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 18,900 0.05 (0.27%) 600 11.34 0 0 18,850 20,150 17,550
21/08/2026 18,850 -1.4 (-6.91%) 1,900 35.82 0 0 20,250 21,650 18,850
20/08/2026 20,250 -1.5 (-6.9%) 300 6.08 0 0 21,750 23,250 20,250
19/08/2026 21,750 -1.6 (-6.85%) 300 6.53 0 0 23,350 24,950 21,750
18/08/2026 23,350 -1.75 (-6.97%) 300 7.36 0 0 25,100 26,850 23,350
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
14/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
13/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
12/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
11/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
10/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
07/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
06/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
05/08/2026 25,100 1.3 (5.46%) 100 2.51 0 0 23,800 25,450 22,150
04/08/2026 23,800 -0.4 (-1.65%) 200 4.76 0 0 24,200 25,850 22,550
03/08/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
31/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
30/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
29/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
28/07/2026 24,200 1.35 (5.91%) 100 2.42 0 0 22,850 24,400 21,300
27/07/2026 22,850 0.45 (2.01%) 600 13.02 0 0 22,400 23,950 20,850
24/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
22/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
21/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
20/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/07/2026 22,400 -0.15 (-0.67%) 300 6.44 0 0 22,550 24,100 21,000
16/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
15/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
14/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
13/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
10/07/2026 22,550 0.5 (2.27%) 300 6.67 0 0 22,050 23,550 20,550
09/07/2026 22,050 0.05 (0.23%) 200 4.41 0 0 22,000 23,500 20,500
08/07/2026 22,000 0 (0%) 500 11.1 0 0 22,000 23,500 20,500
07/07/2026 22,000 1 (4.76%) 600 11.98 0 0 21,000 22,450 19,550
06/07/2026 21,000 0.5 (2.44%) 500 10.4 0 0 20,500 21,900 19,100
03/07/2026 20,500 0.5 (2.5%) 200 4.1 0 0 20,000 21,400 18,600
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
01/07/2026 20,000 1 (5.26%) 1,500 28.72 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.9 (4.97%) 200 3.8 0 0 18,100 19,350 16,850
29/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
26/06/2026 18,100 -1.25 (-6.46%) 2,700 48.88 0 0 19,350 20,700 18,000
25/06/2026 19,350 0 (0%) 200 3.87 0 0 19,350 20,700 18,000
24/06/2026 19,350 -1.45 (-6.97%) 500 9.69 0 0 20,800 22,250 19,350
23/06/2026 20,800 -1.5 (-6.73%) 800 16.62 0 0 22,300 23,850 20,750
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
19/06/2026 22,300 -0.45 (-1.98%) 300 6.69 0 0 22,750 24,300 21,200
18/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
17/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
16/06/2026 22,750 1.25 (5.81%) 500 11.23 0 0 21,500 23,000 20,000
15/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
12/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
11/06/2026 21,500 -1.6 (-6.93%) 1,000 21.72 0 0 23,100 24,700 21,500
10/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
09/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
08/06/2026 23,100 -1.7 (-6.85%) 400 9.86 0 0 24,800 26,500 23,100
05/06/2026 24,800 1.55 (6.67%) 100 2.48 0 0 23,250 24,850 21,650
04/06/2026 23,250 1.45 (6.65%) 300 6.98 0 0 21,800 23,300 20,300
03/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
01/06/2026 21,800 0 (0%) 1,100 23.98 0 0 21,800 23,300 20,300
29/05/2026 21,800 -1.55 (-6.64%) 400 8.73 0 0 23,350 24,950 21,750
28/05/2026 23,350 1.2 (5.42%) 25,100 586.09 0 0 22,150 23,700 20,600
27/05/2026 22,150 -1.65 (-6.93%) 1,900 42.28 0 0 23,800 25,450 22,150
26/05/2026 23,800 1.5 (6.73%) 500 11.45 0 0 22,300 23,850 20,750
25/05/2026 22,300 -1.6 (-6.69%) 1,000 23.14 0 0 23,900 25,550 22,250
22/05/2026 23,900 -1 (-4.02%) 100 2.39 0 0 24,900 26,600 23,200
21/05/2026 24,900 0.9 (3.75%) 900 22.36 0 0 24,000 25,650 22,350
20/05/2026 24,000 0.6 (2.56%) 1,500 36.09 0 0 23,400 25,000 21,800
19/05/2026 23,400 1.5 (6.85%) 33,700 785.66 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
15/05/2026 21,900 1.4 (6.83%) 30,400 638.39 0 0 20,500 21,900 19,100
14/05/2026 20,500 1.3 (6.77%) 200 4.1 0 0 19,200 20,500 17,900
13/05/2026 19,200 -1 (-4.95%) 21,000 452.84 0 0 20,200 21,600 18,800
12/05/2026 20,200 1.3 (6.88%) 55,500 1,115.1 0 0 18,900 20,200 17,600
11/05/2026 18,900 -1.2 (-5.97%) 300 6.17 0 0 20,100 21,500 18,700
08/05/2026 20,100 -1.3 (-6.07%) 5,200 114.29 0 0 21,400 22,850 19,950
07/05/2026 21,400 1.4 (7.%) 60,700 1,265.65 0 0 20,000 21,400 18,600
06/05/2026 20,000 0.75 (3.9%) 1,100 21.81 0 0 19,250 20,550 17,950
05/05/2026 19,250 1.25 (6.94%) 3,700 70.91 0 0 18,000 19,250 16,750
04/05/2026 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.2 (6.82%) 1,200 22.09 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.2 (-1.12%) 19,800 372.11 0 0 17,800 19,000 16,600
24/04/2026 17,800 0.2 (1.14%) 126,300 2,367.93 0 0 17,600 18,800 16,400
23/04/2026 17,600 -1.2 (-6.38%) 900 17.82 0 0 18,800 20,100 17,500
22/04/2026 18,800 1.2 (6.82%) 1,500 27.55 0 0 17,600 18,800 16,400
21/04/2026 17,600 -0.9 (-4.86%) 1,600 30.85 0 0 18,500 19,750 17,250
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/04/2026 18,500 1 (5.71%) 5,300 98 0 0 17,500 18,700 16,300
16/04/2026 17,500 -1.05 (-5.66%) 300 5.56 0 0 18,550 19,800 17,300
15/04/2026 18,550 1.15 (6.61%) 100 1.86 0 0 17,400 18,600 16,200
14/04/2026 17,400 0.05 (0.29%) 1,600 29.39 764,021 12,338.94 17,350 18,550 16,150
13/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
10/04/2026 17,350 0 (0%) 300 5.21 0 0 17,350 18,550 16,150
09/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
08/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
07/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
06/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
03/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
02/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
01/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
31/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
30/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
27/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
26/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
25/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
24/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
23/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
20/03/2026 17,350 -1.15 (-6.22%) 2,900 53.54 0 0 18,500 19,750 17,250
19/03/2026 18,500 0 (0%) 2,700 46.83 0 0 18,500 19,750 17,250
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/03/2026 18,500 1 (5.71%) 100 1.85 0 0 17,500 18,700 16,300
09/03/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
06/03/2026 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 18,500 16,100
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
03/03/2026 17,300 -1.2 (-6.49%) 200 3.46 0 0 18,500 19,750 17,250
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
27/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/02/2026 18,500 0.1 (0.54%) 300 5.54 0 0 18,400 19,650 17,150
25/02/2026 18,400 0 (0%) 1,400 25.57 0 0 18,400 19,650 17,150
24/02/2026 18,400 1.2 (6.98%) 27,800 511.52 0 0 17,200 18,400 16,000

Historical Data-ko - BSC

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