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
04/08/2026 16,000 -0.1 (-0.62%) 2,100 32.2 0 0 16,100 17,700 14,500
03/08/2026 16,100 0.9 (5.92%) 54,700 872.57 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 300 4.4 0 0 15,200 16,700 13,700
30/07/2026 15,200 0.6 (4.11%) 6,742 98.13 0 0 14,600 16,000 13,200
29/07/2026 14,600 0.1 (0.69%) 3,500 50.98 0 0 14,500 15,900 13,100
28/07/2026 14,500 -0.5 (-3.33%) 913 13.11 0 0 15,000 16,500 13,500
27/07/2026 15,000 0.7 (4.9%) 500 7.33 0 0 14,300 15,700 12,900
24/07/2026 14,300 0 (0%) 602 8.59 0 0 14,300 15,700 12,900
23/07/2026 14,300 -0.3 (-2.05%) 20,900 295.56 0 0 14,600 16,000 13,200
22/07/2026 14,600 -0.2 (-1.35%) 20,989 301.47 0 0 14,800 16,200 13,400
21/07/2026 14,800 -0.2 (-1.33%) 13,100 189.29 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 5,600 80.6 0 0 15,000 16,500 13,500
17/07/2026 15,000 -0.1 (-0.66%) 1,301 19.46 0 0 15,100 16,600 13,600
16/07/2026 15,100 -0.1 (-0.66%) 10,200 151.57 0 0 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 4,800 72.52 0 0 15,200 16,700 13,700
14/07/2026 15,200 0 (0%) 14,800 221.34 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.1 (-0.65%) 3,400 51.1 0 0 15,300 16,800 13,800
10/07/2026 15,300 -0.1 (-0.65%) 5,001 75.99 0 0 15,400 16,900 13,900
09/07/2026 15,400 -0.1 (-0.65%) 4,800 72.91 0 0 15,500 17,000 14,000
08/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 7 0.11 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.2 (1.31%) 6,100 93.35 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 3,903 59.09 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 5,300 80.73 0 0 15,400 16,900 13,900
01/07/2026 15,400 -0.1 (-0.65%) 3,400 52.26 0 0 15,500 17,000 14,000
30/06/2026 15,500 -0.3 (-1.9%) 6,101 93.28 0 0 15,800 17,300 14,300
29/06/2026 15,800 0 (0%) 267 4.15 0 0 15,800 17,300 14,300
26/06/2026 15,800 -0.1 (-0.63%) 3,701 57.08 0 0 15,900 17,400 14,400
25/06/2026 15,900 0.3 (1.92%) 700 11.13 0 0 15,600 17,100 14,100
24/06/2026 15,600 0.2 (1.3%) 300 4.68 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/06/2026 15,400 0.2 (1.32%) 100 1.54 0 0 15,200 16,700 13,700
19/06/2026 15,200 -0.2 (-1.3%) 2,000 30.05 0 0 15,400 16,900 13,900
18/06/2026 15,400 0 (0%) 3,900 59.86 0 0 15,400 16,900 13,900
17/06/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 2,000 30.8 0 0 15,400 16,900 13,900
15/06/2026 15,400 0 (0%) 1,300 20.02 0 0 15,400 16,900 13,900
12/06/2026 15,400 0 (0%) 10,200 155.76 0 0 15,400 16,900 13,900
11/06/2026 15,400 -0.2 (-1.28%) 5,300 81.62 0 0 15,600 17,100 14,100
10/06/2026 15,600 -0.1 (-0.64%) 3,010 46.96 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,100 17.17 0 0 15,700 17,200 14,200
08/06/2026 15,700 -0.2 (-1.26%) 1,100 17.28 0 0 15,900 17,400 14,400
05/06/2026 15,900 0 (0%) 5,400 85.35 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.1 (-0.63%) 1,000 15.9 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 3,100 49.22 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 4,650 74.38 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.1 (0.63%) 600 9.45 0 0 15,900 17,400 14,400
29/05/2026 15,900 0 (0%) 3,300 52.52 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 900 14.3 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 2,000 31.42 0 0 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 8,600 135.67 0 0 15,900 17,400 14,400
25/05/2026 15,900 -0.3 (-1.85%) 6,900 108.31 0 0 16,200 17,800 14,600
22/05/2026 16,200 -0.2 (-1.22%) 8,100 129.62 0 0 16,400 18,000 14,800
21/05/2026 16,400 0 (0%) 4,728 76.15 0 0 16,400 18,000 14,800
20/05/2026 16,400 -0.5 (-2.96%) 300 4.86 0 0 16,900 18,500 15,300
19/05/2026 16,900 0.7 (4.32%) 2,900 47.51 0 0 16,200 17,800 14,600
18/05/2026 16,200 0 (0%) 6,200 99.12 0 0 16,200 17,800 14,600
15/05/2026 16,200 0 (0%) 4,800 76.82 0 0 16,200 17,800 14,600
14/05/2026 16,200 0 (0%) 1,300 20.9 0 0 16,200 17,800 14,600
13/05/2026 16,200 0 (0%) 6,408 103.09 0 0 16,200 17,800 14,600
12/05/2026 18,700 -0.7 (-3.61%) 24,810 470.56 0 0 19,400 21,300 17,500
11/05/2026 19,400 0.1 (0.52%) 25,578 495.7 0 0 19,300 21,200 17,400
08/05/2026 19,300 0 (0%) 11,650 224.83 0 0 19,300 21,200 17,400
07/05/2026 19,300 0.2 (1.05%) 9,856 189.02 0 0 19,100 21,000 17,200
06/05/2026 19,100 0.1 (0.53%) 2,850 54.16 0 0 19,000 20,900 17,100
05/05/2026 19,000 -0.2 (-1.04%) 21,223 404.4 0 0 19,200 21,100 17,300
04/05/2026 19,200 0.4 (2.13%) 32,427 632.9 0 0 18,800 20,600 17,000
29/04/2026 18,800 0 (0%) 7,763 146.1 0 0 18,800 20,600 17,000
28/04/2026 18,800 0.3 (1.62%) 26,801 504.22 0 0 18,500 20,300 16,700
24/04/2026 18,500 0 (0%) 25,200 469.69 0 0 18,500 20,300 16,700
23/04/2026 18,500 0 (0%) 11,100 210.23 0 0 18,500 20,300 16,700
22/04/2026 18,500 0.7 (3.93%) 38,200 694.96 0 0 17,800 19,500 16,100
21/04/2026 17,800 0 (0%) 14,800 264.36 0 0 17,800 19,500 16,100
20/04/2026 17,800 0.1 (0.56%) 900 15.84 0 0 17,700 19,400 16,000
17/04/2026 17,700 -0.1 (-0.56%) 13,532 237.67 0 0 17,800 19,500 16,100
16/04/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/04/2026 17,800 0 (0%) 600 10.66 0 0 17,800 19,500 16,100
14/04/2026 17,800 -0.1 (-0.56%) 101 1.8 0 0 17,900 19,600 16,200
13/04/2026 17,900 -0.1 (-0.56%) 4,043 72.51 0 0 18,000 19,800 16,200
10/04/2026 18,000 0 (0%) 1,700 30.25 0 0 18,000 19,800 16,200
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/04/2026 18,000 -0.8 (-4.26%) 5,800 103 0 0 18,800 20,600 17,000
07/04/2026 18,800 0.6 (3.3%) 12,700 221.86 0 0 18,200 20,000 16,400
06/04/2026 18,200 0.1 (0.55%) 100 1.82 0 0 18,100 19,900 16,300
03/04/2026 18,100 -0.4 (-2.16%) 1,805 32.11 0 0 18,500 20,300 16,700
02/04/2026 18,500 0 (0%) 3,400 58.87 0 0 18,500 20,300 16,700
01/04/2026 18,500 0 (0%) 4,102 74.39 0 0 18,500 20,300 16,700
31/03/2026 18,500 0 (0%) 2,900 52.25 0 0 18,500 20,300 16,700
30/03/2026 18,500 0.1 (0.54%) 2,500 46.11 0 0 18,400 20,200 16,600
27/03/2026 18,400 0.3 (1.66%) 8,280 148.48 0 0 18,100 19,900 16,300
26/03/2026 18,100 -0.1 (-0.55%) 7,537 134.51 0 0 18,200 20,000 16,400
25/03/2026 18,200 0.2 (1.11%) 22,400 403.32 0 0 18,000 19,800 16,200
24/03/2026 18,000 -0.1 (-0.55%) 9,700 174.48 0 0 18,100 19,900 16,300
23/03/2026 18,100 0 (0%) 18,400 331.21 0 0 18,100 19,900 16,300
20/03/2026 18,100 0.1 (0.56%) 800 14.41 0 0 18,000 19,800 16,200
19/03/2026 18,000 -0.2 (-1.1%) 2,800 50.48 0 0 18,200 20,000 16,400
18/03/2026 18,200 0.2 (1.11%) 300 5.46 0 0 18,000 19,800 16,200
17/03/2026 18,000 0 (0%) 1,500 27 0 0 18,000 19,800 16,200
16/03/2026 18,000 0 (0%) 2,200 39.21 0 0 18,000 19,800 16,200
13/03/2026 18,000 0 (0%) 180 3.13 0 0 18,000 19,800 16,200
12/03/2026 18,000 -0.4 (-2.17%) 17,670 311.91 0 0 18,400 20,200 16,600
11/03/2026 18,400 -0.1 (-0.54%) 9,050 163.74 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.8 (4.52%) 18,000 320.55 0 0 17,700 19,400 16,000
09/03/2026 17,700 -1.9 (-9.69%) 42,850 764.23 0 0 19,600 21,500 17,700
06/03/2026 19,600 -0.1 (-0.51%) 6,600 128.58 0 0 19,700 21,600 17,800
05/03/2026 19,700 0 (0%) 3,500 68.45 0 0 19,700 21,600 17,800
04/03/2026 19,700 -0.1 (-0.51%) 5,401 104.87 0 0 19,800 21,700 17,900
03/03/2026 19,800 0.1 (0.51%) 17,400 348.09 0 0 19,700 21,600 17,800
02/03/2026 19,700 -0.4 (-1.99%) 13,600 259.95 0 0 20,100 22,100 18,100
27/02/2026 20,100 0.2 (1.01%) 4,500 89.85 0 0 19,900 21,800 18,000
26/02/2026 19,900 -0.1 (-0.5%) 19,600 384 0 0 20,000 22,000 18,000
25/02/2026 20,000 0 (0%) 5,900 117.94 0 0 20,000 22,000 18,000
24/02/2026 20,000 -0.2 (-0.99%) 1,537 30.84 0 0 20,200 22,200 18,200
23/02/2026 20,200 0.1 (0.5%) 670 12.83 0 0 20,100 22,100 18,100
13/02/2026 20,100 0 (0%) 12,957 258.84 0 0 20,100 22,100 18,100
12/02/2026 20,100 0.1 (0.5%) 2,600 52.06 0 0 20,000 22,000 18,000
11/02/2026 20,000 0.1 (0.5%) 11,200 221.99 0 0 19,900 21,800 18,000
10/02/2026 19,900 0 (0%) 1,500 29.77 0 0 19,900 21,800 18,000
09/02/2026 19,900 0 (0%) 4,600 90.97 0 0 19,900 21,800 18,000
06/02/2026 19,900 -0.2 (-1.%) 17,610 348.82 0 0 20,100 22,100 18,100
05/02/2026 20,100 0.1 (0.5%) 15,700 314.32 0 0 20,000 22,000 18,000
04/02/2026 20,000 -0.4 (-1.96%) 5,520 110. 0 0 20,400 22,400 18,400

Historical Data-ko - BSC

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