.03 (-0.9%) 28,200 92.03 0 0 3,320 3,550 3,090
27/03/2026 3,320 0.08 (2.47%) 90,000 292.51 0 0 3,240 3,460 3,020
26/03/2026 3,240 -0.01 (-0.31%) 22,000 71.83 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.05 (-1.52%) 37,100 121.85 0 0 3,300 3,530 3,070
24/03/2026 3,300 0.01 (0.3%) 14,100 46.49 0 0 3,290 3,520 3,060
23/03/2026 3,290 -0.02 (-0.6%) 40,500 132.19 0 0 3,310 3,540 3,080
20/03/2026 3,310 -0.02 (-0.6%) 37,100 122.64 0 0 3,330 3,560 3,100
19/03/2026 3,330 0.05 (1.52%) 63,500 208.29 0 0 3,280 3,500 3,060
18/03/2026 3,280 -0.06 (-1.8%) 50,400 166.48 0 0 3,340 3,570 3,110
17/03/2026 3,340 0.04 (1.21%) 25,000 82.91 0 0 3,300 3,530 3,070
16/03/2026 3,300 -0.02 (-0.6%) 37,400 123.53 0 0 3,320 3,550 3,090
13/03/2026 3,320 0 (0%) 62,500 206.47 0 0 3,320 3,550 3,090
12/03/2026 3,320 -0.03 (-0.9%) 45,400 151.74 0 0 3,350 3,580 3,120
11/03/2026 3,350 0.07 (2.13%) 42,100 140.63 0 0 3,280 3,500 3,060
10/03/2026 3,280 0.08 (2.5%) 15,400 50.97 0 0 3,200 3,420 2,980
09/03/2026 3,200 -0.24 (-6.98%) 171,400 556.91 0 0 3,440 3,680 3,200
06/03/2026 3,440 0 (0%) 35,100 120.89 0 0 3,440 3,680 3,200
05/03/2026 3,440 -0.04 (-1.15%) 35,100 121.57 0 0 3,480 3,720 3,240
04/03/2026 3,480 -0.01 (-0.29%) 47,000 162.61 0 0 3,490 3,730 3,250
03/03/2026 3,490 -0.03 (-0.85%) 53,900 190.92 0 0 3,520 3,760 3,280
02/03/2026 3,520 -0.05 (-1.4%) 48,700 170.4 0 0 3,570 3,810 3,330
27/02/2026 3,570 -0.01 (-0.28%) 35,600 127.42 0 0 3,580 3,830 3,330
26/02/2026 3,580 0.03 (0.85%) 37,600 133.69 0 0 3,550 3,790 3,310
25/02/2026 3,550 -0.02 (-0.56%) 31,500 112.16 0 0 3,570 3,810 3,330
24/02/2026 3,570 0.02 (0.56%) 43,000 153.61 0 0 3,550 3,790 3,310
23/02/2026 3,550 0.05 (1.43%) 10,800 38.61 0 0 3,500 3,740 3,260
13/02/2026 3,500 -0.04 (-1.13%) 31,900 112.78 0 0 3,540 3,780 3,300
12/02/2026 3,540 -0.04 (-1.12%) 30,100 106.81 0 0 3,580 3,830 3,330
11/02/2026 3,580 0.01 (0.28%) 11,000 39.31 0 0 3,570 3,810 3,330
10/02/2026 3,570 0 (0%) 24,100 85.77 0 0 3,570 3,810 3,330
09/02/2026 3,570 0.03 (0.85%) 28,500 101.84 0 0 3,540 3,780 3,300
06/02/2026 3,690 0 (0%) 59,800 219.86 0 0 3,690 3,940 3,440
05/02/2026 3,690 -0.01 (-0.27%) 69,800 258.79 0 0 3,700 3,950 3,450
04/02/2026 3,700 0.01 (0.27%) 81,200 298.52 0 0 3,690 3,940 3,440
03/02/2026 3,690 0.02 (0.54%) 36,400 133.61 0 0 3,670 3,920 3,420
02/02/2026 3,670 -0.1 (-2.65%) 96,300 352.88 0 0 3,770 4,030 3,510
30/01/2026 3,770 0 (0%) 97,600 368.44 0 0 3,770 4,030 3,510
29/01/2026 3,770 0.22 (6.2%) 192,700 722.05 0 0 3,550 3,790 3,310
28/01/2026 3,550 0.05 (1.43%) 55,900 196.51 0 0 3,500 3,740 3,260
27/01/2026 3,500 0.01 (0.29%) 43,900 153.21 0 0 3,490 3,730 3,250
26/01/2026 3,490 -0.06 (-1.69%) 59,900 211. 0 0 3,550 3,790 3,310
23/01/2026 3,550 -0.05 (-1.39%) 76,100 272.81 0 0 3,600 3,850 3,350
22/01/2026 3,600 0 (0%) 41,400 148.17 0 0 3,600 3,850 3,350
21/01/2026 3,600 0 (0%) 28,000 100.71 0 0 3,600 3,850 3,350
20/01/2026 3,600 0 (0%) 21,400 77.32 0 0 3,600 3,850 3,350
19/01/2026 3,600 0 (0%) 39,100 140.4 0 0 3,600 3,850 3,350
16/01/2026 3,600 -0.03 (-0.83%) 33,000 118.95 0 0 3,630 3,880 3,380
15/01/2026 3,630 0 (0%) 16,800 60.95 0 0 3,630 3,880 3,380
14/01/2026 3,630 0.03 (0.83%) 25,500 92.02 0 0 3,600 3,850 3,350
13/01/2026 3,600 0 (0%) 37,300 133.42 0 0 3,600 3,850 3,350
12/01/2026 3,600 -0.05 (-1.37%) 18,900 68.56 0 0 3,650 3,900 3,400
09/01/2026 3,650 -0.04 (-1.08%) 30,700 111.24 0 0 3,690 3,940 3,440
08/01/2026 3,690 0.02 (0.54%) 56,800 209.64 0 0 3,670 3,920 3,420
07/01/2026 3,670 0.03 (0.82%) 50,500 184.02 0 0 3,640 3,890 3,390
06/01/2026 3,640 0.06 (1.68%) 37,500 135.88 0 0 3,580 3,830 3,330
05/01/2026 3,580 0.02 (0.56%) 42,200 152.49 0 0 3,560 3,800 3,320
31/12/2025 3,560 -0.01 (-0.28%) 12,900 46.18 0 0 3,570 3,810 3,330
30/12/2025 3,570 0 (0%) 8,100 28.92 0 0 3,570 3,810 3,330
29/12/2025 3,570 0.03 (0.85%) 18,200 64.69 0 0 3,540 3,780 3,300
26/12/2025 3,540 -0.05 (-1.39%) 26,400 93.88 0 0 3,590 3,840 3,340
25/12/2025 3,590 0 (0%) 33,200 118.96 0 0 3,590 3,840 3,340
24/12/2025 3,590 0 (0%) 29,200 104.5 0 0 3,590 3,840 3,340
23/12/2025 3,590 -0.01 (-0.28%) 62,700 224.64 0 0 3,600 3,850 3,350
22/12/2025 3,600 0 (0%) 17,200 61.89 0 0 3,600 3,850 3,350
19/12/2025 3,600 -0.01 (-0.28%) 48,100 173.75 0 0 3,610 3,860 3,360
18/12/2025 3,610 -0.01 (-0.28%) 28,400 102.33 0 0 3,620 3,870 3,370
17/12/2025 3,620 0.02 (0.56%) 21,000 75.86 0 0 3,600 3,850 3,350
16/12/2025 3,600 0 (0%) 55,800 201.02 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.02 (-0.55%) 32,600 118.02 0 0 3,620 3,870 3,370
12/12/2025 3,620 -0.08 (-2.16%) 33,400 121.82 0 0 3,700 3,950 3,450
11/12/2025 3,700 0 (0%) 25,800 95.19 0 0 3,700 3,950 3,450
10/12/2025 3,700 -0.04 (-1.07%) 46,100 169.64 0 0 3,740 4,000 3,480
09/12/2025 3,740 0.03 (0.81%) 118,100 437.75 0 0 3,710 3,960 3,460
08/12/2025 3,710 0.06 (1.64%) 56,900 211.53 0 0 3,650 3,900 3,400
05/12/2025 3,650 0.01 (0.27%) 80,300 294.38 0 0 3,640 3,890 3,390
04/12/2025 3,640 0 (0%) 48,900 177.82 0 0 3,640 3,890 3,390
03/12/2025 3,640 0.02 (0.55%) 153,400 555.3 0 0 3,620 3,870 3,370
02/12/2025 3,620 0 (0%) 29,700 107.44 0 0 3,620 3,870 3,370
01/12/2025 3,620 0.02 (0.56%) 61,400 221.16 0 0 3,600 3,850 3,350
28/11/2025 3,600 -0.04 (-1.1%) 62,800 226.53 0 0 3,640 3,890 3,390
27/11/2025 3,640 0.02 (0.55%) 18,600 67.44 0 0 3,620 3,870 3,370
26/11/2025 3,620 0.02 (0.56%) 32,900 118.86 0 0 3,600 3,850 3,350
25/11/2025 3,600 -0.05 (-1.37%) 30,200 108.96 0 0 3,650 3,900 3,400
24/11/2025 3,650 0 (0%) 30,400 110.29 0 0 3,650 3,900 3,400

Historical Data-ko - BSC

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