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
19/06/2026 28,000 0 (0%) 700 19.68 0 0 28,000 29,950 26,050
18/06/2026 28,000 -0.5 (-1.75%) 12,400 345.46 0 0 28,500 30,450 26,550
17/06/2026 28,500 0.5 (1.79%) 11,600 326.74 0 0 28,000 29,950 26,050
16/06/2026 28,000 0 (0%) 15,200 422.96 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 7,800 218.35 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 13,300 374.58 0 0 28,000 29,950 26,050
11/06/2026 28,000 -0.75 (-2.61%) 5,600 158.82 0 0 28,750 30,750 26,750
10/06/2026 28,750 -0.05 (-0.17%) 16,400 462.17 0 0 28,800 30,800 26,800
09/06/2026 28,800 -0.1 (-0.35%) 4,000 115.03 0 0 28,900 30,900 26,900
08/06/2026 28,900 -0.1 (-0.34%) 2,200 62.54 0 0 29,000 31,000 27,000
05/06/2026 29,000 -0.3 (-1.02%) 3,800 110.5 0 0 29,300 31,350 27,250
04/06/2026 29,300 0.3 (1.03%) 2,000 58.3 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.6 (-2.03%) 16,100 467.54 0 0 29,600 31,650 27,550
02/06/2026 29,600 -0.25 (-0.84%) 11,300 331.22 0 0 29,850 31,900 27,800
01/06/2026 29,850 0 (0%) 11,600 341.89 0 0 29,850 31,900 27,800
29/05/2026 29,850 0.95 (3.29%) 23,900 707.8 0 0 28,900 30,900 26,900
28/05/2026 28,900 0.25 (0.87%) 10,500 303.17 0 0 28,650 30,650 26,650
27/05/2026 28,650 -0.15 (-0.52%) 6,300 180.03 0 0 28,800 30,800 26,800
26/05/2026 28,800 0.2 (0.7%) 9,400 269.68 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.3 (-1.04%) 25,600 723.35 0 0 28,900 30,900 26,900
22/05/2026 28,900 0 (0%) 16,500 469.77 0 0 28,900 30,900 26,900
21/05/2026 28,900 0 (0%) 7,300 208.79 0 0 28,900 30,900 26,900
20/05/2026 28,900 0.8 (2.85%) 1,900 55.41 0 0 28,100 30,050 26,150
19/05/2026 28,100 -1.75 (-5.86%) 27,800 789.86 0 0 29,850 31,900 27,800
18/05/2026 29,850 0.95 (3.29%) 11,700 347.87 0 0 28,900 30,900 26,900
15/05/2026 28,900 0.1 (0.35%) 5,000 144.17 0 0 28,800 30,800 26,800
14/05/2026 28,800 0 (0%) 7,500 216.84 0 0 28,800 30,800 26,800
13/05/2026 28,800 0.75 (2.67%) 23,900 680.21 0 0 28,050 30,000 26,100
12/05/2026 28,050 0 (0%) 17,900 502.21 0 0 28,050 30,000 26,100
11/05/2026 28,050 0.25 (0.9%) 29,600 835.01 0 0 27,800 29,700 25,900
08/05/2026 27,800 -1.25 (-4.3%) 10,300 291.9 0 0 29,050 31,050 27,050
07/05/2026 29,050 -0.1 (-0.34%) 16,400 475.44 0 0 29,150 31,150 27,150
06/05/2026 29,150 0 (0%) 20,800 604.81 0 0 29,150 31,150 27,150
05/05/2026 29,150 0 (0%) 21,100 614.05 0 0 29,150 31,150 27,150
04/05/2026 29,150 -0.05 (-0.17%) 28,900 843.99 0 0 29,200 31,200 27,200
29/04/2026 29,200 0 (0%) 25,000 729.11 0 0 29,200 31,200 27,200
28/04/2026 29,200 -0.5 (-1.68%) 19,300 569.01 0 0 29,700 31,750 27,650
24/04/2026 29,700 0.3 (1.02%) 34,900 1,028.51 0 0 29,400 31,450 27,350
23/04/2026 29,400 -0.05 (-0.17%) 38,600 1,134.72 0 0 29,450 31,500 27,400
22/04/2026 29,450 -0.05 (-0.17%) 3,700 108.51 0 0 29,500 31,550 27,450
21/04/2026 29,500 -0.3 (-1.01%) 7,200 212.82 0 0 29,800 31,850 27,750
20/04/2026 29,800 -0.2 (-0.67%) 14,400 428.3 0 0 30,000 32,100 27,900
17/04/2026 30,000 0.2 (0.67%) 5,600 167.3 0 0 29,800 31,850 27,750
16/04/2026 29,800 -0.15 (-0.5%) 5,900 175.75 0 0 29,950 32,000 27,900
15/04/2026 29,950 0.25 (0.84%) 6,800 202.5 0 0 29,700 31,750 27,650
14/04/2026 29,700 -0.6 (-1.98%) 4,600 137.6 0 0 30,300 32,400 28,200
13/04/2026 30,300 -0.2 (-0.66%) 9,000 270.21 0 0 30,500 32,600 28,400
10/04/2026 30,500 0 (0%) 10,900 335.38 0 0 30,500 32,600 28,400
09/04/2026 30,500 -0.5 (-1.61%) 14,000 417.25 0 0 31,000 33,150 28,850
08/04/2026 31,000 1.4 (4.73%) 30,000 907.56 0 0 29,600 31,650 27,550
07/04/2026 29,600 0.3 (1.02%) 4,700 137.89 0 0 29,300 31,350 27,250
06/04/2026 29,300 -0.2 (-0.68%) 11,500 337. 0 0 29,500 31,550 27,450
03/04/2026 29,500 -0.8 (-2.64%) 19,300 570.76 0 0 30,300 32,400 28,200
02/04/2026 30,300 -0.7 (-2.26%) 33,800 1,015.99 0 0 31,000 33,150 28,850
01/04/2026 31,000 0 (0%) 28,600 877.69 0 0 31,000 33,150 28,850
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300
25/03/2026 31,500 0.3 (0.96%) 33,600 1,069.2 0 0 31,200 33,350 29,050
24/03/2026 31,200 0.7 (2.3%) 33,000 1,045.94 0 0 30,500 32,600 28,400
23/03/2026 30,500 0.05 (0.16%) 46,200 1,400.14 0 0 30,450 32,550 28,350
20/03/2026 30,450 -0.3 (-0.98%) 19,500 593.31 0 0 30,750 32,900 28,600
19/03/2026 30,750 -0.35 (-1.13%) 28,000 842.75 0 0 31,100 33,250 28,950
18/03/2026 31,100 -0.05 (-0.16%) 31,000 946.12 0 0 31,150 33,300 29,000
17/03/2026 31,150 0.05 (0.16%) 12,200 379.08 0 0 31,100 33,250 28,950
16/03/2026 31,100 0.05 (0.16%) 10,000 312.37 0 0 31,050 33,200 28,900
13/03/2026 31,050 -0.3 (-0.96%) 16,100 501.92 0 0 31,350 33,500 29,200
12/03/2026 31,350 -0.05 (-0.16%) 22,400 693.51 0 0 31,400 33,550 29,250
11/03/2026 31,400 0.5 (1.62%) 28,800 895.5 0 0 30,900 33,050 28,750
10/03/2026 30,900 0.1 (0.32%) 73,000 2,250.38 0 0 30,800 32,950 28,650
09/03/2026 30,800 -2.3 (-6.95%) 33,000 1,019.86 0 0 33,100 35,400 30,800
06/03/2026 33,100 0 (0%) 14,300 472.47 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.1 (0.3%) 19,000 628.81 0 0 33,000 35,300 30,700
04/03/2026 33,000 -0.35 (-1.05%) 28,600 951.87 0 0 33,350 35,650 31,050
03/03/2026 33,350 -0.15 (-0.45%) 23,900 796.2 0 0 33,500 35,800 31,200
02/03/2026 33,500 -1.15 (-3.32%) 10,400 349.08 0 0 34,650 37,050 32,250
27/02/2026 34,650 1.65 (5%) 55,900 1,876.58 0 0 33,000 35,300 30,700
26/02/2026 33,000 -0.6 (-1.79%) 125,900 4,166.88 0 0 33,600 35,950 31,250
25/02/2026 33,600 -0.55 (-1.61%) 34,800 1,161.26 0 0 34,150 36,500 31,800
24/02/2026 34,150 0 (0%) 111,000 3,765.77 0 0 34,150 36,500 31,800
23/02/2026 34,150 0.3 (0.89%) 13,700 466.37 0 0 33,850 36,200 31,500
13/02/2026 33,850 0.85 (2.58%) 21,300 719.24 0 0 33,000 35,300 30,700
12/02/2026 33,000 -1.2 (-3.51%) 108,800 3,591.84 0 0 34,200 36,550 31,850
11/02/2026 34,200 0.9 (2.7%) 16,000 539.21 0 0 33,300 35,600 31,000
10/02/2026 33,300 -0.6 (-1.77%) 6,100 204.33 0 0 33,900 36,250 31,550
09/02/2026 33,900 -0.6 (-1.74%) 17,000 569.32 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.1 (0.29%) 54,300 1,808.04 0 0 34,400 36,800 32,000
05/02/2026 34,400 -0.5 (-1.43%) 59,600 2,026.57 0 0 34,900 37,300 32,500
04/02/2026 34,900 -0.05 (-0.14%) 6,200 216.77 0 0 34,950 37,350 32,550
03/02/2026 34,950 -0.05 (-0.14%) 19,500 681.12 0 0 35,000 37,450 32,550
02/02/2026 35,000 0 (0%) 33,000 1,144.19 0 0 35,000 37,450 32,550
30/01/2026 35,000 0.15 (0.43%) 9,400 328.82 0 0 34,850 37,250 32,450
29/01/2026 34,850 -0.25 (-0.71%) 11,600 404.8 0 0 35,100 37,550 32,650
28/01/2026 35,100 0.1 (0.29%) 19,100 668.62 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 2,800 98 0 0 35,000 37,450 32,550
26/01/2026 35,000 0 (0%) 18,600 647.28 0 0 35,000 37,450 32,550
23/01/2026 35,000 0 (0%) 15,900 555.14 0 0 35,000 37,450 32,550
22/01/2026 35,000 0.35 (1.01%) 31,800 1,115.22 0 0 34,650 37,050 32,250
21/01/2026 34,650 -0.85 (-2.39%) 34,600 1,207.37 0 0 35,500 37,950 33,050
20/01/2026 35,500 0 (0%) 27,800 971.76 0 0 35,500 37,950 33,050
19/01/2026 35,500 0.25 (0.71%) 29,100 1,023.1 0 0 35,250 37,700 32,800
16/01/2026 35,250 0 (0%) 35,200 1,235.31 0 0 35,250 37,700 32,800
15/01/2026 35,250 0.25 (0.71%) 42,300 1,471.75 0 0 35,000 37,450 32,550
14/01/2026 35,000 -0.7 (-1.96%) 53,500 1,889.76 0 0 35,700 38,150 33,250
13/01/2026 35,700 -0.65 (-1.79%) 12,300 442.43 0 0 36,350 38,850 33,850
12/01/2026 36,350 -0.05 (-0.14%) 13,500 481.11 0 0 36,400 38,900 33,900
09/01/2026 36,400 -0.25 (-0.68%) 5,900 211.51 0 0 36,650 39,200 34,100
08/01/2026 36,650 -0.15 (-0.41%) 15,800 576.04 0 0 36,800 39,350 34,250
07/01/2026 36,800 0.75 (2.08%) 47,500 1,712.29 0 0 36,050 38,550 33,550
06/01/2026 36,050 0 (0%) 22,400 802.01 0 0 36,050 38,550 33,550
05/01/2026 36,050 -1.25 (-3.35%) 29,500 1,073.82 0 0 37,300 39,900 34,700
31/12/2025 37,300 -0.1 (-0.27%) 67,100 2,500.17 0 0 37,400 40,000 34,800
30/12/2025 37,400 1.4 (3.89%) 54,200 1,981.28 0 0 36,000 38,500 33,500
29/12/2025 36,000 0.5 (1.41%) 9,400 335.88 0 0 35,500 37,950 33,050
26/12/2025 35,500 -0.25 (-0.7%) 23,200 816.57 0 0 35,750 38,250 33,250
25/12/2025 35,750 -0.05 (-0.14%) 9,400 337.12 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.6 (-1.65%) 14,700 527.67 0 0 36,400 38,900 33,900
23/12/2025 36,400 -0.1 (-0.27%) 60,500 2,186.4 0 0 36,500 39,050 33,950
22/12/2025 36,500 0.1 (0.27%) 47,200 1,718.46 0 0 36,400 38,900 33,900
19/12/2025 36,400 -0.1 (-0.27%) 23,700 855.42 0 0 36,500 39,050 33,950

Historical Data-ko - BSC

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