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
22/06/2026 28,400 -0.4 (-1.39%) 1,300 36.97 0 0 28,800 30,800 26,800
19/06/2026 28,800 0.45 (1.59%) 12,700 359.6 0 0 28,350 30,300 26,400
18/06/2026 28,350 -0.35 (-1.22%) 7,100 200.93 0 0 28,700 30,700 26,700
17/06/2026 28,700 0.1 (0.35%) 8,000 229.56 0 0 28,600 30,600 26,600
16/06/2026 28,600 -0.4 (-1.38%) 3,400 97.69 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 2,800 80.46 0 0 29,000 31,000 27,000
12/06/2026 29,000 -0.2 (-0.68%) 7,700 221.8 0 0 29,200 31,200 27,200
11/06/2026 29,200 0.7 (2.46%) 13,400 382.44 0 0 28,500 30,450 26,550
10/06/2026 28,500 -0.85 (-2.9%) 12,800 368.39 0 0 29,350 31,400 27,300
09/06/2026 29,350 0.65 (2.26%) 17,400 495.46 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.15 (0.53%) 4,900 139.89 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 10,300 295.5 0 0 28,900 30,900 26,900
04/06/2026 28,900 0 (0%) 14,100 403.32 0 0 28,900 30,900 26,900
03/06/2026 28,900 -0.3 (-1.03%) 5,400 156.21 0 0 29,200 31,200 27,200
02/06/2026 29,200 0.2 (0.69%) 8,300 241.73 0 0 29,000 31,000 27,000
01/06/2026 29,000 0 (0%) 1,800 52.09 0 0 29,000 31,000 27,000
29/05/2026 29,000 0 (0%) 1,500 43.55 0 0 29,000 31,000 27,000
28/05/2026 29,000 -0.35 (-1.19%) 3,200 93.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 -0.15 (-0.51%) 5,300 155.98 0 0 29,500 31,550 27,450
26/05/2026 29,500 -0.15 (-0.51%) 14,300 414.72 0 0 29,650 31,700 27,600
25/05/2026 29,650 0.15 (0.51%) 3,100 90.4 0 0 29,500 31,550 27,450
22/05/2026 29,500 -0.2 (-0.67%) 9,800 289.62 0 0 29,700 31,750 27,650
21/05/2026 29,700 0.1 (0.34%) 10,600 316.6 0 0 29,600 31,650 27,550
20/05/2026 29,600 0 (0%) 8,800 259.35 0 0 29,600 31,650 27,550
19/05/2026 31,300 -0.1 (-0.32%) 21,800 682.18 20,000 585 31,400 33,550 29,250
18/05/2026 31,400 -0.1 (-0.32%) 21,200 660.81 0 0 31,500 33,700 29,300
15/05/2026 31,500 0.7 (2.27%) 27,200 850.59 0 0 30,800 32,950 28,650
14/05/2026 30,800 0.2 (0.65%) 6,200 190.73 0 0 30,600 32,700 28,500
13/05/2026 30,600 -0.1 (-0.33%) 26,000 791.34 0 0 30,700 32,800 28,600
12/05/2026 30,700 0 (0%) 13,900 426.54 0 0 30,700 32,800 28,600
11/05/2026 30,700 0.5 (1.66%) 6,600 200.04 0 0 30,200 32,300 28,100
08/05/2026 30,200 -0.5 (-1.63%) 27,100 823.49 0 0 30,700 32,800 28,600
07/05/2026 30,700 -0.1 (-0.32%) 7,200 221.3 0 0 30,800 32,950 28,650
06/05/2026 30,800 0.4 (1.32%) 12,900 393.17 0 0 30,400 32,500 28,300
05/05/2026 30,400 -0.1 (-0.33%) 18,800 570 0 0 30,500 32,600 28,400
04/05/2026 30,500 -0.5 (-1.61%) 13,100 401 0 0 31,000 33,150 28,850
29/04/2026 31,000 -0.1 (-0.32%) 18,600 566.56 0 0 31,100 33,250 28,950
28/04/2026 31,100 -0.1 (-0.32%) 4,900 151.31 0 0 31,200 33,350 29,050
24/04/2026 31,200 0.2 (0.65%) 16,400 504.81 0 0 31,000 33,150 28,850
23/04/2026 31,000 -0.1 (-0.32%) 31,800 987.97 0 0 31,100 33,250 28,950
22/04/2026 31,100 0.3 (0.97%) 26,900 832.2 0 0 30,800 32,950 28,650
21/04/2026 30,800 -0.7 (-2.22%) 61,500 1,917.4 0 0 31,500 33,700 29,300
20/04/2026 31,500 0.1 (0.32%) 20,500 645.47 0 0 31,400 33,550 29,250
17/04/2026 31,400 -0.25 (-0.79%) 48,800 1,539 0 0 31,650 33,850 29,450
16/04/2026 31,650 -0.05 (-0.16%) 78,700 2,470.93 0 0 31,700 33,900 29,500
15/04/2026 31,700 0 (0%) 90,600 2,873.54 0 0 31,700 33,900 29,500
14/04/2026 31,700 -0.65 (-2.01%) 99,900 3,159.76 0 0 32,350 34,600 30,100
13/04/2026 32,350 -0.55 (-1.67%) 84,400 2,701.19 0 0 32,900 35,200 30,600
10/04/2026 32,900 0.05 (0.15%) 22,500 733.24 0 0 32,850 35,100 30,600
09/04/2026 32,850 -0.55 (-1.65%) 60,300 1,943.25 0 0 33,400 35,700 31,100
08/04/2026 33,400 0.9 (2.77%) 45,800 1,497.45 0 0 32,500 34,750 30,250
07/04/2026 32,500 -0.8 (-2.4%) 12,400 403.07 0 0 33,300 35,600 31,000
06/04/2026 33,300 -0.05 (-0.15%) 5,900 195.82 0 0 33,350 35,650 31,050
03/04/2026 33,350 0.35 (1.06%) 31,700 1,054.79 0 0 33,000 35,300 30,700
02/04/2026 33,000 -0.4 (-1.2%) 10,900 359.56 0 0 33,400 35,700 31,100
01/04/2026 33,400 0.45 (1.37%) 44,700 1,474.86 0 0 32,950 35,250 30,650
31/03/2026 32,950 0.2 (0.61%) 22,300 731.25 0 0 32,750 35,000 30,500
30/03/2026 32,750 -0.25 (-0.76%) 7,200 236.79 0 0 33,000 35,300 30,700
27/03/2026 33,000 0 (0%) 34,500 1,137.63 0 0 33,000 35,300 30,700
26/03/2026 33,000 0.1 (0.3%) 12,300 403.7 0 0 32,900 35,200 30,600
25/03/2026 32,900 0.1 (0.3%) 8,100 266.7 0 0 32,800 35,050 30,550
24/03/2026 32,800 1.25 (3.96%) 31,000 1,001.77 0 0 31,550 33,750 29,350
23/03/2026 31,550 -2.1 (-6.24%) 78,400 2,537.19 0 0 33,650 36,000 31,300
20/03/2026 33,650 -0.35 (-1.03%) 17,500 590.26 0 0 34,000 36,350 31,650
19/03/2026 34,000 -0.75 (-2.16%) 59,500 2,004.21 0 0 34,750 37,150 32,350
18/03/2026 34,750 -0.35 (-1.%) 83,600 2,858.08 0 0 35,100 37,550 32,650
17/03/2026 35,100 0.1 (0.29%) 17,400 608.86 0 0 35,000 37,450 32,550
16/03/2026 35,000 -0.1 (-0.28%) 46,500 1,624.5 0 0 35,100 37,550 32,650
13/03/2026 35,100 0.35 (1.01%) 45,200 1,578.08 0 0 34,750 37,150 32,350
12/03/2026 34,750 -0.55 (-1.56%) 20,600 726.67 0 0 35,300 37,750 32,850
11/03/2026 35,300 0 (0%) 24,000 847.65 0 0 35,300 37,750 32,850
10/03/2026 35,300 0.55 (1.58%) 36,800 1,291.14 0 0 34,750 37,150 32,350
09/03/2026 34,750 -2.6 (-6.96%) 116,800 4,072.09 0 0 37,350 39,950 34,750
06/03/2026 37,350 0.15 (0.4%) 7,500 279.72 0 0 37,200 39,800 34,600
05/03/2026 37,200 -0.3 (-0.8%) 6,600 247.1 0 0 37,500 40,100 34,900
04/03/2026 37,500 0 (0%) 19,700 728.97 0 0 37,500 40,100 34,900
03/03/2026 37,500 -0.4 (-1.06%) 29,600 1,102.25 0 0 37,900 40,550 35,250
02/03/2026 37,900 -0.1 (-0.26%) 20,900 784.18 0 0 38,000 40,650 35,350
27/02/2026 38,000 0 (0%) 9,300 353.94 0 0 38,000 40,650 35,350
26/02/2026 38,000 0.25 (0.66%) 57,300 2,189.39 0 0 37,750 40,350 35,150
25/02/2026 37,750 0.25 (0.67%) 56,100 2,084.37 0 0 37,500 40,100 34,900
24/02/2026 37,500 0 (0%) 24,200 895.94 0 0 37,500 40,100 34,900
23/02/2026 37,500 0 (0%) 10,000 375.41 0 0 37,500 40,100 34,900
13/02/2026 37,500 -0.4 (-1.06%) 7,100 266.64 0 0 37,900 40,550 35,250
12/02/2026 37,900 0.15 (0.4%) 10,400 394.25 0 0 37,750 40,350 35,150
11/02/2026 37,750 0.5 (1.34%) 41,700 1,569.56 0 0 37,250 39,850 34,650
10/02/2026 37,250 -0.5 (-1.32%) 35,400 1,308.83 0 0 37,750 40,350 35,150
09/02/2026 37,750 -0.15 (-0.4%) 39,600 1,494.18 0 0 37,900 40,550 35,250
06/02/2026 37,900 -0.6 (-1.56%) 39,300 1,475.37 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.1 (-0.26%) 61,100 2,364.99 0 0 38,600 41,300 35,900
04/02/2026 38,600 -0.5 (-1.28%) 31,100 1,200.11 0 0 39,100 41,800 36,400
03/02/2026 39,100 0.6 (1.56%) 59,100 2,296.98 0 0 38,500 41,150 35,850
02/02/2026 38,500 -0.1 (-0.26%) 8,400 322.46 0 0 38,600 41,300 35,900
30/01/2026 38,600 0 (0%) 72,800 2,785.24 0 0 38,600 41,300 35,900
29/01/2026 38,600 0.2 (0.52%) 53,200 2,050.42 0 0 38,400 41,050 35,750
28/01/2026 38,400 0.2 (0.52%) 51,000 1,954.29 0 0 38,200 40,850 35,550
27/01/2026 38,200 -0.45 (-1.16%) 35,900 1,352.97 0 0 38,650 41,350 35,950
26/01/2026 38,650 -0.05 (-0.13%) 112,500 4,239.39 0 0 38,700 41,400 36,000
23/01/2026 38,700 -0.9 (-2.27%) 107,900 4,170.37 0 0 39,600 42,350 36,850
22/01/2026 39,600 -0.9 (-2.22%) 110,800 4,382.33 0 0 40,500 43,300 37,700
21/01/2026 40,500 1.1 (2.79%) 189,100 7,810.42 0 0 39,400 42,150 36,650
20/01/2026 39,400 2.55 (6.92%) 519,900 20,196.82 0 0 36,850 39,400 34,300
19/01/2026 36,850 0.45 (1.24%) 76,700 2,799.77 0 0 36,400 38,900 33,900
16/01/2026 36,400 -0.4 (-1.09%) 201,000 7,251.15 0 0 36,800 39,350 34,250
15/01/2026 36,800 0.4 (1.1%) 71,900 2,608.19 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 57,500 2,091.16 0 0 36,400 38,900 33,900
13/01/2026 36,400 0.55 (1.53%) 91,200 3,308.66 0 0 35,850 38,350 33,350
12/01/2026 35,850 -0.1 (-0.28%) 37,500 1,319.17 0 0 35,950 38,450 33,450
09/01/2026 35,950 -0.05 (-0.14%) 102,500 3,578.95 0 0 36,000 38,500 33,500
08/01/2026 36,000 -1 (-2.7%) 50,300 1,856.75 0 0 37,000 39,550 34,450
07/01/2026 37,000 0.85 (2.35%) 198,800 7,598.94 0 0 36,150 38,650 33,650
06/01/2026 36,150 2.35 (6.95%) 61,600 2,169.38 0 0 33,800 36,150 31,450
05/01/2026 33,800 -0.5 (-1.46%) 31,500 1,073.93 0 0 34,300 36,700 31,900
31/12/2025 34,300 -0.1 (-0.29%) 26,800 912.07 0 0 34,400 36,800 32,000
30/12/2025 34,400 0 (0%) 7,500 256.26 0 0 34,400 36,800 32,000
29/12/2025 34,400 -0.05 (-0.15%) 11,700 402.81 0 0 34,450 36,850 32,050
26/12/2025 34,450 0.35 (1.03%) 6,300 217.84 0 0 34,100 36,450 31,750
25/12/2025 34,100 -0.2 (-0.58%) 7,400 254.52 0 0 34,300 36,700 31,900
24/12/2025 34,300 -0.45 (-1.29%) 2,400 82.67 0 0 34,750 37,150 32,350
23/12/2025 34,750 -0.15 (-0.43%) 10,400 361.45 0 0 34,900 37,300 32,500
22/12/2025 34,900 0 (0%) 500 17.45 0 0 34,900 37,300 32,500

Historical Data-ko - BSC

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