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 15,000 0.1 (0.67%) 2,100 31.58 0 0 14,900 17,100 12,700
21/08/2026 15,100 0.4 (2.72%) 19,309 287.51 0 0 14,700 16,900 12,500
20/08/2026 14,800 0.1 (0.68%) 2,200 32.35 0 0 14,700 16,900 12,500
19/08/2026 14,700 0.2 (1.38%) 3,670 53.86 0 0 14,500 16,600 12,400
18/08/2026 14,600 0 (0%) 12,922 187.87 0 0 14,600 16,700 12,500
17/08/2026 14,800 0.2 (1.37%) 9,150 133.5 0 0 14,600 16,700 12,500
14/08/2026 14,600 -0.1 (-0.68%) 3,213 47.05 0 0 14,700 16,900 12,500
13/08/2026 14,700 0 (0%) 3,013 44.45 0 0 14,700 16,900 12,500
12/08/2026 14,800 0.1 (0.68%) 13,719 201.99 0 0 14,700 16,900 12,500
11/08/2026 14,800 -0.2 (-1.33%) 13,814 203.71 0 0 15,000 17,200 12,800
10/08/2026 15,000 0.2 (1.35%) 917 13.76 0 0 14,800 17,000 12,600
07/08/2026 14,900 0 (0%) 11,778 174.49 0 0 14,900 17,100 12,700
06/08/2026 15,000 0 (0%) 4,736 70.72 0 0 15,000 17,200 12,800
05/08/2026 15,100 0.1 (0.67%) 17,838 268.16 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 2,110 31.73 0 0 15,000 17,200 12,800
03/08/2026 15,100 0.2 (1.34%) 56,806 851.6 0 0 14,900 17,100 12,700
31/07/2026 14,800 -0.2 (-1.33%) 20,815 310.68 0 0 15,000 17,200 12,800
30/07/2026 15,200 0.2 (1.33%) 6,645 99.51 0 0 15,000 17,200 12,800
29/07/2026 14,900 0 (0%) 3,201 48.07 0 0 14,900 17,100 12,700
28/07/2026 14,900 0 (0%) 524 7.79 0 0 14,900 17,100 12,700
27/07/2026 15,100 0 (0%) 3,853 57.24 0 0 15,100 17,300 12,900
24/07/2026 15,000 0.1 (0.67%) 210 3.16 0 0 14,900 17,100 12,700
23/07/2026 15,000 0.4 (2.74%) 3,900 58.25 0 0 14,600 16,700 12,500
22/07/2026 14,900 -0.1 (-0.67%) 14,800 216. 0 0 15,000 17,200 12,800
21/07/2026 15,100 0 (0%) 9,742 146.05 0 0 15,100 17,300 12,900
20/07/2026 15,100 -0.1 (-0.66%) 14,091 212.39 0 0 15,200 17,400 13,000
17/07/2026 15,700 0.5 (3.29%) 15,410 234.99 0 0 15,200 17,400 13,000
16/07/2026 15,200 0 (0%) 30,417 462.63 0 0 15,200 17,400 13,000
15/07/2026 15,200 -0.2 (-1.3%) 5,080 77.45 0 0 15,400 17,700 13,100
14/07/2026 15,600 0.2 (1.3%) 11,701 180.42 0 0 15,400 17,700 13,100
13/07/2026 15,600 0 (0%) 19,811 304.51 0 0 15,600 17,900 13,300
10/07/2026 15,800 0.2 (1.28%) 5,710 88.87 0 0 15,600 17,900 13,300
09/07/2026 15,700 0.2 (1.29%) 632 9.88 0 0 15,500 17,800 13,200
08/07/2026 15,400 0 (0%) 2,205 34.11 0 0 15,400 17,700 13,100
07/07/2026 15,600 0 (0%) 6,942 107.08 0 0 15,600 17,900 13,300
06/07/2026 15,600 0 (0%) 12,697 197.99 0 0 15,600 17,900 13,300
03/07/2026 15,600 0.1 (0.65%) 503 7.85 0 0 15,500 17,800 13,200
02/07/2026 15,900 0.2 (1.27%) 20,516 318.97 0 0 15,700 18,000 13,400
01/07/2026 15,700 -0.2 (-1.26%) 4,080 64.16 0 0 15,900 18,200 13,600
30/06/2026 16,000 0.3 (1.91%) 6,001 95.4 0 0 15,700 18,000 13,400
29/06/2026 16,000 0.3 (1.91%) 13,819 216.54 0 0 15,700 18,000 13,400
26/06/2026 15,900 0.2 (1.27%) 5,143 80.87 0 0 15,700 18,000 13,400
25/06/2026 15,900 0.2 (1.27%) 12,900 202.81 0 0 15,700 18,000 13,400
24/06/2026 15,800 0 (0%) 3,441 54.15 0 0 15,800 18,100 13,500
23/06/2026 15,900 0.2 (1.27%) 2,577 40.77 0 0 15,700 18,000 13,400
22/06/2026 15,900 0.1 (0.63%) 27,322 429.55 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 6,829 107.58 0 0 15,800 18,100 13,500
18/06/2026 15,900 0.1 (0.63%) 17,867 282.03 0 0 15,800 18,100 13,500
17/06/2026 15,900 0.1 (0.63%) 4,901 77.48 0 0 15,800 18,100 13,500
16/06/2026 15,900 0.1 (0.63%) 6,426 101.71 0 0 15,800 18,100 13,500
15/06/2026 15,900 0.1 (0.63%) 5,538 87.53 0 0 15,800 18,100 13,500
12/06/2026 15,900 0.2 (1.27%) 3,910 61.62 0 0 15,700 18,000 13,400
11/06/2026 15,800 0.2 (1.28%) 5,103 80.26 0 0 15,600 17,900 13,300
10/06/2026 15,800 0.1 (0.64%) 5,941 92.75 0 0 15,700 18,000 13,400
09/06/2026 15,700 0.1 (0.64%) 2,536 39.83 0 0 15,600 17,900 13,300
08/06/2026 15,700 0 (0%) 4,825 75.42 0 0 15,700 18,000 13,400
05/06/2026 15,800 0.2 (1.28%) 10,264 160.95 0 0 15,600 17,900 13,300
04/06/2026 15,800 0.2 (1.28%) 5,796 90.56 0 0 15,600 17,900 13,300
03/06/2026 15,800 0.2 (1.28%) 9,700 151.67 0 0 15,600 17,900 13,300
02/06/2026 15,600 0 (0%) 7,953 124.2 0 0 15,600 17,900 13,300
01/06/2026 15,800 0 (0%) 53,212 831.91 0 0 15,800 18,100 13,500
29/05/2026 16,100 0.3 (1.9%) 94,710 1,497.02 0 0 15,800 18,100 13,500
28/05/2026 16,000 0.2 (1.27%) 42,740 675.71 0 0 15,800 18,100 13,500
27/05/2026 15,700 0 (0%) 34,802 551.09 0 0 15,700 18,000 13,400
26/05/2026 15,900 0.1 (0.63%) 9,959 156.54 0 0 15,800 18,100 13,500
25/05/2026 15,900 0.2 (1.27%) 13,415 212.57 0 0 15,700 18,000 13,400
22/05/2026 15,800 0.1 (0.64%) 15,965 251.38 0 0 15,700 18,000 13,400
21/05/2026 15,900 0.2 (1.27%) 4,070 63.99 0 0 15,700 18,000 13,400
20/05/2026 15,900 0 (0%) 19,723 310.53 0 0 15,900 18,200 13,600
19/05/2026 16,000 0.3 (1.91%) 32,122 511.35 0 0 15,700 18,000 13,400
18/05/2026 15,900 0 (0%) 39,010 613.94 0 0 15,900 18,200 13,600
15/05/2026 16,100 0 (0%) 32,871 521.77 0 0 16,100 18,500 13,700
14/05/2026 16,200 0 (0%) 16,112 260.08 0 0 16,200 18,600 13,800
13/05/2026 16,100 -0.4 (-2.42%) 23,907 388.17 0 0 16,500 18,900 14,100
12/05/2026 16,400 0.4 (2.5%) 80,022 1,316.87 0 0 16,000 18,400 13,600
11/05/2026 16,200 0.4 (2.53%) 374,746 5,990.35 0 0 15,800 18,100 13,500
08/05/2026 15,900 0.1 (0.63%) 17,043 270.05 0 0 15,800 18,100 13,500
07/05/2026 16,000 0.2 (1.27%) 36,194 570.62 0 0 15,800 18,100 13,500
06/05/2026 15,900 0.2 (1.27%) 10,700 168.72 0 0 15,700 18,000 13,400
05/05/2026 16,000 0.2 (1.27%) 38,856 611.49 0 0 15,800 18,100 13,500
04/05/2026 15,900 -0.1 (-0.63%) 105,399 1,663.11 0 0 16,000 18,400 13,600
29/04/2026 16,100 0.2 (1.26%) 6,541 104.58 0 0 15,900 18,200 13,600
28/04/2026 16,100 -0.1 (-0.62%) 64,613 1,027.52 0 0 16,200 18,600 13,800
24/04/2026 16,200 0.3 (1.89%) 20,627 334.29 0 0 15,900 18,200 13,600
23/04/2026 16,200 0 (0%) 104,665 1,659.86 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 98,982 1,606. 0 0 16,200 18,600 13,800
21/04/2026 16,300 0.2 (1.24%) 62,210 1,007.87 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 14,616 235.53 0 0 16,100 18,500 13,700
17/04/2026 16,200 0.1 (0.62%) 16,187 260.1 0 0 16,100 18,500 13,700
16/04/2026 16,200 0.4 (2.53%) 47,330 762.82 0 0 15,800 18,100 13,500
15/04/2026 15,900 0.1 (0.63%) 74,967 1,187.31 0 0 15,800 18,100 13,500
14/04/2026 16,100 0.3 (1.9%) 116,380 1,844.02 0 0 15,800 18,100 13,500
13/04/2026 16,000 0 (0%) 7,280 115.37 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 12,145 194.24 0 0 16,000 18,400 13,600
09/04/2026 16,200 0.1 (0.62%) 40,586 651.01 0 0 16,100 18,500 13,700
08/04/2026 16,300 0.4 (2.52%) 111,321 1,793.84 0 0 15,900 18,200 13,600
07/04/2026 15,900 0.3 (1.92%) 23,293 369.22 0 0 15,600 17,900 13,300
06/04/2026 15,700 0 (0%) 10,832 169.39 0 0 15,700 18,000 13,400
03/04/2026 15,800 0 (0%) 41,613 653.42 0 0 15,800 18,100 13,500
02/04/2026 15,800 -0.2 (-1.25%) 34,213 540.47 0 0 16,000 18,400 13,600
01/04/2026 16,000 -0.1 (-0.62%) 88,501 1,416.91 0 0 16,100 18,500 13,700
31/03/2026 16,300 0.4 (2.52%) 12,771 205.33 0 0 15,900 18,200 13,600
30/03/2026 16,200 0 (0%) 20,510 327.06 0 0 16,200 18,600 13,800
27/03/2026 16,400 0.9 (5.81%) 81,286 1,315.5 0 0 15,500 17,800 13,200
26/03/2026 15,900 0.3 (1.92%) 36,236 562.02 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.4 (2.56%) 49,622 775.98 0 0 15,600 17,900 13,300
24/03/2026 15,500 0.4 (2.65%) 63,144 984.77 0 0 15,100 17,300 12,900
23/03/2026 15,500 -0.1 (-0.64%) 96,833 1,465.46 0 0 15,600 17,900 13,300
20/03/2026 15,700 0 (0%) 21,072 328.86 0 0 15,700 18,000 13,400
19/03/2026 15,700 -0.3 (-1.88%) 95,469 1,497.13 0 0 16,000 18,400 13,600
18/03/2026 16,100 0 (0%) 48,800 781.02 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 53,996 868.99 0 0 16,100 18,500 13,700
16/03/2026 16,400 0 (0%) 42,914 692.8 0 0 16,400 18,800 14,000
13/03/2026 16,500 0.1 (0.61%) 31,092 509.15 0 0 16,400 18,800 14,000
12/03/2026 16,300 -0.2 (-1.21%) 52,031 853.59 0 0 16,500 18,900 14,100
11/03/2026 16,700 0.2 (1.21%) 100,638 1,664.91 0 0 16,500 18,900 14,100
10/03/2026 16,400 0.5 (3.14%) 70,914 1,167.04 0 0 15,900 18,200 13,600
09/03/2026 15,600 -1.4 (-8.24%) 161,511 2,564.52 0 0 17,000 19,500 14,500
06/03/2026 17,100 -0.1 (-0.58%) 106,700 1,818.29 0 0 17,200 19,700 14,700
05/03/2026 17,800 0.6 (3.49%) 95,273 1,642.31 0 0 17,200 19,700 14,700
04/03/2026 17,900 0.1 (0.56%) 295,656 5,079.44 0 0 17,800 20,400 15,200
03/03/2026 17,900 -0.5 (-2.72%) 236,407 4,208.1 0 0 18,400 21,100 15,700
02/03/2026 18,300 -0.5 (-2.66%) 192,394 3,549.06 0 0 18,800 21,600 16,000
27/02/2026 19,400 0.9 (4.86%) 351,830 6,631.12 0 0 18,500 21,200 15,800
26/02/2026 19,000 0.3 (1.6%) 201,025 3,725.18 0 0 18,700 21,500 15,900
25/02/2026 18,900 0.4 (2.16%) 368,381 6,895.4 0 0 18,500 21,200 15,800
24/02/2026 18,800 0.2 (1.08%) 243,615 4,513.49 0 0 18,600 21,300 15,900

Historical Data-ko - BSC

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