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
23/06/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600
29/04/2026 17,800 -0.2 (-1.11%) 19,100 337.64 0 0 18,000 19,250 16,750
28/04/2026 18,000 0.05 (0.28%) 19,700 351.38 0 0 17,950 19,200 16,700
24/04/2026 17,950 -0.15 (-0.83%) 13,800 242.45 0 0 18,100 19,350 16,850
23/04/2026 18,100 -0.05 (-0.28%) 3,100 55.85 0 0 18,150 19,400 16,900
22/04/2026 18,150 0.25 (1.4%) 11,900 213.76 0 0 17,900 19,150 16,650
21/04/2026 17,900 -0.1 (-0.56%) 4,700 84.3 0 0 18,000 19,250 16,750
20/04/2026 18,000 0 (0%) 26,100 463.55 0 0 18,000 19,250 16,750
17/04/2026 18,000 0 (0%) 12,200 218.65 0 0 18,000 19,250 16,750
16/04/2026 18,000 -0.1 (-0.55%) 28,400 511.8 0 0 18,100 19,350 16,850
15/04/2026 18,100 -0.2 (-1.09%) 17,900 323.36 0 0 18,300 19,550 17,050
14/04/2026 18,300 0.05 (0.27%) 16,500 300.98 0 0 18,250 19,500 17,000
13/04/2026 18,250 0.25 (1.39%) 22,700 415.18 0 0 18,000 19,250 16,750
10/04/2026 18,000 -0.4 (-2.17%) 18,200 327.71 0 0 18,400 19,650 17,150
09/04/2026 18,400 0 (0%) 26,200 481.19 0 0 18,400 19,650 17,150
08/04/2026 18,400 0.2 (1.1%) 33,900 621.11 0 0 18,200 19,450 16,950
07/04/2026 18,200 -0.05 (-0.27%) 17,800 322.11 0 0 18,250 19,500 17,000
06/04/2026 18,250 0.3 (1.67%) 40,800 736.96 0 0 17,950 19,200 16,700
03/04/2026 17,950 -0.4 (-2.18%) 8,500 153.08 0 0 18,350 19,600 17,100
02/04/2026 18,350 -0.05 (-0.27%) 69,200 1,260.43 0 0 18,400 19,650 17,150
01/04/2026 18,400 0 (0%) 19,700 360.12 0 0 18,400 19,650 17,150
31/03/2026 18,400 0 (0%) 66,700 1,219.27 0 0 18,400 19,650 17,150
30/03/2026 18,400 -0.1 (-0.54%) 45,700 836.93 0 0 18,500 19,750 17,250
27/03/2026 18,500 0.1 (0.54%) 29,100 535.61 0 0 18,400 19,650 17,150
26/03/2026 18,400 0.1 (0.55%) 22,800 415.28 0 0 18,300 19,550 17,050
25/03/2026 18,300 -0.2 (-1.08%) 83,600 1,540.94 0 0 18,500 19,750 17,250
24/03/2026 18,500 1.1 (6.32%) 89,400 1,627.11 0 0 17,400 18,600 16,200
23/03/2026 17,400 -0.35 (-1.97%) 153,800 2,591.8 170,000 3,128 17,750 18,950 16,550
20/03/2026 17,750 -0.1 (-0.56%) 30,800 538.77 0 0 17,850 19,050 16,650
19/03/2026 17,850 -0.05 (-0.28%) 16,500 290.8 0 0 17,900 19,150 16,650
18/03/2026 17,900 0 (0%) 38,400 683.71 0 0 17,900 19,150 16,650
17/03/2026 17,900 0 (0%) 3,800 67.15 0 0 17,900 19,150 16,650
16/03/2026 17,900 0.5 (2.87%) 34,100 609.84 0 0 17,400 18,600 16,200
13/03/2026 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650
24/02/2026 17,850 0.15 (0.85%) 52,400 924.51 0 0 17,700 18,900 16,500
23/02/2026 17,700 -0.3 (-1.67%) 9,100 163.13 0 0 18,000 19,250 16,750
13/02/2026 18,000 0 (0%) 29,200 524.29 0 0 18,000 19,250 16,750
12/02/2026 18,000 0.15 (0.84%) 25,400 454.24 0 0 17,850 19,050 16,650
11/02/2026 17,850 0.15 (0.85%) 28,500 506.92 196,400 3,598.26 17,700 18,900 16,500
10/02/2026 17,700 -0.05 (-0.28%) 42,800 752.44 85,800 1,587.3 17,750 18,950 16,550
09/02/2026 17,750 0.05 (0.28%) 36,800 651.03 0 0 17,700 18,900 16,500
06/02/2026 17,700 -0.25 (-1.39%) 70,900 1,240.2 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.05 (0.28%) 40,500 720.4 0 0 17,900 19,150 16,650
04/02/2026 17,900 0.3 (1.7%) 65,300 1,157.3 197,500 3,643.88 17,600 18,800 16,400
03/02/2026 17,600 -0.35 (-1.95%) 17,000 302.85 0 0 17,950 19,200 16,700
02/02/2026 17,950 0.15 (0.84%) 25,200 449.36 0 0 17,800 19,000 16,600
30/01/2026 17,800 -0.2 (-1.11%) 31,600 568.21 0 0 18,000 19,250 16,750
29/01/2026 18,000 0 (0%) 11,000 197.83 0 0 18,000 19,250 16,750
28/01/2026 18,000 0 (0%) 37,200 663.42 0 0 18,000 19,250 16,750
27/01/2026 18,000 0 (0%) 52,800 941.44 0 0 18,000 19,250 16,750
26/01/2026 18,000 -0.4 (-2.17%) 57,000 1,025.63 0 0 18,400 19,650 17,150
23/01/2026 18,400 -0.2 (-1.08%) 29,300 536.5 0 0 18,600 19,900 17,300
22/01/2026 18,600 0.25 (1.36%) 98,600 1,818.75 0 0 18,350 19,600 17,100
21/01/2026 18,350 -0.15 (-0.81%) 70,600 1,281.1 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.05 (-0.27%) 39,900 735.06 0 0 18,550 19,800 17,300
19/01/2026 18,550 0 (0%) 29,500 540.17 0 0 18,550 19,800 17,300
16/01/2026 18,550 0.1 (0.54%) 134,000 2,430.96 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.1 (0.54%) 23,100 423.14 0 0 18,350 19,600 17,100
14/01/2026 18,350 -0.35 (-1.87%) 15,800 291.37 59,000 1,085.6 18,700 20,000 17,400
13/01/2026 18,700 0.15 (0.81%) 39,500 736.52 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.25 (1.37%) 42,300 779.51 0 0 18,300 19,550 17,050
09/01/2026 18,300 -0.2 (-1.08%) 124,500 2,257.21 0 0 18,500 19,750 17,250
08/01/2026 18,500 -0.5 (-2.63%) 50,800 946.52 0 0 19,000 20,300 17,700
07/01/2026 19,000 0.05 (0.26%) 22,300 421.34 0 0 18,950 20,250 17,650
06/01/2026 18,950 0.15 (0.8%) 40,200 756.26 286,100 5,578.95 18,800 20,100 17,500
05/01/2026 18,800 -0.7 (-3.59%) 46,300 878.93 65,000 1,267.5 19,500 20,850 18,150
31/12/2025 19,500 0.4 (2.09%) 176,900 3,399.71 0 0 19,100 20,400 17,800
30/12/2025 19,100 0.1 (0.53%) 59,500 1,132.56 0 0 19,000 20,300 17,700
29/12/2025 19,000 0 (0%) 29,500 545.39 1,117,500 21,263.33 19,000 20,300 17,700
26/12/2025 19,000 -0.1 (-0.52%) 69,100 1,289.73 0 0 19,100 20,400 17,800
25/12/2025 19,100 -0.1 (-0.52%) 57,000 1,076.04 0 0 19,200 20,500 17,900
24/12/2025 19,200 0 (0%) 46,000 875.59 0 0 19,200 20,500 17,900
23/12/2025 19,200 -0.3 (-1.54%) 26,600 508.65 0 0 19,500 20,850 18,150

Historical Data-ko - BSC

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