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
29/06/2026 28,300 0 (0%) 5,000 141.5 0 0 28,300 30,250 26,350
26/06/2026 28,300 0.4 (1.43%) 81,100 2,280.95 0 0 27,900 29,850 25,950
25/06/2026 27,900 0.3 (1.09%) 177,700 4,951.71 0 0 27,600 29,500 25,700
24/06/2026 27,600 0.1 (0.36%) 2,500 69.08 0 0 27,500 29,400 25,600
23/06/2026 27,500 -0.05 (-0.18%) 53,200 1,474.19 0 0 27,550 29,450 25,650
22/06/2026 27,550 0.05 (0.18%) 22,400 616.03 0 0 27,500 29,400 25,600
19/06/2026 27,500 0 (0%) 26,100 711.32 0 0 27,500 29,400 25,600
18/06/2026 27,500 0 (0%) 11,400 311.7 0 0 27,500 29,400 25,600
17/06/2026 27,500 0 (0%) 7,500 206.13 0 0 27,500 29,400 25,600
16/06/2026 27,500 0 (0%) 57,200 1,551.54 0 0 27,500 29,400 25,600
15/06/2026 27,500 -0.1 (-0.36%) 54,300 1,476.99 0 0 27,600 29,500 25,700
12/06/2026 27,600 0.05 (0.18%) 66,400 1,813.7 0 0 27,550 29,450 25,650
11/06/2026 27,550 0 (0%) 26,800 736.25 0 0 27,550 29,450 25,650
10/06/2026 27,550 -0.05 (-0.18%) 4,000 109.22 0 0 27,600 29,500 25,700
09/06/2026 27,600 -0.05 (-0.18%) 3,500 96.34 0 0 27,650 29,550 25,750
08/06/2026 27,650 -0.05 (-0.18%) 3,200 88.01 0 0 27,700 29,600 25,800
05/06/2026 27,700 0 (0%) 4,000 109.94 0 0 27,700 29,600 25,800
04/06/2026 27,700 0.1 (0.36%) 4,400 121.2 0 0 27,600 29,500 25,700
03/06/2026 27,600 0 (0%) 19,800 541.49 0 0 27,600 29,500 25,700
02/06/2026 27,600 -0.3 (-1.08%) 15,000 414.4 0 0 27,900 29,850 25,950
01/06/2026 27,900 0.05 (0.18%) 3,000 82.89 0 0 27,850 29,750 25,950
29/05/2026 27,850 0 (0%) 7,100 195.86 0 0 27,850 29,750 25,950
28/05/2026 27,850 -0.25 (-0.89%) 32,900 911.75 0 0 28,100 30,050 26,150
27/05/2026 28,100 -0.1 (-0.35%) 17,000 476.37 0 0 28,200 30,150 26,250
26/05/2026 28,200 0.45 (1.62%) 34,400 962.02 0 0 27,750 29,650 25,850
25/05/2026 28,750 0 (0%) 32,700 935.08 0 0 28,750 30,750 26,750
22/05/2026 28,750 0 (0%) 36,900 1,056.64 0 0 28,750 30,750 26,750
21/05/2026 28,750 0.3 (1.05%) 34,000 981.05 0 0 28,450 30,400 26,500
20/05/2026 28,450 0 (0%) 38,300 1,086.56 0 0 28,450 30,400 26,500
19/05/2026 28,450 0.05 (0.18%) 9,100 258.6 0 0 28,400 30,350 26,450
18/05/2026 28,400 -0.1 (-0.35%) 21,300 603.22 0 0 28,500 30,450 26,550
15/05/2026 28,500 -0.15 (-0.52%) 21,600 615.23 0 0 28,650 30,650 26,650
14/05/2026 28,650 -0.1 (-0.35%) 23,900 682.1 0 0 28,750 30,750 26,750
13/05/2026 28,750 0 (0%) 33,400 960.62 0 0 28,750 30,750 26,750
12/05/2026 28,750 0.25 (0.88%) 76,500 2,193.6 0 0 28,500 30,450 26,550
11/05/2026 28,500 0.55 (1.97%) 96,400 2,748.06 0 0 27,950 29,900 26,000
08/05/2026 27,950 0.2 (0.72%) 28,200 783.54 0 0 27,750 29,650 25,850
07/05/2026 27,750 -0.25 (-0.89%) 34,800 971.56 0 0 28,000 29,950 26,050
06/05/2026 28,000 -0.05 (-0.18%) 27,300 765.59 0 0 28,050 30,000 26,100
05/05/2026 28,050 -0.45 (-1.58%) 37,500 1,058.58 0 0 28,500 30,450 26,550
04/05/2026 28,500 0 (0%) 71,300 2,026.67 0 0 28,500 30,450 26,550
29/04/2026 28,500 0.4 (1.42%) 23,700 666.95 0 0 28,100 30,050 26,150
28/04/2026 28,100 0.15 (0.54%) 89,000 2,511.42 0 0 27,950 29,900 26,000
24/04/2026 27,950 0.3 (1.08%) 131,600 3,690.2 0 0 27,650 29,550 25,750
23/04/2026 27,650 -0.1 (-0.36%) 74,100 2,046.69 0 0 27,750 29,650 25,850
22/04/2026 27,750 -0.05 (-0.18%) 69,400 1,913.31 0 0 27,800 29,700 25,900
21/04/2026 27,800 0.55 (2.02%) 176,100 4,955.11 0 0 27,250 29,150 25,350
20/04/2026 27,250 1.75 (6.86%) 116,400 3,159.44 0 0 25,500 27,250 23,750
17/04/2026 25,500 0.05 (0.2%) 10,600 268.98 0 0 25,450 27,200 23,700
16/04/2026 25,450 -0.15 (-0.59%) 19,900 506.36 0 0 25,600 27,350 23,850
15/04/2026 25,600 0.05 (0.2%) 20,000 510.4 0 0 25,550 27,300 23,800
14/04/2026 25,550 0.05 (0.2%) 29,600 756.02 0 0 25,500 27,250 23,750
13/04/2026 25,500 -0.15 (-0.58%) 61,900 1,581.57 0 0 25,650 27,400 23,900
10/04/2026 25,650 0.05 (0.2%) 17,200 441.01 0 0 25,600 27,350 23,850
09/04/2026 25,600 -0.25 (-0.97%) 5,300 136.28 0 0 25,850 27,650 24,050
08/04/2026 25,850 0.4 (1.57%) 31,400 802.96 0 0 25,450 27,200 23,700
07/04/2026 25,450 0.15 (0.59%) 5,200 131.73 0 0 25,300 27,050 23,550
06/04/2026 25,300 -0.2 (-0.78%) 13,900 352.23 0 0 25,500 27,250 23,750
03/04/2026 25,500 -0.05 (-0.2%) 1,600 40.96 0 0 25,550 27,300 23,800
02/04/2026 25,550 -0.35 (-1.35%) 8,700 222.86 0 0 25,900 27,700 24,100
01/04/2026 25,900 0.3 (1.17%) 133,200 3,419.05 0 0 25,600 27,350 23,850
31/03/2026 25,600 0.1 (0.39%) 12,300 314.42 0 0 25,500 27,250 23,750
30/03/2026 25,500 -0.2 (-0.78%) 11,100 283.46 0 0 25,700 27,450 23,950
27/03/2026 25,700 0.05 (0.19%) 2,300 58.93 23,000 589.95 25,650 27,400 23,900
26/03/2026 25,650 -0.05 (-0.19%) 12,900 329.04 0 0 25,700 27,450 23,950
25/03/2026 25,700 0.2 (0.78%) 24,400 619.66 0 0 25,500 27,250 23,750
24/03/2026 25,500 0.25 (0.99%) 11,700 296.27 0 0 25,250 27,000 23,500
23/03/2026 25,250 -0.2 (-0.79%) 37,900 955.42 0 0 25,450 27,200 23,700
20/03/2026 25,450 -0.25 (-0.97%) 18,100 462.3 0 0 25,700 27,450 23,950
19/03/2026 25,700 -0.3 (-1.15%) 13,000 334.83 0 0 26,000 27,800 24,200
18/03/2026 26,000 0 (0%) 5,000 129.97 0 0 26,000 27,800 24,200
17/03/2026 26,000 0 (0%) 8,500 221.67 0 0 26,000 27,800 24,200
16/03/2026 26,000 0.55 (2.16%) 9,800 251.79 0 0 25,450 27,200 23,700
13/03/2026 25,450 -0.25 (-0.97%) 20,000 515.22 0 0 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 13,200 338.63 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.15 (0.59%) 21,300 549.14 0 0 25,600 27,350 23,850
10/03/2026 25,600 1 (4.07%) 31,900 807.71 0 0 24,600 26,300 22,900
09/03/2026 24,600 -1.85 (-6.99%) 125,000 3,099.05 0 0 26,450 28,300 24,600
06/03/2026 26,450 -0.05 (-0.19%) 16,900 445.91 0 0 26,500 28,350 24,650
05/03/2026 26,500 0 (0%) 14,100 375.14 0 0 26,500 28,350 24,650
04/03/2026 26,500 -0.3 (-1.12%) 34,400 912.41 0 0 26,800 28,650 24,950
03/03/2026 26,800 0 (0%) 16,700 447.8 0 0 26,800 28,650 24,950
02/03/2026 26,800 -0.4 (-1.47%) 31,000 836.12 0 0 27,200 29,100 25,300
27/02/2026 27,200 -0.2 (-0.73%) 15,100 411.96 0 0 27,400 29,300 25,500
26/02/2026 27,400 0.15 (0.55%) 10,900 297.95 0 0 27,250 29,150 25,350
25/02/2026 27,250 0 (0%) 28,400 775.33 0 0 27,250 29,150 25,350
24/02/2026 27,250 -0.1 (-0.37%) 17,000 463.32 0 0 27,350 29,250 25,450
23/02/2026 27,350 0.25 (0.92%) 11,500 312.24 0 0 27,100 28,950 25,250
13/02/2026 27,100 -0.2 (-0.73%) 12,500 339.32 0 0 27,300 29,200 25,400
12/02/2026 27,300 0.1 (0.37%) 5,300 143.86 0 0 27,200 29,100 25,300
11/02/2026 27,200 0.05 (0.18%) 17,800 485.5 0 0 27,150 29,050 25,250
10/02/2026 27,150 0.15 (0.56%) 10,700 289.03 0 0 27,000 28,850 25,150
09/02/2026 27,000 0 (0%) 14,600 393.86 0 0 27,000 28,850 25,150
06/02/2026 27,000 -0.2 (-0.74%) 23,300 628.97 0 0 27,200 29,100 25,300
05/02/2026 27,200 -0.25 (-0.91%) 13,200 360.55 0 0 27,450 29,350 25,550
04/02/2026 27,450 0.05 (0.18%) 12,600 344.46 0 0 27,400 29,300 25,500
03/02/2026 27,400 0.15 (0.55%) 55,900 1,522.65 0 0 27,250 29,150 25,350
02/02/2026 27,250 -0.15 (-0.55%) 13,600 370.91 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.1 (-0.36%) 30,200 820.09 0 0 27,500 29,400 25,600
29/01/2026 27,500 0.2 (0.73%) 12,400 340.03 0 0 27,300 29,200 25,400
28/01/2026 27,300 0 (0%) 15,900 433.56 0 0 27,300 29,200 25,400
27/01/2026 27,300 0.35 (1.3%) 72,300 2,027.28 0 0 26,950 28,800 25,100
26/01/2026 26,950 -0.05 (-0.19%) 46,100 1,231.23 0 0 27,000 28,850 25,150
23/01/2026 27,000 -0.5 (-1.82%) 22,500 610.92 0 0 27,500 29,400 25,600
22/01/2026 27,500 0 (0%) 22,300 613.31 0 0 27,500 29,400 25,600
21/01/2026 27,500 -0.45 (-1.61%) 14,700 406.28 0 0 27,950 29,900 26,000
20/01/2026 27,950 0.5 (1.82%) 113,800 3,176.72 0 0 27,450 29,350 25,550
19/01/2026 27,450 -0.25 (-0.9%) 63,500 1,743.99 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 49,500 1,380.39 0 0 27,700 29,600 25,800
15/01/2026 27,700 0 (0%) 39,700 1,105.27 0 0 27,700 29,600 25,800
14/01/2026 27,700 0.75 (2.78%) 124,000 3,454.92 0 0 26,950 28,800 25,100
13/01/2026 26,950 -0.15 (-0.55%) 37,600 1,012.47 0 0 27,100 28,950 25,250
12/01/2026 27,100 0.5 (1.88%) 55,900 1,505.76 0 0 26,600 28,450 24,750
09/01/2026 26,600 0.1 (0.38%) 65,000 1,717.21 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.15 (0.57%) 36,700 970.34 0 0 26,350 28,150 24,550
07/01/2026 26,350 0 (0%) 20,900 550.89 0 0 26,350 28,150 24,550
06/01/2026 26,350 -0.1 (-0.38%) 11,800 310.27 0 0 26,450 28,300 24,600
05/01/2026 26,450 0.1 (0.38%) 29,600 779.2 0 0 26,350 28,150 24,550
31/12/2025 26,350 0.1 (0.38%) 7,800 204.66 0 0 26,250 28,050 24,450
30/12/2025 26,250 0.05 (0.19%) 18,000 473.85 0 0 26,200 28,000 24,400
29/12/2025 26,200 -0.25 (-0.95%) 10,800 285.14 0 0 26,450 28,300 24,600

Historical Data-ko - BSC

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