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
18/06/2026 21,200 0.1 (0.47%) 7,300 156.27 0 0 21,100 24,200 18,000
17/06/2026 22,700 0.5 (2.25%) 5,212 117.98 0 0 22,200 25,500 18,900
16/06/2026 22,200 0 (0%) 4,448 98.7 0 0 22,200 25,500 18,900
15/06/2026 22,200 -0.1 (-0.45%) 445 9.89 0 0 22,300 25,600 19,000
12/06/2026 22,300 0.2 (0.9%) 210 4.68 0 0 22,100 25,400 18,800
11/06/2026 22,200 0 (0%) 4,802 105.9 0 0 22,200 25,500 18,900
10/06/2026 22,200 0.2 (0.91%) 206 4.57 0 0 22,000 25,300 18,700
09/06/2026 22,000 0.2 (0.92%) 9,544 209.96 0 0 21,800 25,000 18,600
08/06/2026 21,800 -0.6 (-2.68%) 1,201 26.24 0 0 22,400 25,700 19,100
05/06/2026 22,400 0 (0%) 37 0.81 0 0 22,400 25,700 19,100
04/06/2026 22,400 0 (0%) 810 18.14 0 0 22,400 25,700 19,100
03/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
02/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
01/06/2026 22,400 0 (0%) 54 1.19 0 0 22,400 25,700 19,100
29/05/2026 22,400 0.2 (0.9%) 2,000 44.8 0 0 22,200 25,500 18,900
28/05/2026 22,200 0.1 (0.45%) 1,701 37.76 0 0 22,100 25,400 18,800
27/05/2026 22,400 0 (0%) 1,900 41.93 0 0 22,400 25,700 19,100
26/05/2026 22,400 0.2 (0.9%) 4,600 102.89 0 0 22,200 25,500 18,900
25/05/2026 22,100 -0.4 (-1.78%) 1,100 24.39 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 601 13.52 0 0 22,500 25,800 19,200
21/05/2026 22,500 -0.2 (-0.88%) 2,101 47.27 0 0 22,700 26,100 19,300
20/05/2026 22,700 0.6 (2.71%) 200 4.54 0 0 22,100 25,400 18,800
19/05/2026 22,100 0 (0%) 1,029 22.74 0 0 22,100 25,400 18,800
18/05/2026 22,100 -0.4 (-1.78%) 2,004 44.29 0 0 22,500 25,800 19,200
15/05/2026 22,500 -0.1 (-0.44%) 2,700 60.76 0 0 22,600 25,900 19,300
14/05/2026 22,600 0 (0%) 4 0.09 0 0 22,600 25,900 19,300
13/05/2026 22,600 0 (0%) 10 0.23 0 0 22,600 25,900 19,300
12/05/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
11/05/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
08/05/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/05/2026 22,100 -0.2 (-0.9%) 336 7.54 0 0 22,300 25,600 19,000
06/05/2026 22,200 -0.4 (-1.77%) 3,753 83.7 0 0 22,600 25,900 19,300
05/05/2026 22,500 -0.3 (-1.32%) 1,602 36.14 0 0 22,800 26,200 19,400
04/05/2026 22,800 0.6 (2.7%) 4,800 109.38 0 0 22,200 25,500 18,900
29/04/2026 22,500 0.5 (2.27%) 5,500 122.3 0 0 22,000 25,300 18,700
28/04/2026 22,000 -0.1 (-0.45%) 4,700 103.4 0 0 22,100 25,400 18,800
24/04/2026 22,100 0 (0%) 2,500 55.2 0 0 22,100 25,400 18,800
23/04/2026 22,100 0 (0%) 3,900 86.09 0 0 22,100 25,400 18,800
22/04/2026 22,000 0 (0%) 3,001 66.17 0 0 22,000 25,300 18,700
21/04/2026 22,000 0 (0%) 4,400 96.62 0 0 22,000 25,300 18,700
20/04/2026 22,000 0 (0%) 460 10.12 0 0 22,000 25,300 18,700
17/04/2026 22,000 0 (0%) 12,810 282.16 0 0 22,000 25,300 18,700
16/04/2026 22,000 -0.3 (-1.35%) 18,121 398.79 0 0 22,300 25,600 19,000
15/04/2026 22,200 -0.1 (-0.45%) 12,400 276.19 0 0 22,300 25,600 19,000
14/04/2026 22,300 -0.3 (-1.33%) 40,708 906.78 0 0 22,600 25,900 19,300
13/04/2026 22,600 -0.1 (-0.44%) 1,101 24.87 0 0 22,700 26,100 19,300
10/04/2026 22,600 0 (0%) 2,300 52.2 0 0 22,600 25,900 19,300
09/04/2026 22,600 -0.2 (-0.88%) 7,001 158.15 0 0 22,800 26,200 19,400
08/04/2026 22,800 0 (0%) 5,800 132.24 0 0 22,800 26,200 19,400
07/04/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
06/04/2026 22,800 -0.2 (-0.87%) 1,100 25.06 0 0 23,000 26,400 19,600
03/04/2026 23,000 -0.4 (-1.71%) 100 2.3 0 0 23,400 26,900 19,900
02/04/2026 23,400 0.7 (3.08%) 200 4.68 0 0 22,700 26,100 19,300
01/04/2026 23,200 0.9 (4.04%) 500 11.33 0 0 22,300 25,600 19,000
31/03/2026 22,300 0 (0%) 3,703 82.71 0 0 22,300 25,600 19,000
30/03/2026 22,200 -0.3 (-1.33%) 701 15.62 0 0 22,500 25,800 19,200
27/03/2026 22,400 -0.4 (-1.75%) 3,418 76.75 0 0 22,800 26,200 19,400
26/03/2026 22,600 -0.3 (-1.31%) 900 20.5 0 0 22,900 26,300 19,500
25/03/2026 23,000 0.4 (1.77%) 2,400 54.98 0 0 22,600 25,900 19,300
24/03/2026 22,500 0.1 (0.45%) 3,600 81.51 0 0 22,400 25,700 19,100
23/03/2026 22,300 0.2 (0.9%) 5,707 127.91 0 0 22,100 25,400 18,800
20/03/2026 22,400 -0.4 (-1.75%) 1,003 22.2 0 0 22,800 26,200 19,400
19/03/2026 23,000 0.3 (1.32%) 1,100 25.1 0 0 22,700 26,100 19,300
18/03/2026 22,600 -0.4 (-1.74%) 4,400 99.94 0 0 23,000 26,400 19,600
17/03/2026 22,500 0 (0%) 4,283 98.38 0 0 22,500 25,800 19,200
16/03/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
13/03/2026 22,400 0 (0%) 3,220 72.53 0 0 22,400 25,700 19,100
12/03/2026 22,500 0 (0%) 3,515 78.79 0 0 22,500 25,800 19,200
11/03/2026 22,600 0.7 (3.2%) 2,800 62.95 0 0 21,900 25,100 18,700
10/03/2026 22,000 0.4 (1.85%) 5,007 109.59 0 0 21,600 24,800 18,400
09/03/2026 22,000 -0.6 (-2.65%) 33,702 729.55 0 0 22,600 25,900 19,300
06/03/2026 22,700 0 (0%) 5,900 133.39 0 0 22,700 26,100 19,300
05/03/2026 22,600 0 (0%) 2,400 54.4 0 0 22,600 25,900 19,300
04/03/2026 22,900 -0.3 (-1.29%) 6,600 149.4 0 0 23,200 26,600 19,800
03/03/2026 23,000 0 (0%) 6,901 159.92 0 0 23,000 26,400 19,600
02/03/2026 23,000 -0.4 (-1.71%) 16,302 375.27 0 0 23,400 26,900 19,900
27/02/2026 23,400 0 (0%) 3,410 79.88 0 0 23,400 26,900 19,900
26/02/2026 23,400 0 (0%) 1,214 28.43 0 0 23,400 26,900 19,900
25/02/2026 23,500 0.2 (0.86%) 1,842 43.13 0 0 23,300 26,700 19,900
24/02/2026 23,400 0.4 (1.74%) 13,034 304.3 0 0 23,000 26,400 19,600
23/02/2026 23,100 0 (0%) 8,300 191.11 0 0 23,100 26,500 19,700
13/02/2026 23,000 0 (0%) 3,851 88.67 0 0 23,000 26,400 19,600
12/02/2026 23,000 0.2 (0.88%) 2,700 62 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 4,401 100.43 0 0 22,800 26,200 19,400
10/02/2026 22,800 0 (0%) 5,338 121.48 0 0 22,800 26,200 19,400
09/02/2026 22,800 -0.3 (-1.3%) 4,204 95.77 0 0 23,100 26,500 19,700
06/02/2026 22,500 -1 (-4.26%) 13,851 320.19 0 0 23,500 27,000 20,000
05/02/2026 23,500 0.1 (0.43%) 4,722 110.9 0 0 23,400 26,900 19,900
04/02/2026 23,300 -0.6 (-2.51%) 13,018 304.68 0 0 23,900 27,400 20,400
03/02/2026 23,800 -0.1 (-0.42%) 18,900 451.93 0 0 23,900 27,400 20,400
02/02/2026 23,900 0.8 (3.46%) 50,156 1,199.18 0 0 23,100 26,500 19,700
30/01/2026 23,100 0.5 (2.21%) 14,653 338.46 0 0 22,600 25,900 19,300
29/01/2026 22,700 0.1 (0.44%) 2,745 62.07 0 0 22,600 25,900 19,300
28/01/2026 22,500 0 (0%) 1,763 39.76 0 0 22,500 25,800 19,200
27/01/2026 22,500 -0.1 (-0.44%) 1,000 22.47 0 0 22,600 25,900 19,300
26/01/2026 22,500 0.1 (0.45%) 12,137 274.63 0 0 22,400 25,700 19,100
23/01/2026 22,600 0 (0%) 6,701 150.4 0 0 22,600 25,900 19,300
22/01/2026 22,500 -0.2 (-0.88%) 8,507 192.42 0 0 22,700 26,100 19,300
21/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 26,100 19,300
20/01/2026 22,400 -0.3 (-1.32%) 3,756 85.1 0 0 22,700 26,100 19,300
19/01/2026 22,700 -0.1 (-0.44%) 902 20.5 0 0 22,800 26,200 19,400
16/01/2026 22,700 0.1 (0.44%) 5,353 121.94 0 0 22,600 25,900 19,300
15/01/2026 22,600 0.2 (0.89%) 4,810 108.92 0 0 22,400 25,700 19,100
14/01/2026 22,400 0.1 (0.45%) 4,258 95.5 0 0 22,300 25,600 19,000
13/01/2026 22,500 -0.8 (-3.43%) 16,554 369.47 0 0 23,300 26,700 19,900
12/01/2026 23,100 0.2 (0.87%) 14,181 330.41 0 0 22,900 26,300 19,500
09/01/2026 23,200 1.1 (4.98%) 44,605 1,022.46 0 0 22,100 25,400 18,800
08/01/2026 22,200 0.2 (0.91%) 3,310 73.07 0 0 22,000 25,300 18,700
07/01/2026 22,000 0.1 (0.46%) 5,700 125.28 0 0 21,900 25,100 18,700
06/01/2026 21,800 -0.2 (-0.91%) 6,901 151. 0 0 22,000 25,300 18,700
05/01/2026 22,200 0.1 (0.45%) 3,725 82.09 0 0 22,100 25,400 18,800
31/12/2025 22,200 0.1 (0.45%) 1,601 35.35 0 0 22,100 25,400 18,800
30/12/2025 22,000 0 (0%) 10,300 227.74 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 11,309 248.92 0 0 22,000 25,300 18,700
26/12/2025 22,100 0.1 (0.45%) 9,202 202.47 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 4,701 103.43 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 12,505 275.21 0 0 22,000 25,300 18,700
23/12/2025 22,000 0 (0%) 5,600 123.2 0 0 22,000 25,300 18,700
22/12/2025 21,800 0.1 (0.46%) 5,300 116.38 0 0 21,700 24,900 18,500
19/12/2025 21,700 -0.1 (-0.46%) 2,200 47.84 13,900 258.54 21,800 25,000 18,600
18/12/2025 21,800 0 (0%) 2,100 45.78 0 0 21,800 25,000 18,600

Historical Data-ko - BSC

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