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
24/06/2026 17,500 -0.1 (-0.57%) 650 10.93 0 0 17,600 19,300 15,900
23/06/2026 17,600 0.8 (4.76%) 19,076 311.7 0 0 16,800 18,400 15,200
22/06/2026 16,800 -0.6 (-3.45%) 2,325 38.95 0 0 17,400 19,100 15,700
19/06/2026 17,400 -0.2 (-1.14%) 2,400 41.8 0 0 17,600 19,300 15,900
18/06/2026 17,600 -0.4 (-2.22%) 24,847 438.94 0 0 18,000 19,800 16,200
17/06/2026 18,000 0.4 (2.27%) 9,526 168.03 0 0 17,600 19,300 15,900
16/06/2026 17,600 -0.3 (-1.68%) 5,150 90.82 0 0 17,900 19,600 16,200
15/06/2026 17,900 0.5 (2.87%) 5,201 91.69 0 0 17,400 19,100 15,700
12/06/2026 21,700 0 (0%) 12,401 267.05 0 0 21,700 23,800 19,600
11/06/2026 21,700 0.1 (0.46%) 11,552 249.24 0 0 21,600 23,700 19,500
10/06/2026 21,600 -0.4 (-1.82%) 8,116 176.36 0 0 22,000 24,200 19,800
09/06/2026 22,000 1.3 (6.28%) 55,352 1,200.87 0 0 20,700 22,700 18,700
08/06/2026 20,700 -0.2 (-0.96%) 25,794 528.56 0 0 20,900 22,900 18,900
05/06/2026 20,900 0 (0%) 6,100 124.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 -0.1 (-0.48%) 421 8.77 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 20,720 424.31 0 0 21,000 23,100 18,900
02/06/2026 21,000 -0.4 (-1.87%) 2,220 46.48 0 0 21,400 23,500 19,300
01/06/2026 21,400 -0.5 (-2.28%) 5,562 115.84 0 0 21,900 24,000 19,800
29/05/2026 21,900 0.7 (3.3%) 9,704 204.35 0 0 21,200 23,300 19,100
28/05/2026 21,200 0 (0%) 2,858 59.09 0 0 21,200 23,300 19,100
27/05/2026 21,200 0.3 (1.44%) 4,442 93.46 0 0 20,900 22,900 18,900
26/05/2026 20,900 0 (0%) 4,476 93.75 0 0 20,900 22,900 18,900
25/05/2026 20,900 -1.5 (-6.7%) 64,105 1,331.3 0 0 22,400 24,600 20,200
22/05/2026 22,400 2 (9.8%) 19,003 379.52 0 0 20,400 22,400 18,400
21/05/2026 20,400 0.3 (1.49%) 20,340 404.35 0 0 20,100 22,100 18,100
20/05/2026 20,100 -0.4 (-1.95%) 11,700 237.71 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.3 (-1.44%) 9,900 203.95 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.1 (-0.48%) 9,645 202.78 0 0 20,900 22,900 18,900
15/05/2026 20,900 -0.8 (-3.69%) 10,230 218.15 0 0 21,700 23,800 19,600
14/05/2026 21,700 0.4 (1.88%) 6,200 130.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.7 (-3.18%) 11,836 255.11 0 0 22,000 24,200 19,800
12/05/2026 22,000 -0.8 (-3.51%) 3,800 84.4 0 0 22,800 25,000 20,600
11/05/2026 22,800 0.6 (2.7%) 5,824 129.28 0 0 22,200 24,400 20,000
08/05/2026 22,200 0 (0%) 9,501 210.91 0 0 22,200 24,400 20,000
07/05/2026 22,200 -0.3 (-1.33%) 15,212 342.19 0 0 22,500 24,700 20,300
06/05/2026 22,500 0.4 (1.81%) 15,800 353.93 0 0 22,100 24,300 19,900
05/05/2026 22,100 -0.8 (-3.49%) 2,279 50.99 0 0 22,900 25,100 20,700
04/05/2026 22,900 -0.5 (-2.14%) 6,701 154.31 0 0 23,400 25,700 21,100
29/04/2026 23,400 0 (0%) 5,711 133.64 0 0 23,400 25,700 21,100
28/04/2026 23,400 0 (0%) 13,087 308.79 0 0 23,400 25,700 21,100
24/04/2026 23,400 -0.5 (-2.09%) 15,800 370.58 0 0 23,900 26,200 21,600
23/04/2026 23,900 -0.1 (-0.42%) 25,001 589.56 0 0 24,000 26,400 21,600
22/04/2026 24,000 -0.3 (-1.23%) 18,271 431.25 0 0 24,300 26,700 21,900
21/04/2026 24,300 0 (0%) 16,400 394.75 0 0 24,300 26,700 21,900
20/04/2026 24,300 0.9 (3.85%) 56,639 1,346.98 0 0 23,400 25,700 21,100
17/04/2026 23,400 -0.2 (-0.85%) 29,858 701.51 0 0 23,600 25,900 21,300
16/04/2026 23,600 0.1 (0.43%) 6,600 155.09 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.1 (-0.42%) 22,934 539.92 0 0 23,600 25,900 21,300
14/04/2026 23,600 0.2 (0.85%) 5,900 139.27 0 0 23,400 25,700 21,100
13/04/2026 23,400 0.1 (0.43%) 1,761 41.3 0 0 23,300 25,600 21,000
10/04/2026 23,300 -0.1 (-0.43%) 18,100 422.69 0 0 23,400 25,700 21,100
09/04/2026 23,400 0 (0%) 2,942 69.03 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.2 (0.86%) 38,496 900.35 0 0 23,200 25,500 20,900
07/04/2026 23,200 -0.1 (-0.43%) 45,820 1,043.26 0 0 23,300 25,600 21,000
06/04/2026 23,300 -0.1 (-0.43%) 3,900 91.21 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 32,104 755.75 0 0 23,900 26,200 21,600
02/04/2026 23,900 0.1 (0.42%) 2,500 59.53 0 0 23,800 26,100 21,500
01/04/2026 23,800 -0.1 (-0.42%) 21,060 504.75 0 0 23,900 26,200 21,600
31/03/2026 23,900 0 (0%) 2,885 68.39 0 0 23,900 26,200 21,600
30/03/2026 23,900 -0.4 (-1.65%) 71,320 1,666.31 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.7 (2.97%) 8,980 217.63 0 0 23,600 25,900 21,300
26/03/2026 23,600 -0.3 (-1.26%) 4,300 102.14 0 0 23,900 26,200 21,600
25/03/2026 23,900 0.6 (2.58%) 3,945 93.43 0 0 23,300 25,600 21,000
24/03/2026 23,300 0.2 (0.87%) 38,000 888.58 0 0 23,100 25,400 20,800
23/03/2026 23,100 -0.6 (-2.53%) 58,980 1,362.38 0 0 23,700 26,000 21,400
20/03/2026 23,700 -0.3 (-1.25%) 7,500 178.48 0 0 24,000 26,400 21,600
19/03/2026 24,000 -0.3 (-1.23%) 1,260 29.76 0 0 24,300 26,700 21,900
18/03/2026 24,300 0.1 (0.41%) 70,801 1,674.22 0 0 24,200 26,600 21,800
17/03/2026 24,200 -0.1 (-0.41%) 1,120 27. 0 0 24,300 26,700 21,900
16/03/2026 24,300 0.5 (2.1%) 16,928 396.78 0 0 23,800 26,100 21,500
13/03/2026 23,800 -0.5 (-2.06%) 46,915 1,119.61 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 37,705 894.97 0 0 24,000 26,400 21,600
11/03/2026 24,000 0.5 (2.13%) 22,713 535.91 0 0 23,500 25,800 21,200
10/03/2026 23,500 1.6 (7.31%) 70,502 1,615.88 0 0 21,900 24,000 19,800
09/03/2026 21,900 -2.4 (-9.88%) 153,517 3,400.33 0 0 24,300 26,700 21,900
06/03/2026 24,300 0 (0%) 49,600 1,203.04 0 0 24,300 26,700 21,900
05/03/2026 24,300 0.1 (0.41%) 51,302 1,248.01 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 105,910 2,552.77 0 0 24,800 27,200 22,400
03/03/2026 24,800 0.3 (1.22%) 52,703 1,294.11 0 0 24,500 26,900 22,100
02/03/2026 24,500 -1.1 (-4.3%) 57,672 1,426.72 0 0 25,600 28,100 23,100
27/02/2026 25,600 -0.4 (-1.54%) 14,640 375.29 0 0 26,000 28,600 23,400
26/02/2026 26,000 -0.1 (-0.38%) 21,152 538.51 0 0 26,100 28,700 23,500
25/02/2026 26,100 -0.9 (-3.33%) 63,333 1,637.34 0 0 27,000 29,700 24,300
24/02/2026 27,000 -0.3 (-1.1%) 311 8.4 0 0 27,300 30,000 24,600
23/02/2026 27,300 1.2 (4.6%) 14,700 387.86 0 0 26,100 28,700 23,500
13/02/2026 26,100 0.2 (0.77%) 7,341 188.39 0 0 25,900 28,400 23,400
12/02/2026 25,900 0.1 (0.39%) 2,862 73.49 0 0 25,800 28,300 23,300
11/02/2026 25,800 -0.2 (-0.77%) 17,940 466.21 0 0 26,000 28,600 23,400
10/02/2026 26,000 0.1 (0.39%) 75,037 1,966.99 0 0 25,900 28,400 23,400
09/02/2026 25,900 -0.9 (-3.36%) 77,374 1,997.49 0 0 26,800 29,400 24,200
06/02/2026 26,800 0.3 (1.13%) 12,801 338.29 0 0 26,500 29,100 23,900
05/02/2026 26,500 -0.2 (-0.75%) 27,470 722. 0 0 26,700 29,300 24,100
04/02/2026 26,700 -0.3 (-1.11%) 49,100 1,310.84 0 0 27,000 29,700 24,300
03/02/2026 27,000 0.6 (2.27%) 8,622 228.01 0 0 26,400 29,000 23,800
02/02/2026 26,400 -1.3 (-4.69%) 118,508 3,216.12 0 0 27,700 30,400 25,000
30/01/2026 27,700 0.3 (1.09%) 36,305 992.66 0 0 27,400 30,100 24,700
29/01/2026 27,400 0.7 (2.62%) 33,405 896.54 0 0 26,700 29,300 24,100
28/01/2026 26,700 -0.1 (-0.37%) 6,666 177.55 0 0 26,800 29,400 24,200
27/01/2026 26,800 -0.4 (-1.47%) 8,020 214.27 0 0 27,200 29,900 24,500
26/01/2026 27,200 -0.3 (-1.09%) 19,782 527.85 0 0 27,500 30,200 24,800
23/01/2026 27,500 -0.2 (-0.72%) 74,400 2,024.55 0 0 27,700 30,400 25,000
22/01/2026 27,700 0.4 (1.47%) 21,400 583.66 0 0 27,300 30,000 24,600
21/01/2026 27,300 0.4 (1.49%) 28,296 778.6 0 0 26,900 29,500 24,300
20/01/2026 26,900 0.2 (0.75%) 65,511 1,726.39 0 0 26,700 29,300 24,100
19/01/2026 26,700 -0.7 (-2.55%) 76,257 2,045.34 0 0 27,400 30,100 24,700
16/01/2026 27,400 -0.5 (-1.79%) 50,346 1,381.86 0 0 27,900 30,600 25,200
15/01/2026 27,900 0.1 (0.36%) 17,569 487.82 0 0 27,800 30,500 25,100
14/01/2026 27,800 0.2 (0.72%) 59,046 1,625.84 0 0 27,600 30,300 24,900
13/01/2026 27,600 -0.2 (-0.72%) 12,840 355.86 0 0 27,800 30,500 25,100
12/01/2026 27,800 0.3 (1.09%) 92,968 2,556.6 0 0 27,500 30,200 24,800
09/01/2026 27,500 -0.5 (-1.79%) 21,561 591.8 0 0 28,000 30,800 25,200
08/01/2026 28,000 0.4 (1.45%) 51,511 1,420.8 0 0 27,600 30,300 24,900
07/01/2026 27,600 0.3 (1.1%) 83,295 2,265.86 0 0 27,300 30,000 24,600
06/01/2026 27,300 0.1 (0.37%) 25,368 692.97 0 0 27,200 29,900 24,500
05/01/2026 27,200 0 (0%) 45,300 1,229.34 0 0 27,200 29,900 24,500
31/12/2025 27,200 0 (0%) 10,440 283.22 0 0 27,200 29,900 24,500
30/12/2025 27,200 0.2 (0.74%) 11,710 316.26 0 0 27,000 29,700 24,300
29/12/2025 27,000 0.6 (2.27%) 20,601 555.51 0 0 26,400 29,000 23,800
26/12/2025 26,400 -0.2 (-0.75%) 27,220 710.36 0 0 26,600 29,200 24,000
25/12/2025 26,600 0.2 (0.76%) 10,700 285.16 0 0 26,400 29,000 23,800
24/12/2025 26,400 1.2 (4.76%) 57,660 1,469.48 0 0 25,200 27,700 22,700

Historical Data-ko - BSC

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