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 10,800 0.2 (1.89%) 58,563 637.25 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 26,070 275.58 0 0 10,600 12,100 9,100
10/06/2026 10,800 0.1 (0.93%) 24,064 256.21 0 0 10,700 12,300 9,100
09/06/2026 10,700 0.4 (3.88%) 29,297 312.94 0 0 10,300 11,800 8,800
08/06/2026 11,300 0.2 (1.8%) 55,489 614.84 0 0 11,100 12,700 9,500
05/06/2026 11,100 -0.1 (-0.89%) 123,550 1,371.43 0 0 11,200 12,800 9,600
04/06/2026 11,100 0 (0%) 4,624 51.67 0 0 11,100 12,700 9,500
03/06/2026 11,200 0.1 (0.9%) 8,973 99.94 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 73,369 815. 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 57,554 639. 0 0 11,100 12,700 9,500
29/05/2026 11,200 0.1 (0.9%) 82,296 913.14 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 47,751 529.99 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 40,036 444.32 0 0 11,100 12,700 9,500
26/05/2026 11,100 0.1 (0.91%) 10,268 113.52 0 0 11,000 12,600 9,400
25/05/2026 11,000 0.2 (1.85%) 41,088 450.39 0 0 10,800 12,400 9,200
22/05/2026 11,000 0.1 (0.92%) 9,956 107.95 0 0 10,900 12,500 9,300
21/05/2026 11,200 0.3 (2.75%) 12,497 136.85 0 0 10,900 12,500 9,300
20/05/2026 11,100 0 (0%) 40,903 447.43 0 0 11,100 12,700 9,500
19/05/2026 11,200 0.1 (0.9%) 16,460 183.15 0 0 11,100 12,700 9,500
18/05/2026 11,200 0 (0%) 19,258 214.06 0 0 11,200 12,800 9,600
15/05/2026 11,200 0 (0%) 46,517 520.24 0 0 11,200 12,800 9,600
14/05/2026 11,300 0.1 (0.89%) 17,933 201.31 0 0 11,200 12,800 9,600
13/05/2026 11,200 -0.2 (-1.75%) 9,893 110.96 0 0 11,400 13,100 9,700
12/05/2026 11,400 0.3 (2.7%) 14,418 164.37 0 0 11,100 12,700 9,500
11/05/2026 11,400 -0.1 (-0.87%) 130,325 1,452.57 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 69,974 804.69 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 96,591 1,111.08 0 0 11,600 13,300 9,900
06/05/2026 11,700 0.1 (0.86%) 79,331 919.17 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 15,460 178.65 0 0 11,600 13,300 9,900
04/05/2026 11,700 0.1 (0.86%) 26,344 304.77 0 0 11,600 13,300 9,900
29/04/2026 11,700 0.1 (0.86%) 16,266 189.42 0 0 11,600 13,300 9,900
28/04/2026 11,700 0 (0%) 40,846 475.33 0 0 11,700 13,400 10,000
24/04/2026 11,700 0 (0%) 23,859 278.83 0 0 11,700 13,400 10,000
23/04/2026 11,700 -0.1 (-0.85%) 23,800 277.92 0 0 11,800 13,500 10,100
22/04/2026 11,800 -0.1 (-0.84%) 11,170 131.36 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 14,654 174.17 0 0 11,900 13,600 10,200
20/04/2026 12,000 0.3 (2.56%) 56,152 670.44 0 0 11,700 13,400 10,000
17/04/2026 11,800 0 (0%) 34,603 405.19 0 0 11,800 13,500 10,100
16/04/2026 11,800 -0.1 (-0.84%) 67,439 794.79 0 0 11,900 13,600 10,200
15/04/2026 12,000 0.1 (0.84%) 30,672 363.78 0 0 11,900 13,600 10,200
14/04/2026 12,000 0.2 (1.69%) 56,917 679.7 0 0 11,800 13,500 10,100
13/04/2026 11,900 -0.1 (-0.83%) 35,564 420.25 0 0 12,000 13,800 10,200
10/04/2026 12,000 -0.2 (-1.64%) 138,892 1,662.11 0 0 12,200 14,000 10,400
09/04/2026 12,200 0 (0%) 4,051 49.42 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.4 (3.36%) 27,609 337.22 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 1,337 15.96 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 2,407 28.59 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 2,628 31.64 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 3,432 41.07 0 0 12,000 13,800 10,200
01/04/2026 12,100 -0.1 (-0.82%) 4,254 51.12 0 0 12,200 14,000 10,400
31/03/2026 12,000 0.1 (0.84%) 15,247 185.3 0 0 11,900 13,600 10,200
30/03/2026 12,000 0.2 (1.69%) 3,645 43.46 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000
24/03/2026 11,900 0.2 (1.71%) 6,544 76.75 0 0 11,700 13,400 10,000
23/03/2026 11,600 -0.1 (-0.85%) 20,821 243.4 0 0 11,700 13,400 10,000
20/03/2026 11,700 0 (0%) 1,352 15.86 0 0 11,700 13,400 10,000
19/03/2026 11,700 -0.3 (-2.5%) 1,935 22.72 0 0 12,000 13,800 10,200
18/03/2026 12,100 0.1 (0.83%) 4,281 51.48 0 0 12,000 13,800 10,200
17/03/2026 12,100 -0.2 (-1.63%) 5,245 63.2 0 0 12,300 14,100 10,500
16/03/2026 12,000 0 (0%) 4,978 61.15 0 0 12,000 13,800 10,200
13/03/2026 12,000 -0.2 (-1.64%) 17,638 211.09 0 0 12,200 14,000 10,400
12/03/2026 11,900 -0.3 (-2.46%) 31,821 387.27 0 0 12,200 14,000 10,400
11/03/2026 12,000 0.4 (3.45%) 17,720 216.5 0 0 11,600 13,300 9,900
10/03/2026 11,800 0.7 (6.31%) 16,160 187.2 0 0 11,100 12,700 9,500
09/03/2026 11,000 -1.2 (-9.84%) 23,863 265.04 0 0 12,200 14,000 10,400
06/03/2026 12,200 -0.1 (-0.81%) 2,994 36.49 0 0 12,300 14,100 10,500
05/03/2026 12,300 -0.1 (-0.81%) 10,913 133.96 0 0 12,400 14,200 10,600
04/03/2026 12,300 -0.3 (-2.38%) 15,650 194.21 0 0 12,600 14,400 10,800
03/03/2026 12,400 0 (0%) 44,103 557.05 0 0 12,400 14,200 10,600
02/03/2026 12,300 -0.4 (-3.15%) 21,062 260.69 0 0 12,700 14,600 10,800
27/02/2026 12,800 0.5 (4.07%) 33,443 424.98 0 0 12,300 14,100 10,500
26/02/2026 12,500 0.5 (4.17%) 41,300 507.29 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.2 (1.69%) 146,521 1,754.33 0 0 11,800 13,500 10,100
24/02/2026 11,900 -0.2 (-1.65%) 27,707 328.31 0 0 12,100 13,900 10,300
23/02/2026 12,100 0.1 (0.83%) 4,129 49.85 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.2 (1.68%) 17,309 207.6 0 0 11,900 13,600 10,200
12/02/2026 12,000 0 (0%) 6,770 80.75 0 0 12,000 13,800 10,200
11/02/2026 12,000 0.1 (0.84%) 2,914 34.85 0 0 11,900 13,600 10,200
10/02/2026 12,000 0 (0%) 3,330 39.47 0 0 12,000 13,800 10,200
09/02/2026 12,100 0 (0%) 2,235 26.79 0 0 12,100 13,900 10,300
06/02/2026 12,100 -0.2 (-1.63%) 7,996 96.57 0 0 12,300 14,100 10,500
05/02/2026 12,200 0 (0%) 4,099 50.22 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 23,206 283.1 0 0 12,500 14,300 10,700
03/02/2026 12,500 0.1 (0.81%) 8,784 109.38 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 4,272 53.01 0 0 12,400 14,200 10,600
30/01/2026 12,400 -0.1 (-0.8%) 9,897 122.62 0 0 12,500 14,300 10,700
29/01/2026 12,500 0.1 (0.81%) 5,350 66.66 0 0 12,400 14,200 10,600
28/01/2026 12,300 -0.1 (-0.81%) 6,203 77.05 0 0 12,400 14,200 10,600
27/01/2026 12,500 0 (0%) 8,562 106. 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.5 (-3.91%) 45,545 570.48 0 0 12,800 14,700 10,900
23/01/2026 12,600 -0.1 (-0.79%) 27,871 356.09 0 0 12,700 14,600 10,800
22/01/2026 12,700 0.4 (3.25%) 30,261 383.65 0 0 12,300 14,100 10,500
21/01/2026 12,300 -0.1 (-0.81%) 12,682 155.91 0 0 12,400 14,200 10,600
20/01/2026 12,400 -0.1 (-0.8%) 4,012 49.63 0 0 12,500 14,300 10,700
19/01/2026 12,400 -0.1 (-0.8%) 28,786 359.33 0 0 12,500 14,300 10,700
16/01/2026 12,700 0.2 (1.6%) 6,884 86.23 0 0 12,500 14,300 10,700
15/01/2026 12,500 -0.1 (-0.79%) 4,429 55.58 0 0 12,600 14,400 10,800
14/01/2026 12,600 -0.1 (-0.79%) 18,242 230.39 0 0 12,700 14,600 10,800
13/01/2026 12,500 -0.1 (-0.79%) 13,032 165. 0 0 12,600 14,400 10,800
12/01/2026 12,800 0.1 (0.79%) 8,912 112.57 0 0 12,700 14,600 10,800
09/01/2026 12,600 0 (0%) 5,191 65.7 0 0 12,600 14,400 10,800
08/01/2026 12,700 0.4 (3.25%) 50,419 635.88 0 0 12,300 14,100 10,500
07/01/2026 12,400 0.2 (1.64%) 12,350 151.95 0 0 12,200 14,000 10,400
06/01/2026 12,400 0.2 (1.64%) 22,163 270. 0 0 12,200 14,000 10,400
05/01/2026 12,400 0 (0%) 4,449 54.29 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 6,084 75.38 0 0 12,400 14,200 10,600
30/12/2025 12,300 -0.1 (-0.81%) 1,055 13.06 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 4,492 55.72 0 0 12,400 14,200 10,600
26/12/2025 12,500 0.1 (0.81%) 8,803 109.14 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.3 (-2.38%) 4,731 58.76 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 1,836 23.12 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 3,628 45.72 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 24,124 303.92 0 0 12,600 14,400 10,800
19/12/2025 12,600 0.2 (1.61%) 24,503 307.99 0 0 12,400 14,200 10,600
18/12/2025 12,600 0.1 (0.8%) 1,522 18.84 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.2 (1.61%) 10,366 129.4 0 0 12,400 14,200 10,600
16/12/2025 12,500 0 (0%) 8,978 111.35 0 0 12,500 14,300 10,700
15/12/2025 12,400 -0.1 (-0.8%) 23,513 293.64 0 0 12,500 14,300 10,700

Historical Data-ko - BSC

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