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
24/08/2026 17,200 0 (0%) 335,100 5,705.94 0 0 17,200 18,400 16,000
21/08/2026 17,200 0.45 (2.69%) 199,900 3,401.31 0 0 16,750 17,900 15,600
20/08/2026 16,750 -0.1 (-0.59%) 44,700 748.61 300,000 5,253.6 16,850 18,000 15,700
19/08/2026 16,850 0.1 (0.6%) 47,600 800.43 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 46,300 777.31 300,000 5,280 16,750 17,900 15,600
17/08/2026 16,750 0 (0%) 63,300 1,059.42 0 0 16,750 17,900 15,600
14/08/2026 16,750 0.05 (0.3%) 47,500 796.66 300,000 5,280 16,700 17,850 15,550
13/08/2026 16,700 0 (0%) 197,900 3,330.78 0 0 16,700 17,850 15,550
12/08/2026 16,700 0.1 (0.6%) 47,300 792.46 0 0 16,600 17,750 15,450
11/08/2026 16,600 -0.25 (-1.48%) 144,900 2,423.7 0 0 16,850 18,000 15,700
10/08/2026 16,850 -0.05 (-0.3%) 54,600 920.97 0 0 16,900 18,050 15,750
07/08/2026 16,900 0 (0%) 187,900 3,185.9 0 0 16,900 18,050 15,750
06/08/2026 16,900 0.05 (0.3%) 129,400 2,183.66 163,700 2,570.09 16,850 18,000 15,700
05/08/2026 16,850 0.05 (0.3%) 58,300 983.64 840,700 13,156.96 16,800 17,950 15,650
04/08/2026 16,800 -0.1 (-0.59%) 91,700 1,552.95 0 0 16,900 18,050 15,750
03/08/2026 16,900 0.2 (1.2%) 147,900 2,474.83 0 0 16,700 17,850 15,550
31/07/2026 16,700 -0.1 (-0.6%) 57,900 972.99 0 0 16,800 17,950 15,650
30/07/2026 16,800 0.2 (1.2%) 252,200 4,233.93 0 0 16,600 17,750 15,450
29/07/2026 16,600 0.15 (0.91%) 102,900 1,707.09 0 0 16,450 17,600 15,300
28/07/2026 16,450 -0.2 (-1.2%) 112,800 1,855.14 0 0 16,650 17,800 15,500
27/07/2026 16,650 0.15 (0.91%) 15,000 249.93 0 0 16,500 17,650 15,350
24/07/2026 16,500 -0.05 (-0.3%) 69,100 1,141.03 0 0 16,550 17,700 15,400
23/07/2026 16,550 -0.15 (-0.9%) 115,300 1,905.13 0 0 16,700 17,850 15,550
22/07/2026 16,700 -0.3 (-1.76%) 97,800 1,636.32 0 0 17,000 18,150 15,850
21/07/2026 17,000 0 (0%) 98,600 1,685.56 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.5 (-2.86%) 127,300 2,181.99 0 0 17,500 18,700 16,300
17/07/2026 17,500 0 (0%) 266,300 4,558.35 0 0 17,500 18,700 16,300
16/07/2026 17,500 0 (0%) 658,500 11,266.57 0 0 17,500 18,700 16,300
15/07/2026 17,500 -0.2 (-1.13%) 210,700 3,685.79 0 0 17,700 18,900 16,500
14/07/2026 17,700 -0.05 (-0.28%) 266,900 4,691.07 0 0 17,750 18,950 16,550
13/07/2026 17,750 0 (0%) 244,600 4,289.1 0 0 17,750 18,950 16,550
10/07/2026 17,750 0.05 (0.28%) 125,100 2,203.64 0 0 17,700 18,900 16,500
09/07/2026 17,700 0.05 (0.28%) 126,900 2,230.84 0 0 17,650 18,850 16,450
08/07/2026 17,650 0.15 (0.86%) 189,800 3,324.19 0 0 17,500 18,700 16,300
07/07/2026 17,500 -0.1 (-0.57%) 196,100 3,438.62 0 0 17,600 18,800 16,400
06/07/2026 17,600 0 (0%) 234,800 4,112.02 0 0 17,600 18,800 16,400
03/07/2026 17,600 0.05 (0.28%) 94,900 1,662.1 0 0 17,550 18,750 16,350
02/07/2026 17,550 0.05 (0.29%) 100,600 1,761.13 0 0 17,500 18,700 16,300
01/07/2026 17,500 -0.1 (-0.57%) 85,100 1,493.22 0 0 17,600 18,800 16,400
30/06/2026 17,600 0 (0%) 93,600 1,639.67 0 0 17,600 18,800 16,400
29/06/2026 17,600 0 (0%) 44,000 773.17 0 0 17,600 18,800 16,400
26/06/2026 17,600 0 (0%) 91,300 1,601.12 0 0 17,600 18,800 16,400
25/06/2026 17,600 -0.15 (-0.85%) 82,400 1,447.1 0 0 17,750 18,950 16,550
24/06/2026 17,750 0.15 (0.85%) 66,200 1,167.02 0 0 17,600 18,800 16,400
23/06/2026 17,600 0 (0%) 133,500 2,354.62 0 0 17,600 18,800 16,400
22/06/2026 17,600 -0.05 (-0.28%) 51,400 906.81 0 0 17,650 18,850 16,450
19/06/2026 17,650 -0.3 (-1.67%) 51,000 903.33 0 0 17,950 19,200 16,700
18/06/2026 17,950 -0.1 (-0.55%) 64,900 1,159.26 0 0 18,050 19,300 16,800
17/06/2026 18,050 0 (0%) 100,200 1,804.65 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.05 (0.28%) 89,700 1,618.06 0 0 18,000 19,250 16,750
15/06/2026 18,000 0 (0%) 119,100 2,144.27 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.1 (-0.55%) 66,500 1,188.95 0 0 18,100 19,350 16,850
11/06/2026 18,100 0.1 (0.56%) 155,500 2,789.41 0 0 18,000 19,250 16,750
10/06/2026 18,000 0.15 (0.84%) 115,400 2,066.68 0 0 17,850 19,050 16,650
09/06/2026 17,850 0 (0%) 104,900 1,855.31 0 0 17,850 19,050 16,650
08/06/2026 17,850 0.05 (0.28%) 81,100 1,429.52 0 0 17,800 19,000 16,600
05/06/2026 17,800 0 (0%) 109,200 1,935.68 0 0 17,800 19,000 16,600
04/06/2026 17,800 -0.1 (-0.56%) 90,400 1,607.64 0 0 17,900 19,150 16,650
03/06/2026 17,900 -0.35 (-1.92%) 133,500 2,385.71 0 0 18,250 19,500 17,000
02/06/2026 18,250 -0.35 (-1.88%) 167,100 3,038.14 0 0 18,600 19,900 17,300
01/06/2026 18,600 -0.05 (-0.27%) 259,000 4,779.78 0 0 18,650 19,950 17,350
29/05/2026 18,650 0.05 (0.27%) 255,200 4,738.7 0 0 18,600 19,900 17,300
28/05/2026 18,600 0.4 (2.2%) 1,426,900 26,408.08 1,500,000 27,189 18,200 19,450 16,950
27/05/2026 18,200 0.6 (3.41%) 249,600 4,453 0 0 17,600 18,800 16,400
26/05/2026 17,600 0.1 (0.57%) 96,200 1,695.14 1,500,000 26,400 17,500 18,700 16,300
25/05/2026 17,500 -0.05 (-0.28%) 76,400 1,340.18 0 0 17,550 18,750 16,350
22/05/2026 17,550 -0.25 (-1.4%) 107,200 1,890.04 0 0 17,800 19,000 16,600
21/05/2026 17,800 0.3 (1.71%) 145,800 2,560.87 0 0 17,500 18,700 16,300
20/05/2026 17,500 0 (0%) 194,300 3,384.88 0 0 17,500 18,700 16,300
19/05/2026 17,500 -0.35 (-1.96%) 267,400 4,746.99 0 0 17,850 19,050 16,650
18/05/2026 17,850 0.55 (3.18%) 241,400 4,211.91 0 0 17,300 18,500 16,100
15/05/2026 17,300 -0.2 (-1.14%) 117,600 2,032.19 0 0 17,500 18,700 16,300
14/05/2026 17,500 -0.1 (-0.57%) 77,500 1,363.65 0 0 17,600 18,800 16,400
13/05/2026 17,600 0.15 (0.86%) 79,300 1,389.61 0 0 17,450 18,650 16,250
12/05/2026 17,450 0.1 (0.58%) 103,600 1,797.16 0 0 17,350 18,550 16,150
11/05/2026 17,350 -0.3 (-1.7%) 138,900 2,426.24 0 0 17,650 18,850 16,450
08/05/2026 17,650 -0.05 (-0.28%) 127,400 2,261.31 0 0 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 173,300 3,067.17 0 0 17,600 18,800 16,400
06/05/2026 17,600 0.1 (0.57%) 111,400 1,960.82 0 0 17,500 18,700 16,300
05/05/2026 17,500 -0.1 (-0.57%) 64,500 1,132.85 0 0 17,600 18,800 16,400
04/05/2026 17,600 0 (0%) 89,500 1,573.06 0 0 17,600 18,800 16,400
29/04/2026 17,600 0 (0%) 32,000 559.93 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.1 (-0.56%) 126,500 2,223.76 0 0 17,700 18,900 16,500
24/04/2026 17,700 0 (0%) 202,400 3,586.9 0 0 17,700 18,900 16,500
23/04/2026 17,700 0.3 (1.72%) 157,500 2,773 0 0 17,400 18,600 16,200
22/04/2026 17,400 -0.3 (-1.69%) 301,200 5,264.59 0 0 17,700 18,900 16,500
21/04/2026 17,700 -0.05 (-0.28%) 130,300 2,314.38 0 0 17,750 18,950 16,550
20/04/2026 17,750 0 (0%) 153,100 2,735.08 0 0 17,750 18,950 16,550
17/04/2026 17,750 -0.1 (-0.56%) 402,300 7,135.46 0 0 17,850 19,050 16,650
16/04/2026 17,850 -0.65 (-3.51%) 483,000 8,681.47 0 0 18,500 19,750 17,250
15/04/2026 18,500 -0.3 (-1.6%) 147,900 2,748.09 0 0 18,800 20,100 17,500
14/04/2026 18,800 0.3 (1.62%) 70,000 1,309.46 0 0 18,500 19,750 17,250
13/04/2026 18,500 -0.5 (-2.63%) 144,500 2,707.35 0 0 19,000 20,300 17,700
10/04/2026 19,000 0 (0%) 280,300 5,355.65 0 0 19,000 20,300 17,700
09/04/2026 19,000 -0.3 (-1.55%) 137,600 2,619.76 0 0 19,300 20,650 17,950
08/04/2026 19,300 0.2 (1.05%) 196,700 3,804.46 0 0 19,100 20,400 17,800
07/04/2026 19,100 0.2 (1.06%) 195,300 3,715.55 0 0 18,900 20,200 17,600
06/04/2026 18,900 -0.75 (-3.82%) 449,600 8,770.81 0 0 19,650 21,000 18,300
03/04/2026 19,650 0.2 (1.03%) 302,100 5,904.14 0 0 19,450 20,800 18,100
02/04/2026 19,450 -0.75 (-3.71%) 577,800 11,690.86 0 0 20,200 21,600 18,800
01/04/2026 20,200 0.1 (0.5%) 615,900 12,338.21 0 0 20,100 21,500 18,700
31/03/2026 20,100 0.3 (1.52%) 602,700 12,060.43 0 0 19,800 21,150 18,450
30/03/2026 19,800 0.4 (2.06%) 605,000 11,933.45 0 0 19,400 20,750 18,050
27/03/2026 19,400 0.4 (2.11%) 418,100 8,019.4 0 0 19,000 20,300 17,700
26/03/2026 19,000 -0.55 (-2.81%) 588,500 11,463.18 0 0 19,550 20,900 18,200
25/03/2026 19,550 0.85 (4.55%) 1,115,700 21,533.52 0 0 18,700 20,000 17,400
24/03/2026 18,700 1.2 (6.86%) 1,186,600 22,042.22 0 0 17,500 18,700 16,300
23/03/2026 17,500 -0.25 (-1.41%) 294,700 5,155.78 0 0 17,750 18,950 16,550
20/03/2026 17,750 0.6 (3.5%) 297,900 5,245.67 0 0 17,150 18,350 15,950
19/03/2026 17,150 -0.25 (-1.44%) 93,000 1,590.36 0 0 17,400 18,600 16,200
18/03/2026 17,400 0.1 (0.58%) 64,100 1,107.02 0 0 17,300 18,500 16,100
17/03/2026 17,300 0.15 (0.87%) 122,600 2,117.64 0 0 17,150 18,350 15,950
16/03/2026 17,150 -0.1 (-0.58%) 188,100 3,226.72 0 0 17,250 18,450 16,050
13/03/2026 17,250 -0.15 (-0.86%) 76,700 1,324.58 0 0 17,400 18,600 16,200
12/03/2026 17,400 -0.05 (-0.29%) 431,900 7,452.83 0 0 17,450 18,650 16,250
11/03/2026 17,450 0.45 (2.65%) 151,900 2,640.18 0 0 17,000 18,150 15,850
10/03/2026 17,000 0.55 (3.34%) 232,200 3,947.26 0 0 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 848,500 14,078.96 0 0 17,650 18,850 16,450
06/03/2026 17,650 -0.35 (-1.94%) 204,600 3,631.89 0 0 18,000 19,250 16,750
05/03/2026 18,000 -0.3 (-1.64%) 440,100 7,954.59 0 0 18,300 19,550 17,050
04/03/2026 18,300 -0.25 (-1.35%) 291,100 5,306.15 0 0 18,550 19,800 17,300
03/03/2026 18,550 0.2 (1.09%) 389,300 7,269.88 0 0 18,350 19,600 17,100
02/03/2026 18,350 -0.05 (-0.27%) 555,300 10,248.05 0 0 18,400 19,650 17,150
27/02/2026 18,400 -0.4 (-2.13%) 351,000 6,498.71 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.15 (-0.79%) 165,800 3,114.23 0 0 18,950 20,250 17,650
25/02/2026 18,950 -0.1 (-0.52%) 419,600 8,014.45 0 0 19,050 20,350 17,750
24/02/2026 19,050 0.05 (0.26%) 242,000 4,585.41 0 0 19,000 20,300 17,700

Historical Data-ko - BSC

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