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
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
09/06/2026 21,000 -0.6 (-2.78%) 700 14.69 0 0 21,600 23,100 20,100
08/06/2026 21,600 0.4 (1.89%) 300 6.38 0 0 21,200 22,650 19,750
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
03/06/2026 21,200 0 (0%) 3,600 76.32 0 0 21,200 22,650 19,750
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
01/06/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
26/05/2026 21,200 -0.6 (-2.75%) 1,600 34.08 0 0 21,800 23,300 20,300
25/05/2026 21,800 0 (0%) 800 17.35 0 0 21,800 23,300 20,300
22/05/2026 21,800 0.75 (3.56%) 400 8.72 0 0 21,050 22,500 19,600
21/05/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/05/2026 21,050 0.05 (0.24%) 600 12.86 0 0 21,000 22,450 19,550
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
18/05/2026 21,000 -1.1 (-4.98%) 5,600 118.06 0 0 22,100 23,600 20,600
15/05/2026 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
14/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
13/05/2026 22,000 0 (0%) 1,600 35.2 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.35 (1.62%) 100 2.2 0 0 21,650 23,150 20,150
11/05/2026 21,650 -0.05 (-0.23%) 400 8.66 0 0 21,700 23,200 20,200
08/05/2026 21,700 -0.3 (-1.36%) 700 15.2 0 0 22,000 23,500 20,500
07/05/2026 22,000 0.2 (0.92%) 3,800 83.53 0 0 21,800 23,300 20,300
06/05/2026 21,800 -0.2 (-0.91%) 1,500 32.77 0 0 22,000 23,500 20,500
05/05/2026 22,000 0 (0%) 1,300 28.72 0 0 22,000 23,500 20,500
04/05/2026 22,000 0 (0%) 700 15.57 0 0 22,000 23,500 20,500
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/04/2026 22,000 -1.1 (-4.76%) 2,500 54.92 0 0 23,100 24,700 21,500
24/04/2026 23,100 0 (0%) 200 4.62 0 0 23,100 24,700 21,500
23/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
22/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
21/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
20/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
17/04/2026 23,100 0.05 (0.22%) 2,800 64.68 0 0 23,050 24,650 21,450
16/04/2026 23,050 0.05 (0.22%) 7,500 172.88 0 0 23,000 24,600 21,400
15/04/2026 23,000 0 (0%) 5,900 134.98 0 0 23,000 24,600 21,400
14/04/2026 23,000 0.3 (1.32%) 11,300 259.9 0 0 22,700 24,250 21,150
13/04/2026 22,700 0.2 (0.89%) 500 11.24 0 0 22,500 24,050 20,950
10/04/2026 22,500 -0.1 (-0.44%) 3,300 74.27 0 0 22,600 24,150 21,050
09/04/2026 22,600 0.4 (1.8%) 800 17.8 0 0 22,200 23,750 20,650
08/04/2026 22,200 0.2 (0.91%) 600 13.31 0 0 22,000 23,500 20,500
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
06/04/2026 22,000 0 (0%) 1,200 26.4 0 0 22,000 23,500 20,500
03/04/2026 22,000 -0.6 (-2.65%) 1,100 24.29 0 0 22,600 24,150 21,050
02/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,150 21,050
01/04/2026 22,600 0 (0%) 300 6.78 0 0 22,600 24,150 21,050
31/03/2026 22,600 0.55 (2.49%) 1,900 42.57 0 0 22,050 23,550 20,550
30/03/2026 22,050 -0.25 (-1.12%) 200 4.41 0 0 22,300 23,850 20,750
27/03/2026 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850
23/03/2026 22,400 0 (0%) 1,100 24.64 0 0 22,400 23,950 20,850
20/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
19/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
18/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/03/2026 22,400 0 (0%) 1,800 40.45 0 0 22,400 23,950 20,850
16/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
13/03/2026 22,400 0.1 (0.45%) 200 4.48 0 0 22,300 23,850 20,750
12/03/2026 22,300 0.3 (1.36%) 2,000 44.5 0 0 22,000 23,500 20,500
11/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
09/03/2026 22,000 -1 (-4.35%) 3,200 70.69 0 0 23,000 24,600 21,400
06/03/2026 23,000 0.3 (1.32%) 500 11.5 0 0 22,700 24,250 21,150
05/03/2026 22,700 -0.25 (-1.09%) 700 15.94 0 0 22,950 24,550 21,350
04/03/2026 22,950 -0.15 (-0.65%) 2,000 45.41 0 0 23,100 24,700 21,500
03/03/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.05 (0.22%) 1,500 34.64 0 0 23,050 24,650 21,450
27/02/2026 23,050 -0.05 (-0.22%) 5,000 113.92 0 0 23,100 24,700 21,500
26/02/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 24,350 21,250
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
24/02/2026 22,800 -0.1 (-0.44%) 2,700 61.93 0 0 22,900 24,500 21,300
23/02/2026 22,900 -0.1 (-0.43%) 1,300 29.87 0 0 23,000 24,600 21,400
13/02/2026 23,000 -0.4 (-1.71%) 1,500 35.11 0 0 23,400 25,000 21,800
12/02/2026 23,400 0.1 (0.43%) 1,100 25.32 0 0 23,300 24,900 21,700
11/02/2026 23,300 0.3 (1.3%) 1,400 32.02 0 0 23,000 24,600 21,400
10/02/2026 23,000 0 (0%) 8,500 196.15 0 0 23,000 24,600 21,400
09/02/2026 23,000 0.15 (0.66%) 1,100 25.4 0 0 22,850 24,400 21,300
06/02/2026 22,850 0.25 (1.11%) 100 2.29 0 0 22,600 24,150 21,050
05/02/2026 22,600 0.25 (1.12%) 1,300 29.13 0 0 22,350 23,900 20,800
04/02/2026 22,350 -0.45 (-1.97%) 4,400 98.88 0 0 22,800 24,350 21,250
03/02/2026 22,800 -0.55 (-2.36%) 7,000 160.84 0 0 23,350 24,950 21,750
02/02/2026 23,350 -1.65 (-6.6%) 10,100 235.33 0 0 25,000 26,750 23,250
30/01/2026 25,000 0.25 (1.01%) 9,000 221.14 0 0 24,750 26,450 23,050
29/01/2026 24,750 1.6 (6.91%) 15,000 360.48 0 0 23,150 24,750 21,550
28/01/2026 23,150 0 (0%) 900 20.83 0 0 23,150 24,750 21,550
27/01/2026 23,150 -0.05 (-0.22%) 1,700 39.43 0 0 23,200 24,800 21,600
26/01/2026 23,200 0.7 (3.11%) 8,000 186.89 0 0 22,500 24,050 20,950
23/01/2026 22,500 0.05 (0.22%) 500 11.27 0 0 22,450 24,000 20,900
22/01/2026 22,450 0 (0%) 1,400 31.43 0 0 22,450 24,000 20,900
21/01/2026 22,450 -0.05 (-0.22%) 3,200 71.88 0 0 22,500 24,050 20,950
20/01/2026 22,500 0 (0%) 2,300 51.75 0 0 22,500 24,050 20,950
19/01/2026 22,500 -0.3 (-1.32%) 26,800 603.95 0 0 22,800 24,350 21,250
16/01/2026 22,800 0.3 (1.33%) 5,900 133.3 0 0 22,500 24,050 20,950
15/01/2026 22,500 0 (0%) 3,500 78.75 0 0 22,500 24,050 20,950
14/01/2026 22,500 0 (0%) 9,600 216 0 0 22,500 24,050 20,950
13/01/2026 22,500 0.25 (1.12%) 3,800 85.52 0 0 22,250 23,800 20,700
12/01/2026 22,250 -0.75 (-3.26%) 13,800 311.78 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 600 13.94 0 0 23,000 24,600 21,400
08/01/2026 23,000 -0.6 (-2.54%) 5,900 136.19 0 0 23,600 25,250 21,950
07/01/2026 23,600 0.5 (2.16%) 4,300 101.26 0 0 23,100 24,700 21,500
06/01/2026 23,100 0.1 (0.43%) 3,100 72.38 0 0 23,000 24,600 21,400
05/01/2026 23,000 -0.3 (-1.29%) 2,500 58.22 0 0 23,300 24,900 21,700
31/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
30/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
29/12/2025 23,300 0.3 (1.3%) 1,100 25.59 0 0 23,000 24,600 21,400
26/12/2025 23,000 0.3 (1.32%) 3,600 82.54 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.6 (-2.58%) 1,100 25.24 0 0 23,300 24,900 21,700
24/12/2025 23,300 0.6 (2.64%) 200 4.6 0 0 22,700 24,250 21,150
23/12/2025 22,700 0 (0%) 700 15.96 0 0 22,700 24,250 21,150
22/12/2025 22,700 -0.1 (-0.44%) 4,000 91.67 0 0 22,800 24,350 21,250
19/12/2025 22,800 -0.3 (-1.3%) 2,200 50.39 0 0 23,100 24,700 21,500
18/12/2025 23,100 0 (0%) 600 13.85 0 0 23,100 24,700 21,500
17/12/2025 23,100 -0.2 (-0.86%) 2,400 55.54 0 0 23,300 24,900 21,700
16/12/2025 23,300 -0.05 (-0.21%) 900 20.96 0 0 23,350 24,950 21,750
15/12/2025 23,350 0 (0%) 600 14.01 0 0 23,350 24,950 21,750
12/12/2025 23,350 -0.05 (-0.21%) 2,000 46.86 0 0 23,400 25,000 21,800
11/12/2025 23,400 0.1 (0.43%) 1,700 39.82 0 0 23,300 24,900 21,700
10/12/2025 23,300 -0.2 (-0.85%) 1,000 23.41 0 0 23,500 25,100 21,900

Historical Data-ko - BSC

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