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
06/05/2026 32,800 -0.2 (-0.61%) 10,300 339.69 0 0 33,000 36,300 29,700
05/05/2026 33,000 -0.4 (-1.2%) 3,905 129.11 0 0 33,400 36,700 30,100
04/05/2026 33,400 -0.6 (-1.76%) 800 26.73 0 0 34,000 37,400 30,600
29/04/2026 34,000 0.9 (2.72%) 3,513 118.2 0 0 33,100 36,400 29,800
28/04/2026 33,100 -0.4 (-1.19%) 1,000 32.42 0 0 33,500 36,800 30,200
24/04/2026 33,500 0.4 (1.21%) 5,100 170.54 0 0 33,100 36,400 29,800
23/04/2026 33,100 0 (0%) 1,002 33.16 0 0 33,100 36,400 29,800
22/04/2026 33,100 0 (0%) 100 3.31 0 0 33,100 36,400 29,800
21/04/2026 33,100 -0.1 (-0.3%) 3,704 123.75 0 0 33,200 36,500 29,900
20/04/2026 33,200 1.2 (3.75%) 15,102 485.57 0 0 32,000 35,200 28,800
17/04/2026 32,000 -1 (-3.03%) 20,805 670.4 44,200 1,370.2 33,000 36,300 29,700
16/04/2026 33,000 0.1 (0.3%) 43,415 1,364.81 0 0 32,900 36,100 29,700
15/04/2026 32,900 1.9 (6.13%) 200 6.22 0 0 31,000 34,100 27,900
14/04/2026 31,000 -2.3 (-6.91%) 44,100 1,368.62 0 0 33,300 36,600 30,000
13/04/2026 33,300 1.4 (4.39%) 131 4.36 0 0 31,900 35,000 28,800
10/04/2026 31,900 2.9 (10%) 40,836 1,245.95 0 0 29,000 31,900 26,100
09/04/2026 29,000 0 (0%) 1,800 52.25 0 0 29,000 31,900 26,100
08/04/2026 29,000 0 (0%) 2,100 61.05 0 0 29,000 31,900 26,100
07/04/2026 29,000 -2.4 (-7.64%) 1,000 29 0 0 31,400 34,500 28,300
06/04/2026 31,400 1.6 (5.37%) 1,200 35.04 0 0 29,800 32,700 26,900
03/04/2026 29,800 -2.8 (-8.59%) 7,615 227.31 0 0 32,600 35,800 29,400
02/04/2026 32,600 2.2 (7.24%) 7,226 225.84 0 0 30,400 33,400 27,400
01/04/2026 30,400 0.5 (1.67%) 100 3.04 0 0 29,900 32,800 27,000
31/03/2026 29,900 0.9 (3.1%) 28,300 834.79 0 0 29,000 31,900 26,100
30/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
27/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
26/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
25/03/2026 29,000 1 (3.57%) 100 2.9 0 0 28,000 30,800 25,200
24/03/2026 28,000 -1 (-3.45%) 200 5.6 0 0 29,000 31,900 26,100
23/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
20/03/2026 29,000 -0.5 (-1.69%) 200 5.7 0 0 29,500 32,400 26,600
19/03/2026 29,500 0 (0%) 800 23.1 0 0 29,500 32,400 26,600
18/03/2026 29,500 -0.3 (-1.01%) 100 2.95 0 0 29,800 32,700 26,900
17/03/2026 29,800 0 (0%) 1 0.03 0 0 29,800 32,700 26,900
16/03/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
13/03/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/03/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/03/2026 29,800 1.3 (4.56%) 1,706 49.02 0 0 28,500 31,300 25,700
10/03/2026 28,500 0 (0%) 1,100 30.89 0 0 28,500 31,300 25,700
09/03/2026 28,500 -0.4 (-1.38%) 800 22.64 0 0 28,900 31,700 26,100
06/03/2026 28,900 -0.1 (-0.34%) 100 2.89 0 0 29,000 31,900 26,100
05/03/2026 29,000 -0.4 (-1.36%) 1,100 31.45 0 0 29,400 32,300 26,500
04/03/2026 29,400 0.8 (2.8%) 108 3.17 0 0 28,600 31,400 25,800
03/03/2026 28,600 -1 (-3.38%) 1,600 46.04 0 0 29,600 32,500 26,700
02/03/2026 29,600 -0.1 (-0.34%) 5,200 154.29 0 0 29,700 32,600 26,800
27/02/2026 29,700 0.2 (0.68%) 2,900 83.92 0 0 29,500 32,400 26,600
26/02/2026 29,500 0 (0%) 5,500 164.59 0 0 29,500 32,400 26,600
25/02/2026 29,500 -0.4 (-1.34%) 9,700 289.45 0 0 29,900 32,800 27,000
24/02/2026 29,900 1.6 (5.65%) 5,106 152.57 0 0 28,300 31,100 25,500
23/02/2026 28,300 -2.7 (-8.71%) 5,400 168.22 0 0 31,000 34,100 27,900
13/02/2026 31,000 0.3 (0.98%) 79,300 2,458.09 0 0 30,700 33,700 27,700
12/02/2026 30,700 0.7 (2.33%) 46,819 1,404.91 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 3,425 102.65 0 0 30,000 33,000 27,000
10/02/2026 30,000 0.1 (0.33%) 613 17.88 0 0 29,900 32,800 27,000
09/02/2026 29,900 -0.8 (-2.61%) 2,400 68.01 0 0 30,700 33,700 27,700
06/02/2026 30,700 -0.3 (-0.97%) 1,405 39.77 0 0 31,000 34,100 27,900
05/02/2026 31,000 2.4 (8.39%) 2,829 85.8 0 0 28,600 31,400 25,800
04/02/2026 28,600 2.6 (10%) 81,262 2,184.01 0 0 26,000 28,600 23,400
03/02/2026 26,000 0 (0%) 16,300 424.41 0 0 26,000 28,600 23,400
02/02/2026 26,000 0.2 (0.78%) 43,902 1,133.84 0 0 25,800 28,300 23,300
30/01/2026 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
29/01/2026 25,800 0 (0%) 12,200 314.77 0 0 25,800 28,300 23,300
28/01/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 28,300 23,300
27/01/2026 25,800 0.2 (0.78%) 14,309 360.09 0 0 25,600 28,100 23,100
26/01/2026 25,600 -0.3 (-1.16%) 6,102 156.95 0 0 25,900 28,400 23,400
23/01/2026 25,900 0 (0%) 11,700 303.25 0 0 25,900 28,400 23,400
22/01/2026 25,900 1.5 (6.15%) 24,023 614.35 0 0 24,400 26,800 22,000
21/01/2026 24,400 -0.2 (-0.81%) 4,465 109.17 0 0 24,600 27,000 22,200
20/01/2026 24,600 0.6 (2.5%) 21,310 548.05 0 0 24,000 26,400 21,600
19/01/2026 24,000 2.1 (9.59%) 27,078 649.14 0 0 21,900 24,000 19,800
16/01/2026 21,900 0.1 (0.46%) 20,054 437.18 0 0 21,800 23,900 19,700
15/01/2026 21,800 0 (0%) 11,600 252.65 0 0 21,800 23,900 19,700
14/01/2026 21,800 0.8 (3.81%) 2,745 59.76 0 0 21,000 23,100 18,900
13/01/2026 21,000 -0.9 (-4.11%) 5,700 123.5 0 0 21,900 24,000 19,800
12/01/2026 21,900 0 (0%) 1,000 21.9 0 0 21,900 24,000 19,800
09/01/2026 21,900 0.1 (0.46%) 1,800 39.34 0 0 21,800 23,900 19,700
08/01/2026 21,800 0.8 (3.81%) 1,500 31.39 0 0 21,000 23,100 18,900
07/01/2026 21,000 0 (0%) 300 6.3 0 0 21,000 23,100 18,900
06/01/2026 21,000 -0.7 (-3.23%) 500 10.52 0 0 21,700 23,800 19,600
05/01/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
31/12/2025 21,700 -0.1 (-0.46%) 1,100 22.94 0 0 21,800 23,900 19,700
30/12/2025 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
29/12/2025 21,800 0.8 (3.81%) 800 16.53 0 0 21,000 23,100 18,900
26/12/2025 21,000 -1.1 (-4.98%) 400 8.37 0 0 22,100 24,300 19,900
25/12/2025 22,100 0.2 (0.91%) 100 2.21 0 0 21,900 24,000 19,800
24/12/2025 21,900 -0.6 (-2.67%) 1,200 24.82 0 0 22,500 24,700 20,300
23/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
22/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
19/12/2025 22,500 1.2 (5.63%) 5,501 123.79 0 0 21,300 23,400 19,200
18/12/2025 21,300 0.2 (0.95%) 300 6.33 0 0 21,100 23,200 19,000
17/12/2025 21,100 0 (0%) 0 0 0 0 21,100 23,200 19,000
16/12/2025 21,100 1.6 (8.21%) 1,200 24.2 0 0 19,500 21,400 17,600
15/12/2025 19,500 -1.9 (-8.88%) 200 4.05 0 0 21,400 23,500 19,300
12/12/2025 21,400 0.4 (1.9%) 100 2.14 0 0 21,000 23,100 18,900
11/12/2025 21,000 -0.6 (-2.78%) 1,100 23.02 0 0 21,600 23,700 19,500
10/12/2025 21,600 0.2 (0.93%) 300 6.38 0 0 21,400 23,500 19,300
09/12/2025 21,400 -0.3 (-1.38%) 318 6.73 0 0 21,700 23,800 19,600
08/12/2025 21,700 0.4 (1.88%) 3,802 80.31 0 0 21,300 23,400 19,200
05/12/2025 21,300 0.4 (1.91%) 100 2.13 0 0 20,900 22,900 18,900
04/12/2025 20,900 -0.4 (-1.88%) 5,000 106.3 0 0 21,300 23,400 19,200
03/12/2025 21,300 -0.5 (-2.29%) 1,100 23.03 0 0 21,800 23,900 19,700
02/12/2025 21,800 0.4 (1.87%) 1,434 30.26 0 0 21,400 23,500 19,300
01/12/2025 21,400 -0.1 (-0.47%) 1,000 21.45 0 0 21,500 23,600 19,400
28/11/2025 21,500 -0.2 (-0.92%) 600 12.9 0 0 21,700 23,800 19,600
27/11/2025 21,700 0.7 (3.33%) 200 4.37 0 0 21,000 23,100 18,900
26/11/2025 21,000 0 (0%) 1,200 24.24 0 0 21,000 23,100 18,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/11/2025 21,000 -1 (-4.55%) 300 6.3 0 0 22,000 24,200 19,800
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/11/2025 22,000 1.4 (6.8%) 629 13.64 0 0 20,600 22,600 18,600
19/11/2025 20,600 -1.8 (-8.04%) 1,100 23.14 0 0 22,400 24,600 20,200
18/11/2025 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
17/11/2025 22,400 1.2 (5.66%) 848 17.8 0 0 21,200 23,300 19,100
14/11/2025 21,200 -0.1 (-0.47%) 2,000 42.4 0 0 21,300 23,400 19,200
13/11/2025 21,300 -0.2 (-0.93%) 1,400 29.17 0 0 21,500 23,600 19,400
12/11/2025 21,500 -0.3 (-1.38%) 100 2.15 0 0 21,800 23,900 19,700
11/11/2025 21,800 1.6 (7.92%) 100 2.18 0 0 20,200 22,200 18,200
10/11/2025 20,200 -2 (-9.01%) 201 4.24 0 0 22,200 24,400 20,000
07/11/2025 22,200 1.6 (7.77%) 850 17.99 0 0 20,600 22,600 18,600
06/11/2025 20,600 -1.9 (-8.44%) 1,500 33.19 0 0 22,500 24,700 20,300

Historical Data-ko - BSC

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