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
12/06/2026 26,400 0.4 (1.54%) 800 21.12 0 0 26,000 28,600 23,400
11/06/2026 26,000 -0.5 (-1.89%) 600 15.65 0 0 26,500 29,100 23,900
10/06/2026 26,500 0.2 (0.76%) 216 5.69 0 0 26,300 28,900 23,700
09/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/06/2026 26,300 0.1 (0.38%) 659 17.34 0 0 26,200 28,800 23,600
05/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
02/06/2026 26,200 0.3 (1.16%) 1,600 42.02 0 0 25,900 28,400 23,400
01/06/2026 25,900 0.4 (1.57%) 583 15.05 0 0 25,500 28,000 23,000
29/05/2026 25,500 0 (0%) 2,600 66.35 0 0 25,500 28,000 23,000
28/05/2026 25,500 -0.5 (-1.92%) 1,100 28.41 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 410 10.66 0 0 26,000 28,600 23,400
26/05/2026 26,000 -0.3 (-1.14%) 1,001 25.78 0 0 26,300 28,900 23,700
25/05/2026 26,300 0 (0%) 8 0.21 0 0 26,300 28,900 23,700
22/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
21/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
20/05/2026 26,300 -0.1 (-0.38%) 510 13.39 0 0 26,400 29,000 23,800
19/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 29,000 23,800
18/05/2026 26,400 0.4 (1.54%) 4,000 101.69 0 0 26,000 28,600 23,400
15/05/2026 26,000 -1.5 (-5.45%) 2,000 52 0 0 27,500 30,200 24,800
14/05/2026 27,500 2 (7.84%) 100 2.75 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 1 0.03 0 0 25,500 28,000 23,000
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
11/05/2026 25,500 -0.9 (-3.41%) 7,000 181.4 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 1,201 30.57 0 0 26,500 29,100 23,900
07/05/2026 26,500 0 (0%) 1,900 50.35 0 0 26,500 29,100 23,900
06/05/2026 26,500 -0.4 (-1.49%) 5,800 153.7 0 0 26,900 29,500 24,300
05/05/2026 26,900 -0.1 (-0.37%) 2,000 53.9 0 0 27,000 29,700 24,300
04/05/2026 27,000 0.5 (1.89%) 700 18.88 0 0 26,500 29,100 23,900
29/04/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/04/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
24/04/2026 26,500 0.3 (1.15%) 2,300 60.29 0 0 26,200 28,800 23,600
23/04/2026 26,200 -1 (-3.68%) 1,931 50.63 0 0 27,200 29,900 24,500
22/04/2026 27,200 -0.2 (-0.73%) 470 12.85 0 0 27,400 30,100 24,700
21/04/2026 27,400 1.5 (5.79%) 8,801 247. 0 0 25,900 28,400 23,400
20/04/2026 25,900 0 (0%) 800 20.76 0 0 25,900 28,400 23,400
17/04/2026 25,900 1.4 (5.71%) 4,000 101.52 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 500 12.25 0 0 24,500 26,900 22,100
15/04/2026 24,500 0.7 (2.94%) 800 19.12 0 0 23,800 26,100 21,500
14/04/2026 23,800 0 (0%) 400 9.52 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/04/2026 23,800 -0.5 (-2.06%) 2,300 53.93 0 0 24,300 26,700 21,900
09/04/2026 24,300 -0.2 (-0.82%) 200 4.88 0 0 24,500 26,900 22,100
08/04/2026 24,500 -0.1 (-0.41%) 700 17.15 0 0 24,600 27,000 22,200
07/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/04/2026 24,600 -0.1 (-0.4%) 2,500 60.14 0 0 24,700 27,100 22,300
03/04/2026 24,700 0.1 (0.41%) 3,200 77.84 0 0 24,600 27,000 22,200
02/04/2026 24,600 -0.3 (-1.2%) 6,320 155.25 0 0 24,900 27,300 22,500
01/04/2026 24,900 -0.1 (-0.4%) 2,700 66.61 0 0 25,000 27,500 22,500
31/03/2026 25,000 -0.2 (-0.79%) 4,400 108.35 0 0 25,200 27,700 22,700
30/03/2026 25,200 0.7 (2.86%) 7,516 183.83 0 0 24,500 26,900 22,100
27/03/2026 24,500 0.2 (0.82%) 69,505 1,701. 0 0 24,300 26,700 21,900
26/03/2026 24,300 -1.6 (-6.18%) 10,601 259.83 0 0 25,900 28,400 23,400
25/03/2026 25,900 -0.1 (-0.38%) 24,460 605.26 0 0 26,000 28,600 23,400
24/03/2026 26,000 -2.8 (-9.72%) 1,100 28.85 0 0 28,800 31,600 26,000
23/03/2026 28,800 0 (0%) 1 0.03 0 0 28,800 31,600 26,000
20/03/2026 28,800 1.8 (6.67%) 36,519 898.88 0 0 27,000 29,700 24,300
19/03/2026 27,000 -3 (-10%) 1,303 35.19 0 0 30,000 33,000 27,000
18/03/2026 30,000 2 (7.14%) 502 15.06 0 0 28,000 30,800 25,200
17/03/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
16/03/2026 28,000 -0.6 (-2.1%) 171 4.91 0 0 28,600 31,400 25,800
13/03/2026 28,600 0 (0%) 1 0.03 0 0 28,600 31,400 25,800
12/03/2026 28,600 1.6 (5.93%) 201 5.59 0 0 27,000 29,700 24,300
11/03/2026 27,000 1 (3.85%) 301 7.95 0 0 26,000 28,600 23,400
10/03/2026 26,000 1.5 (6.12%) 200 5.1 0 0 24,500 26,900 22,100
09/03/2026 24,500 -2.6 (-9.59%) 11,200 279.5 0 0 27,100 29,800 24,400
06/03/2026 27,100 0.2 (0.74%) 4,100 111.31 0 0 26,900 29,500 24,300
05/03/2026 26,900 -1 (-3.58%) 1,400 37.21 0 0 27,900 30,600 25,200
04/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
03/03/2026 27,900 1.8 (6.9%) 101 2.82 0 0 26,100 28,700 23,500
02/03/2026 26,100 0.1 (0.38%) 2,050 53.5 0 0 26,000 28,600 23,400
27/02/2026 26,000 -2.6 (-9.09%) 30,700 798.2 0 0 28,600 31,400 25,800
26/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
25/02/2026 28,600 2.6 (10%) 4,300 112.06 0 0 26,000 28,600 23,400
24/02/2026 26,000 -0.4 (-1.52%) 1,708 44.46 0 0 26,400 29,000 23,800
23/02/2026 26,400 -0.4 (-1.49%) 8,600 226.98 0 0 26,800 29,400 24,200
13/02/2026 26,800 -0.2 (-0.74%) 2,200 59.3 0 0 27,000 29,700 24,300
12/02/2026 27,000 0 (0%) 5,701 153.92 0 0 27,000 29,700 24,300
11/02/2026 27,000 2 (8%) 100 2.7 0 0 25,000 27,500 22,500
10/02/2026 25,000 -2.5 (-9.09%) 7,000 176.71 0 0 27,500 30,200 24,800
09/02/2026 27,500 0 (0%) 6,500 168.47 0 0 27,500 30,200 24,800
06/02/2026 27,500 0 (0%) 300 8.25 0 0 27,500 30,200 24,800
05/02/2026 27,500 0 (0%) 3,001 82.53 0 0 27,500 30,200 24,800
04/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
03/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/02/2026 27,500 0 (0%) 500 13.75 0 0 27,500 30,200 24,800
30/01/2026 27,500 -2.2 (-7.41%) 12,130 334.98 0 0 29,700 32,600 26,800
29/01/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/01/2026 29,700 -0.6 (-1.98%) 20,101 555.45 0 0 30,300 33,300 27,300
27/01/2026 30,300 0.4 (1.34%) 10,200 282 0 0 29,900 32,800 27,000
26/01/2026 29,900 0 (0%) 100 2.82 0 0 29,900 32,800 27,000
23/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
21/01/2026 29,900 0 (0%) 20 0.55 0 0 29,900 32,800 27,000
20/01/2026 29,900 -0.7 (-2.29%) 200 5.98 0 0 30,600 33,600 27,600
19/01/2026 30,600 0 (0%) 2 0.06 0 0 30,600 33,600 27,600
16/01/2026 30,600 0 (0%) 5 0.15 0 0 30,600 33,600 27,600
15/01/2026 30,600 0.8 (2.68%) 4,300 119.46 0 0 29,800 32,700 26,900
14/01/2026 29,800 0.8 (2.76%) 14,205 409.35 0 0 29,000 31,900 26,100
13/01/2026 29,000 0 (0%) 98 2.85 0 0 29,000 31,900 26,100
12/01/2026 29,000 -1 (-3.33%) 3,100 89.7 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 201 5.93 0 0 30,000 33,000 27,000
08/01/2026 30,000 0.3 (1.01%) 900 27 0 0 29,700 32,600 26,800
07/01/2026 29,700 -1.1 (-3.57%) 19,300 574.8 0 0 30,800 33,800 27,800
06/01/2026 30,800 0.4 (1.32%) 21,285 654.64 0 0 30,400 33,400 27,400
05/01/2026 30,400 -0.1 (-0.33%) 3,713 112.97 0 0 30,500 33,500 27,500
31/12/2025 30,500 0 (0%) 102,107 3,113.76 0 0 30,500 33,500 27,500
30/12/2025 30,500 0.8 (2.69%) 2,900 87.73 0 0 29,700 32,600 26,800
29/12/2025 29,700 -0.3 (-1%) 29,004 857.13 0 0 30,000 33,000 27,000
26/12/2025 30,000 -1.3 (-4.15%) 33,904 1,025.52 0 0 31,300 34,400 28,200
25/12/2025 31,300 -0.2 (-0.63%) 2,058 63.95 0 0 31,500 34,600 28,400
24/12/2025 31,500 1.3 (4.3%) 28,943 874.83 0 0 30,200 33,200 27,200
23/12/2025 30,200 1.2 (4.14%) 14,420 435.31 0 0 29,000 31,900 26,100
22/12/2025 29,000 1.2 (4.32%) 40,104 1,150.56 0 0 27,800 30,500 25,100
19/12/2025 27,800 2.5 (9.88%) 34,143 919.2 0 0 25,300 27,800 22,800
18/12/2025 25,300 -0.4 (-1.56%) 100 2.53 0 0 25,700 28,200 23,200
17/12/2025 25,700 0.9 (3.63%) 4,400 111.49 0 0 24,800 27,200 22,400
16/12/2025 24,800 0.1 (0.4%) 2,700 66.62 0 0 24,700 27,100 22,300
15/12/2025 24,700 1.1 (4.66%) 3,400 83.61 0 0 23,600 25,900 21,300
12/12/2025 23,600 -0.4 (-1.67%) 700 16.13 0 0 24,000 26,400 21,600

Historical Data-ko - BSC

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