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 19,000 0 (0%) 13,605 258.49 0 0 19,000 21,800 16,200
21/08/2026 18,700 0.1 (0.54%) 18,300 348.29 0 0 18,600 21,300 15,900
20/08/2026 18,900 0.4 (2.16%) 7,000 130.42 0 0 18,500 21,200 15,800
19/08/2026 18,500 0 (0%) 21,500 397.87 0 0 18,500 21,200 15,800
18/08/2026 18,800 0.2 (1.08%) 17,300 320.42 0 0 18,600 21,300 15,900
17/08/2026 18,700 -0.1 (-0.53%) 3,200 59.63 0 0 18,800 21,600 16,000
14/08/2026 19,000 -0.1 (-0.52%) 11,601 218.03 0 0 19,100 21,900 16,300
13/08/2026 19,000 -0.2 (-1.04%) 7,400 141.22 0 0 19,200 22,000 16,400
12/08/2026 19,300 0.2 (1.05%) 27,401 525.25 0 0 19,100 21,900 16,300
11/08/2026 18,900 0.1 (0.53%) 15,457 295.89 0 0 18,800 21,600 16,000
10/08/2026 18,800 0.1 (0.53%) 10,001 188.07 0 0 18,700 21,500 15,900
07/08/2026 18,900 0.8 (4.42%) 11,368 212.84 0 0 18,100 20,800 15,400
06/08/2026 19,100 -0.1 (-0.52%) 19,601 355.12 0 0 19,200 22,000 16,400
05/08/2026 19,200 0.1 (0.52%) 14,921 286.34 0 0 19,100 21,900 16,300
04/08/2026 19,200 0.6 (3.23%) 28,202 539.25 0 0 18,600 21,300 15,900
03/08/2026 19,200 0 (0%) 31,803 590.62 0 0 19,200 22,000 16,400
31/07/2026 19,200 0 (0%) 130,700 2,507.2 0 0 19,200 22,000 16,400
30/07/2026 19,300 0.4 (2.12%) 27,920 536.48 0 0 18,900 21,700 16,100
29/07/2026 18,900 0 (0%) 5,801 109.64 0 0 18,900 21,700 16,100
28/07/2026 19,100 0 (0%) 63,901 1,209.62 0 0 19,100 21,900 16,300
27/07/2026 19,100 0 (0%) 38,325 733.11 0 0 19,100 21,900 16,300
24/07/2026 19,100 0.2 (1.06%) 65,205 1,247.16 0 0 18,900 21,700 16,100
23/07/2026 18,900 0 (0%) 15,110 285.58 0 0 18,900 21,700 16,100
22/07/2026 19,100 0.4 (2.14%) 47,209 894.46 0 0 18,700 21,500 15,900
21/07/2026 18,900 0 (0%) 26,660 499.34 0 0 18,900 21,700 16,100
20/07/2026 18,700 -0.3 (-1.58%) 105,900 1,998.91 0 0 19,000 21,800 16,200
17/07/2026 19,100 0.1 (0.53%) 38,900 739.02 0 0 19,000 21,800 16,200
16/07/2026 19,200 0.1 (0.52%) 9,716 184.77 0 0 19,100 21,900 16,300
15/07/2026 19,100 0 (0%) 26,963 514.24 0 0 19,100 21,900 16,300
14/07/2026 19,100 0.2 (1.06%) 1,000 19.05 0 0 18,900 21,700 16,100
13/07/2026 19,200 -0.1 (-0.52%) 45,400 859.77 0 0 19,300 22,100 16,500
10/07/2026 19,300 0.1 (0.52%) 20,820 400.92 0 0 19,200 22,000 16,400
09/07/2026 19,500 0.7 (3.72%) 9,900 189.76 0 0 18,800 21,600 16,000
08/07/2026 18,800 0.5 (2.73%) 14,536 272.73 0 0 18,300 21,000 15,600
07/07/2026 18,400 0.2 (1.1%) 6,000 110.02 0 0 18,200 20,900 15,500
06/07/2026 18,300 -0.1 (-0.54%) 24,604 446.88 0 0 18,400 21,100 15,700
03/07/2026 18,300 -0.2 (-1.08%) 3,100 56.9 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 3,101 57.35 0 0 18,500 21,200 15,800
01/07/2026 18,600 0.3 (1.64%) 6,701 124. 0 0 18,300 21,000 15,600
30/06/2026 18,400 0.3 (1.66%) 8,701 159.41 0 0 18,100 20,800 15,400
29/06/2026 18,400 0.3 (1.66%) 9,900 179.62 0 0 18,100 20,800 15,400
26/06/2026 18,200 0.2 (1.11%) 7,502 136.13 0 0 18,000 20,700 15,300
25/06/2026 18,200 -0.2 (-1.09%) 14,100 253.85 0 0 18,400 21,100 15,700
24/06/2026 18,300 0 (0%) 28,672 526.38 0 0 18,300 21,000 15,600
23/06/2026 18,200 0.6 (3.41%) 50,100 914.35 0 0 17,600 20,200 15,000
22/06/2026 17,900 0.2 (1.13%) 36,400 641.9 0 0 17,700 20,300 15,100
19/06/2026 17,900 0 (0%) 33,500 594.11 0 0 17,900 20,500 15,300
18/06/2026 18,100 0 (0%) 42,300 758.13 0 0 18,100 20,800 15,400
17/06/2026 18,200 -0.1 (-0.55%) 34,315 621.44 0 0 18,300 21,000 15,600
16/06/2026 18,000 -1 (-5.26%) 37,609 686.81 0 0 19,000 21,800 16,200
15/06/2026 19,100 0 (0%) 19,800 376.07 0 0 19,100 21,900 16,300
12/06/2026 19,300 -0.3 (-1.53%) 14,846 283.68 0 0 19,600 22,500 16,700
11/06/2026 19,300 -0.7 (-3.5%) 56,944 1,118.56 0 0 20,000 23,000 17,000
10/06/2026 20,100 0.2 (1.01%) 12,001 240.37 0 0 19,900 22,800 17,000
09/06/2026 19,800 -0.1 (-0.5%) 48,700 968.07 0 0 19,900 22,800 17,000
08/06/2026 20,000 0.6 (3.09%) 133,840 2,666.98 0 0 19,400 22,300 16,500
05/06/2026 19,500 -0.2 (-1.02%) 18,419 357.93 0 0 19,700 22,600 16,800
04/06/2026 19,500 -0.1 (-0.51%) 2,000 39.48 0 0 19,600 22,500 16,700
03/06/2026 19,700 0.7 (3.68%) 12,600 246.65 0 0 19,000 21,800 16,200
02/06/2026 19,000 0.3 (1.6%) 25,006 475.04 0 0 18,700 21,500 15,900
01/06/2026 18,700 -0.2 (-1.06%) 126,600 2,372.9 0 0 18,900 21,700 16,100
29/05/2026 19,000 0.2 (1.06%) 27,900 526.45 0 0 18,800 21,600 16,000
28/05/2026 19,000 0.1 (0.53%) 41,500 780.35 0 0 18,900 21,700 16,100
27/05/2026 19,000 0 (0%) 4,662 88.24 0 0 19,000 21,800 16,200
26/05/2026 19,100 0 (0%) 9,045 171.52 0 0 19,100 21,900 16,300
25/05/2026 18,900 -0.5 (-2.58%) 33,100 631.3 0 0 19,400 22,300 16,500
22/05/2026 19,400 -0.1 (-0.51%) 9,303 180.23 0 0 19,500 22,400 16,600
21/05/2026 19,500 0.3 (1.56%) 152,438 2,978.34 0 0 19,200 22,000 16,400
20/05/2026 19,500 0 (0%) 82,938 1,592.43 0 0 19,500 22,400 16,600
19/05/2026 19,500 -0.5 (-2.5%) 42,444 829.5 0 0 20,000 23,000 17,000
18/05/2026 20,200 0.8 (4.12%) 44,411 888.45 0 0 19,400 22,300 16,500
15/05/2026 19,600 0.5 (2.62%) 36,409 707.1 0 0 19,100 21,900 16,300
14/05/2026 19,200 0.2 (1.05%) 338,311 6,464.75 0 0 19,000 21,800 16,200
13/05/2026 18,900 0 (0%) 69,900 1,326.64 0 0 18,900 21,700 16,100
12/05/2026 18,800 -0.2 (-1.05%) 15,204 287.69 0 0 19,000 21,800 16,200
11/05/2026 19,000 -0.2 (-1.04%) 60,016 1,140.73 0 0 19,200 22,000 16,400
08/05/2026 19,300 0.4 (2.12%) 22,909 439.42 0 0 18,900 21,700 16,100
07/05/2026 18,900 -0.2 (-1.05%) 8,214 155.14 0 0 19,100 21,900 16,300
06/05/2026 19,300 -0.5 (-2.53%) 67,010 1,282.75 0 0 19,800 22,700 16,900
05/05/2026 19,800 0.7 (3.66%) 30,612 606.96 0 0 19,100 21,900 16,300
04/05/2026 19,500 1.3 (7.14%) 75,021 1,433.98 0 0 18,200 20,900 15,500
29/04/2026 18,400 0.1 (0.55%) 13,301 242.25 0 0 18,300 21,000 15,600
28/04/2026 18,200 -0.2 (-1.09%) 73,200 1,336.34 0 0 18,400 21,100 15,700
24/04/2026 18,300 -0.2 (-1.08%) 2,756 50.62 0 0 18,500 21,200 15,800
23/04/2026 18,300 -0.4 (-2.14%) 46,529 860.95 0 0 18,700 21,500 15,900
22/04/2026 18,900 0.2 (1.07%) 36,310 678.09 0 0 18,700 21,500 15,900
21/04/2026 18,900 0.2 (1.07%) 62,659 1,169.21 0 0 18,700 21,500 15,900
20/04/2026 18,500 -0.1 (-0.54%) 23,408 438.58 0 0 18,600 21,300 15,900
17/04/2026 18,600 0.5 (2.76%) 23,715 440.52 0 0 18,100 20,800 15,400
16/04/2026 18,400 -0.2 (-1.08%) 42,026 760.01 0 0 18,600 21,300 15,900
15/04/2026 18,800 0.7 (3.87%) 52,386 976.6 0 0 18,100 20,800 15,400
14/04/2026 18,200 -0.4 (-2.15%) 56,558 1,026.39 0 0 18,600 21,300 15,900
13/04/2026 18,500 1.4 (8.19%) 66,949 1,247.74 0 0 17,100 19,600 14,600
10/04/2026 17,700 1.3 (7.93%) 119,337 2,040.36 0 0 16,400 18,800 14,000
09/04/2026 16,300 -0.2 (-1.21%) 31,032 508.8 0 0 16,500 18,900 14,100
08/04/2026 16,400 0.1 (0.61%) 171,803 2,829.73 0 0 16,300 18,700 13,900
07/04/2026 16,400 -1.6 (-8.89%) 179,434 2,921.02 0 0 18,000 20,700 15,300
06/04/2026 17,200 0.1 (0.58%) 82,130 1,476.26 0 0 17,100 19,600 14,600
03/04/2026 17,000 -0.9 (-5.03%) 171,328 2,925.26 0 0 17,900 20,500 15,300
02/04/2026 17,900 -1.6 (-8.21%) 199,222 3,571.12 0 0 19,500 22,400 16,600
01/04/2026 18,300 -3.2 (-14.88%) 464,952 9,083.23 0 0 21,500 24,700 18,300
31/03/2026 21,400 -0.1 (-0.47%) 64,600 1,390.19 1,095,000 21,900 21,500 24,700 18,300
30/03/2026 21,700 -0.2 (-0.91%) 16,900 362.6 1,905,000 38,100 21,900 25,100 18,700
27/03/2026 21,900 0 (0%) 32,800 716.84 0 0 21,900 25,100 18,700
26/03/2026 21,800 -0.2 (-0.91%) 18,831 412.65 0 0 22,000 25,300 18,700
25/03/2026 22,000 -1 (-4.35%) 260,998 5,749.46 0 0 23,000 26,400 19,600
24/03/2026 23,400 1.5 (6.85%) 165,100 3,804.45 0 0 21,900 25,100 18,700
23/03/2026 23,200 -1.1 (-4.53%) 191,900 4,202.15 0 0 24,300 27,900 20,700
20/03/2026 24,500 -0.3 (-1.21%) 19,001 461.06 0 0 24,800 28,500 21,100
19/03/2026 24,800 -1.1 (-4.25%) 2,800 69.54 0 0 25,900 29,700 22,100
18/03/2026 25,200 0.3 (1.2%) 43,800 1,136.52 0 0 24,900 28,600 21,200
17/03/2026 24,500 0.1 (0.41%) 57,500 1,432.97 0 0 24,400 28,000 20,800
16/03/2026 23,500 -0.8 (-3.29%) 42,500 1,037.4 0 0 24,300 27,900 20,700
13/03/2026 25,200 -0.1 (-0.4%) 48,288 1,171.1 0 0 25,300 29,000 21,600
12/03/2026 25,500 0.3 (1.19%) 14,125 357.53 0 0 25,200 28,900 21,500
11/03/2026 25,800 -0.5 (-1.9%) 87,112 2,194.51 0 0 26,300 30,200 22,400
10/03/2026 25,000 1.6 (6.84%) 65,603 1,726.81 0 0 23,400 26,900 19,900
09/03/2026 23,200 -2.5 (-9.73%) 236,493 5,527.24 0 0 25,700 29,500 21,900
06/03/2026 25,700 0.2 (0.78%) 141,300 3,629.87 0 0 25,500 29,300 21,700
05/03/2026 25,900 0.7 (2.78%) 125,225 3,197.2 0 0 25,200 28,900 21,500
04/03/2026 25,200 -1.2 (-4.55%) 95,692 2,412.22 0 0 26,400 30,300 22,500
03/03/2026 26,000 -1.4 (-5.11%) 52,595 1,391.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 -1.4 (-4.84%) 63,909 1,752.94 0 0 28,900 33,200 24,600
27/02/2026 28,400 -0.5 (-1.73%) 133,374 3,859.23 0 0 28,900 33,200 24,600
26/02/2026 28,700 -0.5 (-1.71%) 17,319 499.99 0 0 29,200 33,500 24,900
25/02/2026 29,000 -0.5 (-1.69%) 32,354 945.04 0 0 29,500 33,900 25,100
24/02/2026 29,500 0.1 (0.34%) 20,839 614.35 0 0 29,400 33,800 25,000

Historical Data-ko - BSC

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