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 15,300 0.1 (0.66%) 3,107 46.94 0 0 15,200 16,700 13,700
11/06/2026 15,200 -0.4 (-2.56%) 200 3.04 0 0 15,600 17,100 14,100
10/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/06/2026 15,600 -0.2 (-1.27%) 443 6.72 0 0 15,800 17,300 14,300
08/06/2026 15,800 0.2 (1.28%) 1,994 30.3 0 0 15,600 17,100 14,100
05/06/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
04/06/2026 15,600 -0.2 (-1.27%) 200 3.07 0 0 15,800 17,300 14,300
03/06/2026 15,800 -0.4 (-2.47%) 3,005 45.37 0 0 16,200 17,800 14,600
02/06/2026 16,200 0.4 (2.53%) 2,909 45.1 0 0 15,800 17,300 14,300
01/06/2026 15,800 0 (0%) 154 2.43 0 0 15,800 17,300 14,300
29/05/2026 15,800 -0.1 (-0.63%) 730 11.49 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 1,214 18.99 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 1,434 22.43 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.7 (4.61%) 102 1.62 0 0 15,200 16,700 13,700
25/05/2026 15,200 0 (0%) 45 0.68 0 0 15,200 16,700 13,700
22/05/2026 15,200 -1.2 (-7.32%) 2,117 32.81 0 0 16,400 18,000 14,800
21/05/2026 16,400 0.6 (3.8%) 824 13.18 0 0 15,800 17,300 14,300
20/05/2026 15,800 -0.6 (-3.66%) 3,601 55.56 0 0 16,400 18,000 14,800
19/05/2026 16,400 1.1 (7.19%) 2,400 37.21 0 0 15,300 16,800 13,800
18/05/2026 15,300 -0.1 (-0.65%) 700 10.61 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.5 (3.36%) 500 7.54 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.8 (-5.1%) 5,501 82.84 0 0 15,700 17,200 14,200
13/05/2026 15,700 0 (0%) 1,101 17.09 0 0 15,700 17,200 14,200
12/05/2026 15,700 -0.7 (-4.27%) 726 11.4 0 0 16,400 18,000 14,800
11/05/2026 16,400 1 (6.49%) 501 7.82 0 0 15,400 16,900 13,900
08/05/2026 15,400 -0.2 (-1.28%) 381 5.88 0 0 15,600 17,100 14,100
07/05/2026 15,600 0 (0%) 2,401 35.12 0 0 15,600 17,100 14,100
06/05/2026 15,600 0.2 (1.3%) 1,200 18.12 0 0 15,400 16,900 13,900
05/05/2026 15,400 -1.3 (-7.78%) 2,501 39.09 0 0 16,700 18,300 15,100
04/05/2026 16,700 0.5 (3.09%) 6,394 99.08 0 0 16,200 17,800 14,600
29/04/2026 16,200 -0.3 (-1.82%) 9,600 150.35 0 0 16,500 18,100 14,900
28/04/2026 16,500 -0.1 (-0.6%) 701 11.27 0 0 16,600 18,200 15,000
24/04/2026 16,600 -0.2 (-1.19%) 2,758 44.93 0 0 16,800 18,400 15,200
23/04/2026 16,800 -0.1 (-0.59%) 706 11.62 0 0 16,900 18,500 15,300
22/04/2026 16,900 0.6 (3.68%) 115 1.93 0 0 16,300 17,900 14,700
21/04/2026 16,300 -0.6 (-3.55%) 743 12.45 0 0 16,900 18,500 15,300
20/04/2026 16,900 -0.1 (-0.59%) 819 13.75 0 0 17,000 18,700 15,300
17/04/2026 17,000 0.6 (3.66%) 2,101 34.34 0 0 16,400 18,000 14,800
16/04/2026 16,400 -0.5 (-2.96%) 400 6.71 0 0 16,900 18,500 15,300
15/04/2026 16,900 0.6 (3.68%) 2,186 35.86 0 0 16,300 17,900 14,700
14/04/2026 16,300 -0.6 (-3.55%) 1,451 24.24 0 0 16,900 18,500 15,300
13/04/2026 16,900 0 (0%) 1 0.02 0 0 16,900 18,500 15,300
10/04/2026 16,900 0 (0%) 3,458 57.61 0 0 16,900 18,500 15,300
09/04/2026 16,900 -0.1 (-0.59%) 1,402 23.61 0 0 17,000 18,700 15,300
08/04/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
07/04/2026 17,000 0 (0%) 58 0.99 0 0 17,000 18,700 15,300
06/04/2026 17,000 -0.1 (-0.58%) 900 15.06 0 0 17,100 18,800 15,400
03/04/2026 17,100 0 (0%) 55 0.95 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 7,302 121.43 0 0 17,500 19,200 15,800
01/04/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 19,500 16,100
31/03/2026 17,800 0 (0%) 4 0.07 0 0 17,800 19,500 16,100
30/03/2026 17,800 0.8 (4.71%) 701 12.34 0 0 17,000 18,700 15,300
27/03/2026 17,000 0 (0%) 20 0.33 0 0 17,000 18,700 15,300
26/03/2026 17,000 -1.5 (-8.11%) 1,263 21.46 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
23/03/2026 18,500 1 (5.71%) 2,210 38.93 0 0 17,500 19,200 15,800
20/03/2026 17,500 -1 (-5.41%) 3,131 53.1 0 0 18,500 20,300 16,700
19/03/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.8 (-4.4%) 152 2.61 0 0 18,200 20,000 16,400
17/03/2026 18,200 0.4 (2.25%) 1,164 20.97 0 0 17,800 19,500 16,100
16/03/2026 17,800 0.1 (0.56%) 100 1.78 0 0 17,700 19,400 16,000
13/03/2026 17,700 -0.5 (-2.75%) 1,300 23.05 0 0 18,200 20,000 16,400
12/03/2026 18,200 0.4 (2.25%) 491 8.68 0 0 17,800 19,500 16,100
11/03/2026 17,800 -0.1 (-0.56%) 1,904 34.01 0 0 17,900 19,600 16,200
10/03/2026 17,900 0.9 (5.29%) 2,810 48.1 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.3 (-1.73%) 1,472 25.1 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.6 (-3.35%) 1,000 17.3 0 0 17,900 19,600 16,200
05/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
04/03/2026 17,900 0 (0%) 2,706 48.39 0 0 17,900 19,600 16,200
03/03/2026 17,900 0 (0%) 6 0.11 0 0 17,900 19,600 16,200
02/03/2026 17,900 -0.5 (-2.72%) 7,582 133.65 0 0 18,400 20,200 16,600
27/02/2026 18,400 1.3 (7.6%) 1,201 21.38 0 0 17,100 18,800 15,400
26/02/2026 17,100 -1.9 (-10%) 3,418 58.73 0 0 19,000 20,900 17,100
25/02/2026 19,000 1.5 (8.57%) 7,810 135.91 0 0 17,500 19,200 15,800
24/02/2026 17,500 0.8 (4.79%) 5,800 97.63 0 0 16,700 18,300 15,100
23/02/2026 16,700 0.1 (0.6%) 1,030 17.1 0 0 16,600 18,200 15,000
13/02/2026 16,600 0 (0%) 2,000 33.29 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/02/2026 16,600 0 (0%) 129 2.12 0 0 16,600 18,200 15,000
10/02/2026 16,600 0 (0%) 309 5.08 0 0 16,600 18,200 15,000
09/02/2026 16,600 0 (0%) 19 0.3 0 0 16,600 18,200 15,000
06/02/2026 16,600 0 (0%) 826 13.64 0 0 16,600 18,200 15,000
05/02/2026 16,600 0.1 (0.61%) 1,504 24.92 0 0 16,500 18,100 14,900
04/02/2026 16,500 0.1 (0.61%) 6,078 98.51 0 0 16,400 18,000 14,800
03/02/2026 16,400 -0.2 (-1.2%) 1,100 18.04 0 0 16,600 18,200 15,000
02/02/2026 16,600 -0.2 (-1.19%) 201 3.34 0 0 16,800 18,400 15,200
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/01/2026 16,800 0 (0%) 979 15.84 0 0 16,800 18,400 15,200
28/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
27/01/2026 16,800 -0.1 (-0.59%) 1,074 17.32 0 0 16,900 18,500 15,300
26/01/2026 16,900 0.5 (3.05%) 1,611 26.47 0 0 16,400 18,000 14,800
23/01/2026 16,400 -0.1 (-0.61%) 3,505 57.53 0 0 16,500 18,100 14,900
22/01/2026 16,500 -0.2 (-1.2%) 2,621 43.46 0 0 16,700 18,300 15,100
21/01/2026 16,700 -0.2 (-1.18%) 658 11. 0 0 16,900 18,500 15,300
20/01/2026 16,900 0 (0%) 3,500 57.42 0 0 16,900 18,500 15,300
19/01/2026 16,900 -0.6 (-3.43%) 9,074 148.26 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 87 1.44 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 5 0.08 0 0 17,500 19,200 15,800
14/01/2026 17,500 -0.2 (-1.13%) 2,815 47.66 0 0 17,700 19,400 16,000
13/01/2026 17,700 -0.5 (-2.75%) 300 5.11 0 0 18,200 20,000 16,400
12/01/2026 18,200 1.5 (8.98%) 4,500 75.93 0 0 16,700 18,300 15,100
09/01/2026 16,700 0 (0%) 5,107 85.09 0 0 16,700 18,300 15,100
08/01/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
07/01/2026 16,800 0.3 (1.82%) 1,120 18.52 0 0 16,500 18,100 14,900
06/01/2026 16,500 0.1 (0.61%) 2,073 34.2 0 0 16,400 18,000 14,800
05/01/2026 16,400 -0.2 (-1.2%) 1,000 16.42 0 0 16,600 18,200 15,000
31/12/2025 16,600 0.2 (1.22%) 1,829 30.32 0 0 16,400 18,000 14,800
30/12/2025 16,400 -0.2 (-1.2%) 9,701 159.55 0 0 16,600 18,200 15,000
29/12/2025 16,600 0 (0%) 709 11.82 0 0 16,600 18,200 15,000
26/12/2025 16,600 0 (0%) 400 6.61 0 0 16,600 18,200 15,000
25/12/2025 16,600 0.1 (0.61%) 501 8.32 0 0 16,500 18,100 14,900
24/12/2025 16,500 -0.3 (-1.79%) 10,400 171.95 0 0 16,800 18,400 15,200
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/12/2025 16,800 -0.1 (-0.59%) 820 13.87 0 0 16,900 18,500 15,300
19/12/2025 16,900 0 (0%) 1,500 25.35 0 0 16,900 18,500 15,300
18/12/2025 16,900 0.6 (3.68%) 310 5.13 0 0 16,300 17,900 14,700
17/12/2025 16,300 -0.7 (-4.12%) 3,000 49.5 0 0 17,000 18,700 15,300
16/12/2025 17,000 0.2 (1.19%) 35,106 589.9 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.2 (-1.18%) 322 5.41 0 0 17,000 18,700 15,300

Historical Data-ko - BSC

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