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
24/08/2026 20,500 0.4 (1.99%) 19,026 373.92 0 0 20,100 22,100 18,100
21/08/2026 20,100 -1.8 (-8.22%) 3,300 66.33 0 0 21,900 24,000 19,800
20/08/2026 21,900 -0.1 (-0.45%) 500 10.95 0 0 22,000 24,200 19,800
19/08/2026 22,000 1.5 (7.32%) 75,500 1,520.39 0 0 20,500 22,500 18,500
18/08/2026 20,500 0 (0%) 8,900 181.09 0 0 20,500 22,500 18,500
17/08/2026 20,500 0.1 (0.49%) 4,400 88.13 0 0 20,400 22,400 18,400
14/08/2026 20,400 0.4 (2%) 18,700 374.94 0 0 20,000 22,000 18,000
13/08/2026 20,000 -0.1 (-0.5%) 10,510 209.47 0 0 20,100 22,100 18,100
12/08/2026 20,100 0.1 (0.5%) 47,100 950.7 0 0 20,000 22,000 18,000
11/08/2026 20,000 -0.1 (-0.5%) 3,800 75.47 0 0 20,100 22,100 18,100
10/08/2026 20,100 -0.3 (-1.47%) 6,300 124.62 0 0 20,400 22,400 18,400
07/08/2026 20,400 0 (0%) 3,000 61.2 0 0 20,400 22,400 18,400
06/08/2026 20,400 0.2 (0.99%) 18,010 349.71 0 0 20,200 22,200 18,200
05/08/2026 20,200 -0.2 (-0.98%) 3,400 68.43 0 0 20,400 22,400 18,400
04/08/2026 20,400 -0.2 (-0.97%) 3,000 61.2 0 0 20,600 22,600 18,600
03/08/2026 20,600 -0.2 (-0.96%) 3,105 63.08 0 0 20,800 22,800 18,800
31/07/2026 20,800 1.2 (6.12%) 11,000 222.29 0 0 19,600 21,500 17,700
30/07/2026 19,600 -1.4 (-6.67%) 12,700 248.92 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.5 (-2.33%) 1,900 39.63 0 0 21,500 23,600 19,400
28/07/2026 21,500 0 (0%) 7,200 147.13 0 0 21,500 23,600 19,400
27/07/2026 21,500 0.1 (0.47%) 1,610 34.47 0 0 21,400 23,500 19,300
24/07/2026 21,400 -0.1 (-0.47%) 2,200 46.8 0 0 21,500 23,600 19,400
23/07/2026 21,500 -0.3 (-1.38%) 3,300 70.91 0 0 21,800 23,900 19,700
22/07/2026 21,800 0.6 (2.83%) 4,200 91.27 0 0 21,200 23,300 19,100
21/07/2026 21,200 -2.3 (-9.79%) 1,800 38.16 0 0 23,500 25,800 21,200
20/07/2026 23,500 2 (9.3%) 10,800 253.8 0 0 21,500 23,600 19,400
17/07/2026 21,500 0 (0%) 6,501 134.19 0 0 21,500 23,600 19,400
16/07/2026 21,500 0.4 (1.9%) 62,200 1,222.65 0 0 21,100 23,200 19,000
15/07/2026 21,100 0.3 (1.44%) 2,100 44.33 0 0 20,800 22,800 18,800
14/07/2026 20,800 0 (0%) 2,900 60.22 0 0 20,800 22,800 18,800
13/07/2026 20,800 0 (0%) 6,000 124.85 0 0 20,800 22,800 18,800
10/07/2026 20,800 -0.3 (-1.42%) 4,048 86.6 0 0 21,100 23,200 19,000
09/07/2026 21,100 -0.4 (-1.86%) 147 3.1 0 0 21,500 23,600 19,400
08/07/2026 21,500 0.2 (0.94%) 12,000 240.16 0 0 21,300 23,400 19,200
07/07/2026 21,300 -0.1 (-0.47%) 100 2.13 0 0 21,400 23,500 19,300
06/07/2026 21,400 -0.1 (-0.47%) 100 2.14 0 0 21,500 23,600 19,400
03/07/2026 21,500 0.9 (4.37%) 500 10.75 0 0 20,600 22,600 18,600
02/07/2026 20,600 0.3 (1.48%) 500 10.3 0 0 20,300 22,300 18,300
01/07/2026 20,300 0 (0%) 2,308 46.8 0 0 20,300 22,300 18,300
30/06/2026 20,300 -0.1 (-0.49%) 2,000 40.6 0 0 20,400 22,400 18,400
29/06/2026 20,400 0.3 (1.49%) 6,000 121.91 50,000 905 20,100 22,100 18,100
26/06/2026 20,100 -0.3 (-1.47%) 3,700 74.37 0 0 20,400 22,400 18,400
25/06/2026 20,400 0.2 (0.99%) 5,238 105.04 0 0 20,200 22,200 18,200
24/06/2026 20,200 0.2 (1%) 9,901 198.42 0 0 20,000 22,000 18,000
23/06/2026 20,000 0 (0%) 10,029 199.58 122,000 2,196 20,000 22,000 18,000
22/06/2026 20,000 -0.4 (-1.96%) 4,200 82.87 0 0 20,400 22,400 18,400
19/06/2026 20,400 0.1 (0.49%) 2,300 46.82 0 0 20,300 22,300 18,300
18/06/2026 20,300 -0.3 (-1.46%) 2,514 49.41 0 0 20,600 22,600 18,600
17/06/2026 20,600 -0.1 (-0.48%) 2,000 41.3 0 0 20,700 22,700 18,700
16/06/2026 20,700 -1.5 (-6.76%) 17,101 343.12 0 0 22,200 24,400 20,000
15/06/2026 22,200 0.3 (1.37%) 10,710 213.3 0 0 21,900 24,000 19,800
12/06/2026 21,900 -0.2 (-0.9%) 4,000 87.6 0 0 22,100 24,300 19,900
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
10/06/2026 22,100 0.8 (3.76%) 1,000 22.1 0 0 21,300 23,400 19,200
09/06/2026 21,300 0.4 (1.91%) 1,500 31.95 0 0 20,900 22,900 18,900
08/06/2026 20,900 -0.3 (-1.42%) 1,000 20.9 0 0 21,200 23,300 19,100
05/06/2026 21,200 -0.5 (-2.3%) 3,500 72 0 0 21,700 23,800 19,600
04/06/2026 21,700 1 (4.83%) 3,700 77 0 0 20,700 22,700 18,700
03/06/2026 20,700 -0.3 (-1.43%) 128,201 2,661.46 0 0 21,000 23,100 18,900
02/06/2026 21,000 0.1 (0.48%) 57,004 1,185.87 0 0 20,900 22,900 18,900
01/06/2026 20,900 -0.1 (-0.48%) 136,310 2,831.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 0.6 (2.94%) 9,062 184.76 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.6 (-2.86%) 40,000 786.09 0 0 21,000 23,100 18,900
27/05/2026 21,000 -1.3 (-5.83%) 46,900 951.05 0 0 22,300 24,500 20,100
26/05/2026 22,300 -0.7 (-3.04%) 54,745 1,240.33 479,800 9,931.86 23,000 25,300 20,700
25/05/2026 23,000 -1.5 (-6.12%) 8,608 195.23 0 0 24,500 26,900 22,100
22/05/2026 24,500 0.1 (0.41%) 17,000 419.5 0 0 24,400 26,800 22,000
21/05/2026 24,400 -0.2 (-0.81%) 21,000 516.4 0 0 24,600 27,000 22,200
20/05/2026 24,600 -1 (-3.91%) 9,000 214.9 0 0 25,600 28,100 23,100
19/05/2026 25,600 -0.1 (-0.39%) 22,900 559.22 0 0 25,700 28,200 23,200
18/05/2026 25,700 -0.4 (-1.53%) 68,200 1,628.3 0 0 26,100 28,700 23,500
15/05/2026 26,100 -0.4 (-1.51%) 5,400 135.99 0 0 26,500 29,100 23,900
14/05/2026 26,500 0.5 (1.92%) 6,023 157.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -1.2 (-4.41%) 19,205 492.95 0 0 27,200 29,900 24,500
12/05/2026 27,200 -0.3 (-1.09%) 17,200 456.32 0 0 27,500 30,200 24,800
11/05/2026 27,500 -0.1 (-0.36%) 7,300 195.86 0 0 27,600 30,300 24,900
08/05/2026 27,600 -0.1 (-0.36%) 5,401 144.59 0 0 27,700 30,400 25,000
07/05/2026 27,700 -0.3 (-1.07%) 9,811 272.56 0 0 28,000 30,800 25,200
06/05/2026 28,000 -0.6 (-2.1%) 4,800 136.05 0 0 28,600 31,400 25,800
05/05/2026 28,600 0.3 (1.06%) 30,805 833.84 0 0 28,300 31,100 25,500
04/05/2026 28,300 0.1 (0.35%) 9,001 249.69 0 0 28,200 31,000 25,400
29/04/2026 28,200 -0.2 (-0.7%) 15,800 424 0 0 28,400 31,200 25,600
28/04/2026 28,400 0.1 (0.35%) 6,001 169.93 0 0 28,300 31,100 25,500
24/04/2026 28,300 -0.1 (-0.35%) 5,500 155.65 0 0 28,400 31,200 25,600
23/04/2026 28,400 0.1 (0.35%) 9,201 257.63 0 0 28,300 31,100 25,500
22/04/2026 28,300 -0.1 (-0.35%) 6,500 181.58 0 0 28,400 31,200 25,600
21/04/2026 28,400 0.4 (1.43%) 6,011 170.71 0 0 28,000 30,800 25,200
20/04/2026 28,000 -0.4 (-1.41%) 7,000 196 0 0 28,400 31,200 25,600
17/04/2026 28,400 -0.1 (-0.35%) 6,901 192.91 0 0 28,500 31,300 25,700
16/04/2026 28,500 0.6 (2.15%) 10,001 284.64 0 0 27,900 30,600 25,200
15/04/2026 27,900 -0.1 (-0.36%) 7,905 220.64 0 0 28,000 30,800 25,200
14/04/2026 28,000 -0.3 (-1.06%) 24,000 667.33 0 0 28,300 31,100 25,500
13/04/2026 28,300 -0.2 (-0.7%) 15,746 441.59 0 0 28,500 31,300 25,700
10/04/2026 28,500 -0.2 (-0.7%) 13,617 384.45 0 0 28,700 31,500 25,900
09/04/2026 28,700 -0.3 (-1.03%) 10,606 301.72 0 0 29,000 31,900 26,100
08/04/2026 29,000 0.2 (0.69%) 8,000 232 0 0 28,800 31,600 26,000
07/04/2026 28,800 -0.2 (-0.69%) 9,301 267.87 0 0 29,000 31,900 26,100
06/04/2026 29,000 -0.7 (-2.36%) 18,600 529.23 0 0 29,700 32,600 26,800
03/04/2026 29,700 0.9 (3.13%) 23,213 691.71 0 0 28,800 31,600 26,000
02/04/2026 28,800 0 (0%) 1,800 51.1 0 0 28,800 31,600 26,000
01/04/2026 28,800 0.6 (2.13%) 8,105 235.03 0 0 28,200 31,000 25,400
31/03/2026 28,200 0 (0%) 19,200 533.55 0 0 28,200 31,000 25,400
30/03/2026 28,200 0.3 (1.08%) 24,312 679.88 0 0 27,900 30,600 25,200
27/03/2026 27,900 -1.1 (-3.79%) 9,300 262.31 0 0 29,000 31,900 26,100
26/03/2026 29,000 -0.5 (-1.69%) 11,639 337.47 0 0 29,500 32,400 26,600
25/03/2026 29,500 -0.5 (-1.67%) 9,000 265.5 0 0 30,000 33,000 27,000
24/03/2026 30,000 0.8 (2.74%) 5,010 150.3 0 0 29,200 32,100 26,300
23/03/2026 29,200 -0.3 (-1.02%) 12,132 352.4 0 0 29,500 32,400 26,600
20/03/2026 29,500 0.5 (1.72%) 11,500 336.25 0 0 29,000 31,900 26,100
19/03/2026 29,000 -0.3 (-1.02%) 11,010 319.29 0 0 29,300 32,200 26,400
18/03/2026 29,300 0.3 (1.03%) 21,979 643.11 0 0 29,000 31,900 26,100
17/03/2026 29,000 -0.7 (-2.36%) 25,000 739.06 0 0 29,700 32,600 26,800
16/03/2026 29,700 0 (0%) 7,000 207.9 0 0 29,700 32,600 26,800
13/03/2026 29,700 -0.1 (-0.34%) 11,323 329.22 0 0 29,800 32,700 26,900
12/03/2026 29,800 -0.1 (-0.33%) 20,677 607.78 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 7,028 198.35 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 25,319 750.33 0 0 29,900 32,800 27,000
09/03/2026 29,900 -0.5 (-1.64%) 22,500 647.85 0 0 30,400 33,400 27,400
06/03/2026 30,400 0.9 (3.05%) 20,300 608.73 0 0 29,500 32,400 26,600
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000

Historical Data-ko - BSC

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