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
12/06/2026 2,000 -0.1 (-4.76%) 57,344 114.7 0 0 2,100 2,400 1,800
11/06/2026 2,100 0.1 (5%) 32,430 67.26 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 28,001 56.03 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 23,441 46.9 0 0 2,000 2,300 1,700
08/06/2026 2,100 0 (0%) 41,834 83.76 0 0 2,100 2,400 1,800
05/06/2026 2,100 0 (0%) 51,917 108.9 0 0 2,100 2,400 1,800
04/06/2026 2,100 0 (0%) 21,803 45.97 0 0 2,100 2,400 1,800
03/06/2026 2,200 0.1 (4.76%) 29,807 62.58 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.1 (5%) 131,727 276.12 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 32,707 65.61 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 93,870 187.76 0 0 2,000 2,300 1,700
28/05/2026 2,100 0.1 (5%) 18,502 37.05 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 146,911 294.05 0 0 2,000 2,300 1,700
26/05/2026 2,100 0 (0%) 22,358 45.51 0 0 2,100 2,400 1,800
25/05/2026 2,100 0 (0%) 26,523 55.99 0 0 2,100 2,400 1,800
22/05/2026 2,100 0 (0%) 93,210 195.61 0 0 2,100 2,400 1,800
21/05/2026 2,100 0.1 (5%) 30,008 61.53 0 0 2,000 2,300 1,700
20/05/2026 2,000 -0.1 (-4.76%) 39,563 79.76 0 0 2,100 2,400 1,800
19/05/2026 2,100 0 (0%) 53,721 113.53 0 0 2,100 2,400 1,800
18/05/2026 2,200 0.1 (4.76%) 67,982 143.05 0 0 2,100 2,400 1,800
15/05/2026 2,100 0 (0%) 49,932 104.8 0 0 2,100 2,400 1,800
14/05/2026 2,100 0 (0%) 11,105 23.33 0 0 2,100 2,400 1,800
13/05/2026 2,200 0.1 (4.76%) 95,900 204.94 0 0 2,100 2,400 1,800
12/05/2026 2,100 0 (0%) 36,593 75.83 0 0 2,100 2,400 1,800
11/05/2026 2,100 0 (0%) 11,730 24.65 0 0 2,100 2,400 1,800
08/05/2026 2,100 0 (0%) 21,345 44.51 0 0 2,100 2,400 1,800
07/05/2026 2,200 0.1 (4.76%) 16,552 34.94 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 26,629 55.94 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 62,159 130.54 0 0 2,100 2,400 1,800
04/05/2026 2,200 0.1 (4.76%) 45,294 95.11 0 0 2,100 2,400 1,800
29/04/2026 2,000 -0.1 (-4.76%) 69,733 146.17 0 0 2,100 2,400 1,800
28/04/2026 2,100 0 (0%) 27,382 57.48 0 0 2,100 2,400 1,800
24/04/2026 2,100 0 (0%) 46,800 98.29 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 77,062 161.94 0 0 2,100 2,400 1,800
22/04/2026 2,200 0.1 (4.76%) 2,100 4.46 0 0 2,100 2,400 1,800
21/04/2026 2,200 0.1 (4.76%) 23,700 49.97 0 0 2,100 2,400 1,800
20/04/2026 2,200 0.1 (4.76%) 27,028 56.81 0 0 2,100 2,400 1,800
17/04/2026 2,100 -0.1 (-4.55%) 64,806 136.27 0 0 2,200 2,500 1,900
16/04/2026 2,100 0 (0%) 31,431 68.17 0 0 2,100 2,400 1,800
15/04/2026 2,100 -0.1 (-4.55%) 52,516 111.71 0 0 2,200 2,500 1,900
14/04/2026 2,100 -0.2 (-8.7%) 71,107 154.34 0 0 2,300 2,600 2,000
13/04/2026 2,200 -0.1 (-4.35%) 26,337 60.17 0 0 2,300 2,600 2,000
10/04/2026 2,300 0.1 (4.55%) 150,511 340.63 0 0 2,200 2,500 1,900
09/04/2026 2,200 0.1 (4.76%) 156,103 343.44 0 0 2,100 2,400 1,800
08/04/2026 2,200 0.1 (4.76%) 88,602 187.49 0 0 2,100 2,400 1,800
07/04/2026 2,100 -0.1 (-4.55%) 142,400 300.23 0 0 2,200 2,500 1,900
06/04/2026 2,200 0 (0%) 155,106 334.24 0 0 2,200 2,500 1,900
03/04/2026 2,300 0 (0%) 230,359 508.41 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 73,501 169.05 0 0 2,300 2,600 2,000
01/04/2026 2,400 0 (0%) 581,162 1,337.73 0 0 2,400 2,700 2,100
31/03/2026 2,400 0 (0%) 16,536 39.43 0 0 2,400 2,700 2,100
30/03/2026 2,400 0.1 (4.35%) 21,749 51.35 0 0 2,300 2,600 2,000
27/03/2026 2,400 0.1 (4.35%) 65,829 152.02 0 0 2,300 2,600 2,000
26/03/2026 2,300 -0.2 (-8%) 190,575 442.36 0 0 2,500 2,800 2,200
25/03/2026 2,500 0.1 (4.17%) 19,727 48.67 0 0 2,400 2,700 2,100
24/03/2026 2,400 0 (0%) 149,750 358.59 0 0 2,400 2,700 2,100
23/03/2026 2,400 -0.1 (-4%) 159,538 383.82 0 0 2,500 2,800 2,200
20/03/2026 2,500 0.1 (4.17%) 180,106 450.94 0 0 2,400 2,700 2,100
19/03/2026 2,500 0.1 (4.17%) 52,506 126.08 0 0 2,400 2,700 2,100
18/03/2026 2,500 0.1 (4.17%) 90,275 216.96 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 17,419 41.97 0 0 2,400 2,700 2,100
16/03/2026 2,400 0 (0%) 168,080 403.61 0 0 2,400 2,700 2,100
13/03/2026 2,500 0 (0%) 169,003 410.63 0 0 2,500 2,800 2,200
12/03/2026 2,500 0 (0%) 106,212 265.56 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 100,904 252.73 0 0 2,500 2,800 2,200
10/03/2026 2,500 -0.1 (-3.85%) 114,916 285.07 0 0 2,600 2,900 2,300
09/03/2026 2,500 -0.1 (-3.85%) 799,692 2,109.91 0 0 2,600 2,900 2,300
06/03/2026 2,600 0 (0%) 91,300 234.74 0 0 2,600 2,900 2,300
05/03/2026 2,600 -0.2 (-7.14%) 157,635 413.77 0 0 2,800 3,200 2,400
04/03/2026 2,800 -0.2 (-6.67%) 423,355 1,169.06 0 0 3,000 3,400 2,600
03/03/2026 2,900 0.1 (3.57%) 538,363 1,602.05 0 0 2,800 3,200 2,400
02/03/2026 2,900 0.3 (11.54%) 926,447 2,619.69 0 0 2,600 2,900 2,300
27/02/2026 2,600 0 (0%) 209,380 540.39 0 0 2,600 2,900 2,300
26/02/2026 2,600 0 (0%) 28,117 72.81 0 0 2,600 2,900 2,300
25/02/2026 2,700 0.2 (8%) 183,114 472.61 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 18,910 48.11 0 0 2,500 2,800 2,200
23/02/2026 2,600 0.1 (4%) 94,898 241.62 0 0 2,500 2,800 2,200
13/02/2026 2,500 0 (0%) 43,611 109.04 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 62,801 157.01 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 135,516 338.8 0 0 2,500 2,800 2,200
10/02/2026 2,600 0.1 (4%) 138,883 347.29 0 0 2,500 2,800 2,200
09/02/2026 2,600 0 (0%) 20,641 52.45 0 0 2,600 2,900 2,300
06/02/2026 2,600 0 (0%) 53,800 139.8 0 0 2,600 2,900 2,300
05/02/2026 2,600 -0.1 (-3.7%) 140,265 365.87 0 0 2,700 3,100 2,300
04/02/2026 2,800 0.1 (3.7%) 110,902 299.27 0 0 2,700 3,100 2,300
03/02/2026 2,700 0 (0%) 92,100 251.83 0 0 2,700 3,100 2,300
02/02/2026 2,800 0 (0%) 216,304 586.63 0 0 2,800 3,200 2,400
30/01/2026 2,800 0.1 (3.7%) 372,311 1,034.92 0 0 2,700 3,100 2,300
29/01/2026 2,700 0.1 (3.85%) 274,753 741.64 0 0 2,600 2,900 2,300
28/01/2026 2,700 0.2 (8%) 276,819 726.64 0 0 2,500 2,800 2,200
27/01/2026 2,600 0 (0%) 113,000 283.84 0 0 2,600 2,900 2,300
26/01/2026 2,500 -0.2 (-7.41%) 80,582 207.07 0 0 2,700 3,100 2,300
23/01/2026 2,700 0.1 (3.85%) 101,400 272.29 0 0 2,600 2,900 2,300
22/01/2026 2,600 0.1 (4%) 241,821 628.55 0 0 2,500 2,800 2,200
21/01/2026 2,600 0 (0%) 365,630 930.78 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 128,940 335.44 0 0 2,600 2,900 2,300
19/01/2026 2,700 0.1 (3.85%) 98,900 259.27 0 0 2,600 2,900 2,300
16/01/2026 2,600 0.1 (4%) 277,705 730.83 0 0 2,500 2,800 2,200
15/01/2026 2,600 0 (0%) 206,500 522.39 0 0 2,600 2,900 2,300
14/01/2026 2,700 0 (0%) 90,283 237.27 0 0 2,700 3,100 2,300
13/01/2026 2,700 0.2 (8%) 124,002 328.97 0 0 2,500 2,800 2,200
12/01/2026 2,500 -0.1 (-3.85%) 190,593 478.04 0 0 2,600 2,900 2,300
09/01/2026 2,500 -0.2 (-7.41%) 200,506 522.7 0 0 2,700 3,100 2,300
08/01/2026 2,700 0.1 (3.85%) 174,306 462.19 0 0 2,600 2,900 2,300
07/01/2026 2,600 -0.1 (-3.7%) 270,506 696.29 0 0 2,700 3,100 2,300
06/01/2026 2,700 0 (0%) 122,045 325.13 0 0 2,700 3,100 2,300
05/01/2026 2,700 0.1 (3.85%) 162,000 443.12 0 0 2,600 2,900 2,300
31/12/2025 2,700 0.1 (3.85%) 52,210 134.92 0 0 2,600 2,900 2,300
30/12/2025 2,700 0 (0%) 110,100 284.25 0 0 2,700 3,100 2,300
29/12/2025 2,700 0.1 (3.85%) 171,802 461.4 0 0 2,600 2,900 2,300
26/12/2025 2,700 0 (0%) 73,400 191.45 0 0 2,700 3,100 2,300
25/12/2025 2,800 0.1 (3.7%) 98,100 263.75 0 0 2,700 3,100 2,300
24/12/2025 2,800 0.3 (12%) 313,601 841.01 0 0 2,500 2,800 2,200
23/12/2025 2,500 0.1 (4.17%) 175,400 438.4 0 0 2,400 2,700 2,100
22/12/2025 2,500 0 (0%) 21,131 50.83 0 0 2,500 2,800 2,200
19/12/2025 2,500 0.1 (4.17%) 11,905 29.18 0 0 2,400 2,700 2,100
18/12/2025 2,500 0.1 (4.17%) 35,100 84.2 0 0 2,400 2,700 2,100
17/12/2025 2,500 0.1 (4.17%) 22,300 53.55 0 0 2,400 2,700 2,100
16/12/2025 2,500 0.1 (4.17%) 17,600 42.36 0 0 2,400 2,700 2,100
15/12/2025 2,500 0.1 (4.17%) 31,605 75.46 0 0 2,400 2,700 2,100

Historical Data-ko - BSC

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