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
08/05/2026 18,500 0.4 (2.21%) 25,500 464.89 0 0 18,100 19,350 16,850
07/05/2026 18,100 -0.05 (-0.28%) 57,300 1,035.86 0 0 18,150 19,400 16,900
06/05/2026 18,150 -0.3 (-1.63%) 91,900 1,672.09 0 0 18,450 19,700 17,200
05/05/2026 18,450 -0.25 (-1.34%) 44,200 815.03 0 0 18,700 20,000 17,400
04/05/2026 18,700 -0.2 (-1.06%) 8,500 159.36 0 0 18,900 20,200 17,600
29/04/2026 18,900 0 (0%) 19,000 357.62 0 0 18,900 20,200 17,600
28/04/2026 18,900 0 (0%) 2,100 39.72 0 0 18,900 20,200 17,600
24/04/2026 18,900 -0.1 (-0.53%) 7,200 136.51 0 0 19,000 20,300 17,700
23/04/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
22/04/2026 19,000 0 (0%) 7,400 140.04 0 0 19,000 20,300 17,700
21/04/2026 19,000 0 (0%) 21,500 407.55 0 0 19,000 20,300 17,700
20/04/2026 19,000 -0.1 (-0.52%) 13,100 249.39 0 0 19,100 20,400 17,800
17/04/2026 19,100 0 (0%) 3,200 61.13 0 0 19,100 20,400 17,800
16/04/2026 19,100 -0.1 (-0.52%) 3,400 64.92 0 0 19,200 20,500 17,900
15/04/2026 19,200 0 (0%) 4,300 82.23 0 0 19,200 20,500 17,900
14/04/2026 19,200 0 (0%) 6,000 114.93 0 0 19,200 20,500 17,900
13/04/2026 19,200 0 (0%) 2,100 40.07 0 0 19,200 20,500 17,900
10/04/2026 19,200 0.05 (0.26%) 4,000 76.43 0 0 19,150 20,450 17,850
09/04/2026 19,150 0 (0%) 10,800 207.56 0 0 19,150 20,450 17,850
08/04/2026 19,150 0.15 (0.79%) 9,200 175.46 0 0 19,000 20,300 17,700
07/04/2026 19,000 -0.15 (-0.78%) 21,900 415.93 0 0 19,150 20,450 17,850
06/04/2026 19,150 0.2 (1.06%) 6,700 127.11 0 0 18,950 20,250 17,650
03/04/2026 18,950 -0.15 (-0.79%) 6,100 115.83 0 0 19,100 20,400 17,800
02/04/2026 19,100 0 (0%) 4,900 93.58 0 0 19,100 20,400 17,800
01/04/2026 19,100 0.1 (0.53%) 27,400 525.33 0 0 19,000 20,300 17,700
31/03/2026 19,000 -0.2 (-1.04%) 10,500 199.79 0 0 19,200 20,500 17,900
30/03/2026 19,200 0 (0%) 1,100 21.02 0 0 19,200 20,500 17,900
27/03/2026 19,200 0.1 (0.52%) 2,400 45.58 0 0 19,100 20,400 17,800
26/03/2026 19,100 0.05 (0.26%) 4,300 82.05 0 0 19,050 20,350 17,750
25/03/2026 19,050 -0.05 (-0.26%) 10,000 190.45 0 0 19,100 20,400 17,800
24/03/2026 19,100 0.35 (1.87%) 11,600 219.86 0 0 18,750 20,050 17,450
23/03/2026 18,750 -0.3 (-1.57%) 60,600 1,147.43 0 0 19,050 20,350 17,750
20/03/2026 19,050 -0.1 (-0.52%) 22,700 430.94 0 0 19,150 20,450 17,850
19/03/2026 19,150 -0.25 (-1.29%) 6,100 116.32 0 0 19,400 20,750 18,050
18/03/2026 19,400 0.05 (0.26%) 2,900 56.25 0 0 19,350 20,700 18,000
17/03/2026 19,350 0.1 (0.52%) 2,100 40.52 0 0 19,250 20,550 17,950
16/03/2026 19,250 -0.05 (-0.26%) 2,300 43.98 0 0 19,300 20,650 17,950
13/03/2026 19,300 0.1 (0.52%) 17,600 337.76 0 0 19,200 20,500 17,900
12/03/2026 19,200 -0.1 (-0.52%) 18,300 350.84 0 0 19,300 20,650 17,950
11/03/2026 19,300 -0.35 (-1.78%) 3,100 59.91 0 0 19,650 21,000 18,300
10/03/2026 19,650 0.25 (1.29%) 21,700 421.16 0 0 19,400 20,750 18,050
09/03/2026 19,400 -0.5 (-2.51%) 69,800 1,334.28 0 0 19,900 21,250 18,550
06/03/2026 19,900 0.15 (0.76%) 15,300 303.62 0 0 19,750 21,100 18,400
05/03/2026 19,750 -0.1 (-0.5%) 16,400 325.49 0 0 19,850 21,200 18,500
04/03/2026 19,850 -0.1 (-0.5%) 74,600 1,487.27 0 0 19,950 21,300 18,600
03/03/2026 19,950 -0.05 (-0.25%) 58,100 1,160.29 0 0 20,000 21,400 18,600
02/03/2026 20,000 0.05 (0.25%) 49,800 993.99 0 0 19,950 21,300 18,600
27/02/2026 19,950 -0.05 (-0.25%) 26,800 535.42 0 0 20,000 21,400 18,600
26/02/2026 20,000 -0.05 (-0.25%) 10,700 214.05 0 0 20,050 21,450 18,650
25/02/2026 20,050 -0.05 (-0.25%) 13,100 262.38 0 0 20,100 21,500 18,700
24/02/2026 20,100 0 (0%) 10,600 212.51 0 0 20,100 21,500 18,700
23/02/2026 20,100 0.25 (1.26%) 15,600 313.02 0 0 19,850 21,200 18,500
13/02/2026 19,850 0.05 (0.25%) 32,700 650.69 0 0 19,800 21,150 18,450
12/02/2026 19,800 0.1 (0.51%) 9,500 187.41 0 0 19,700 21,050 18,350
11/02/2026 19,700 0 (0%) 16,800 331.55 0 0 19,700 21,050 18,350
10/02/2026 19,700 0 (0%) 66,700 1,314.07 0 0 19,700 21,050 18,350
09/02/2026 19,700 0.1 (0.51%) 8,100 159.53 0 0 19,600 20,950 18,250
06/02/2026 19,600 -0.05 (-0.25%) 10,800 212.36 0 0 19,650 21,000 18,300
05/02/2026 19,650 -0.1 (-0.51%) 17,900 352.34 0 0 19,750 21,100 18,400
04/02/2026 19,750 0 (0%) 4,000 78.76 0 0 19,750 21,100 18,400
03/02/2026 19,750 0.1 (0.51%) 19,900 392.99 0 0 19,650 21,000 18,300
02/02/2026 19,650 0.3 (1.55%) 17,800 348.37 0 0 19,350 20,700 18,000
30/01/2026 19,350 -0.15 (-0.77%) 24,800 483.92 0 0 19,500 20,850 18,150
29/01/2026 19,500 -0.05 (-0.26%) 16,600 323.6 0 0 19,550 20,900 18,200
28/01/2026 19,550 -0.2 (-1.01%) 59,300 1,144.47 0 0 19,750 21,100 18,400
27/01/2026 19,750 0.15 (0.77%) 5,200 101.91 0 0 19,600 20,950 18,250
26/01/2026 19,600 -0.15 (-0.76%) 4,400 86.62 0 0 19,750 21,100 18,400
23/01/2026 19,750 0 (0%) 9,300 183.82 0 0 19,750 21,100 18,400
22/01/2026 19,750 -0.1 (-0.5%) 24,600 487.21 0 0 19,850 21,200 18,500
21/01/2026 19,850 0 (0%) 8,500 167.47 0 0 19,850 21,200 18,500
20/01/2026 19,850 0.2 (1.02%) 10,800 212.53 0 0 19,650 21,000 18,300
19/01/2026 19,650 0 (0%) 10,700 211.22 0 0 19,650 21,000 18,300
16/01/2026 19,650 0.05 (0.26%) 12,500 245.97 0 0 19,600 20,950 18,250
15/01/2026 19,600 -0.05 (-0.25%) 10,100 198.36 0 0 19,650 21,000 18,300
14/01/2026 19,650 -0.15 (-0.76%) 12,200 239.41 0 0 19,800 21,150 18,450
13/01/2026 19,800 0.15 (0.76%) 17,100 336.6 0 0 19,650 21,000 18,300
12/01/2026 19,650 0 (0%) 14,000 275.78 0 0 19,650 21,000 18,300
09/01/2026 19,650 0.05 (0.26%) 7,800 153.15 0 0 19,600 20,950 18,250
08/01/2026 19,600 -0.2 (-1.01%) 25,800 506. 0 0 19,800 21,150 18,450
07/01/2026 19,800 0.1 (0.51%) 18,900 374.21 0 0 19,700 21,050 18,350
06/01/2026 20,700 -0.45 (-2.13%) 57,300 1,179.39 0 0 21,150 22,600 19,700
05/01/2026 21,150 0.15 (0.71%) 27,400 577.33 0 0 21,000 22,450 19,550
31/12/2025 21,000 0.15 (0.72%) 19,700 413.08 0 0 20,850 22,300 19,400
30/12/2025 20,850 0 (0%) 53,900 1,116.76 0 0 20,850 22,300 19,400
29/12/2025 20,850 0 (0%) 24,100 504.8 0 0 20,850 22,300 19,400
26/12/2025 20,850 -0.1 (-0.48%) 17,300 359.84 0 0 20,950 22,400 19,500
25/12/2025 20,950 0.15 (0.72%) 21,800 452.46 0 0 20,800 22,250 19,350
24/12/2025 20,800 -0.1 (-0.48%) 14,500 302.75 0 0 20,900 22,350 19,450
23/12/2025 20,900 0.1 (0.48%) 11,200 234.08 0 0 20,800 22,250 19,350
22/12/2025 20,800 0.2 (0.97%) 24,700 514.36 0 0 20,600 22,000 19,200
19/12/2025 20,600 -0.1 (-0.48%) 27,500 565.62 0 0 20,700 22,100 19,300
18/12/2025 20,700 0 (0%) 3,300 67.67 0 0 20,700 22,100 19,300
17/12/2025 20,700 0 (0%) 19,700 404.89 0 0 20,700 22,100 19,300
16/12/2025 20,700 -0.25 (-1.19%) 24,700 508.84 0 0 20,950 22,400 19,500
15/12/2025 20,950 -0.05 (-0.24%) 6,600 136.87 0 0 21,000 22,450 19,550
12/12/2025 21,000 -0.15 (-0.71%) 70,000 1,455.81 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.05 (-0.24%) 1,500 31.79 0 0 21,200 22,650 19,750
10/12/2025 21,200 0.05 (0.24%) 17,800 375.15 0 0 21,150 22,600 19,700
09/12/2025 21,150 -0.15 (-0.7%) 38,000 804.94 0 0 21,300 22,750 19,850
08/12/2025 21,300 0.15 (0.71%) 46,000 976.79 0 0 21,150 22,600 19,700
05/12/2025 21,150 0.3 (1.44%) 51,600 1,088.41 0 0 20,850 22,300 19,400
04/12/2025 20,850 0.1 (0.48%) 50,800 1,058.51 0 0 20,750 22,200 19,300
03/12/2025 20,750 0.05 (0.24%) 31,000 641.73 0 0 20,700 22,100 19,300
02/12/2025 20,700 0 (0%) 30,700 634.14 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 37,700 768.78 0 0 20,700 22,100 19,300
28/11/2025 20,700 0 (0%) 9,300 192.04 0 0 20,700 22,100 19,300
27/11/2025 20,700 0.05 (0.24%) 18,100 374.02 0 0 20,650 22,050 19,250
26/11/2025 20,650 0.05 (0.24%) 3,900 80.44 0 0 20,600 22,000 19,200
25/11/2025 20,600 -0.15 (-0.72%) 23,300 483.26 0 0 20,750 22,200 19,300
24/11/2025 20,750 -0.05 (-0.24%) 13,400 277.61 0 0 20,800 22,250 19,350
21/11/2025 20,800 -0.05 (-0.24%) 22,400 464.02 0 0 20,850 22,300 19,400
20/11/2025 20,850 -0.05 (-0.24%) 4,200 87.6 0 0 20,900 22,350 19,450
19/11/2025 20,900 -0.05 (-0.24%) 700 14.63 0 0 20,950 22,400 19,500
18/11/2025 20,950 0 (0%) 14,300 297.58 0 0 20,950 22,400 19,500
17/11/2025 20,950 0 (0%) 13,700 287.14 0 0 20,950 22,400 19,500
14/11/2025 20,950 -0.05 (-0.24%) 7,200 150.91 0 0 21,000 22,450 19,550
13/11/2025 21,000 0.1 (0.48%) 12,200 256.14 0 0 20,900 22,350 19,450
12/11/2025 20,900 0 (0%) 19,200 398.69 0 0 20,900 22,350 19,450
11/11/2025 20,900 0.25 (1.21%) 15,700 329.25 0 0 20,650 22,050 19,250
10/11/2025 20,650 0 (0%) 15,100 314.96 0 0 20,650 22,050 19,250

Historical Data-ko - BSC

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