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
16/07/2026 17,100 0 (0%) 37,171 633.03 0 0 17,100 18,800 15,400
15/07/2026 17,100 -0.3 (-1.72%) 9,868 169.45 0 0 17,400 19,100 15,700
14/07/2026 17,400 0.1 (0.58%) 25,306 437.7 0 0 17,300 19,000 15,600
13/07/2026 17,300 0 (0%) 40,600 697.3 0 0 17,300 19,000 15,600
10/07/2026 17,300 -0.2 (-1.14%) 27,900 484.33 0 0 17,500 19,200 15,800
09/07/2026 17,500 0.1 (0.57%) 9,700 169.25 0 0 17,400 19,100 15,700
08/07/2026 17,400 0.1 (0.58%) 40,166 699.3 0 0 17,300 19,000 15,600
07/07/2026 17,300 0 (0%) 5,260 90.78 0 0 17,300 19,000 15,600
06/07/2026 17,300 -0.3 (-1.7%) 43,229 745.87 0 0 17,600 19,300 15,900
03/07/2026 17,600 -0.1 (-0.56%) 11,135 196.12 0 0 17,700 19,400 16,000
02/07/2026 17,700 0.3 (1.72%) 62,401 1,091.38 0 0 17,400 19,100 15,700
01/07/2026 17,400 0.1 (0.58%) 27,002 463.41 0 0 17,300 19,000 15,600
30/06/2026 17,300 0.3 (1.76%) 41,101 701.34 0 0 17,000 18,700 15,300
29/06/2026 17,000 0.1 (0.59%) 14,068 239.06 0 0 16,900 18,500 15,300
26/06/2026 16,900 -0.1 (-0.59%) 13,200 222.96 0 0 17,000 18,700 15,300
25/06/2026 17,000 -0.1 (-0.58%) 14,779 249.55 0 0 17,100 18,800 15,400
24/06/2026 17,100 0.1 (0.59%) 14,946 253.63 0 0 17,000 18,700 15,300
23/06/2026 17,000 0.1 (0.59%) 98,902 1,690.28 0 0 16,900 18,500 15,300
22/06/2026 16,900 -0.2 (-1.17%) 19,911 335.55 0 0 17,100 18,800 15,400
19/06/2026 17,100 -0.1 (-0.58%) 30,513 519.28 0 0 17,200 18,900 15,500
18/06/2026 17,200 0.2 (1.18%) 19,500 332.93 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.2 (1.19%) 36,623 619.53 0 0 16,800 18,400 15,200
16/06/2026 16,800 0.7 (4.35%) 43,478 716.84 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.1 (0.63%) 18,362 294.09 0 0 16,000 17,600 14,400
12/06/2026 16,000 0 (0%) 33,750 536.66 0 0 16,000 17,600 14,400
11/06/2026 16,000 0 (0%) 9,411 149.98 0 0 16,000 17,600 14,400
10/06/2026 16,000 0 (0%) 22,721 363.42 0 0 16,000 17,600 14,400
09/06/2026 16,000 -0.1 (-0.62%) 44,920 711.85 0 0 16,100 17,700 14,500
08/06/2026 16,100 -0.2 (-1.23%) 64,976 1,038.76 0 0 16,300 17,900 14,700
05/06/2026 16,300 -0.2 (-1.21%) 13,608 223.31 0 0 16,500 18,100 14,900
04/06/2026 16,500 -0.3 (-1.79%) 52,712 871.84 0 0 16,800 18,400 15,200
03/06/2026 16,800 -0.2 (-1.18%) 29,811 501.95 0 0 17,000 18,700 15,300
02/06/2026 17,000 0.1 (0.59%) 2,410 40.77 0 0 16,900 18,500 15,300
01/06/2026 16,900 0.1 (0.6%) 2,400 40.55 0 0 16,800 18,400 15,200
29/05/2026 16,800 0 (0%) 15,300 255.87 0 0 16,800 18,400 15,200
28/05/2026 16,800 -0.2 (-1.18%) 22,439 381.21 0 0 17,000 18,700 15,300
27/05/2026 17,000 0.1 (0.59%) 45,089 761.51 0 0 16,900 18,500 15,300
26/05/2026 16,900 0 (0%) 39,535 662.01 0 0 16,900 18,500 15,300
25/05/2026 16,900 0 (0%) 10,453 175.71 0 0 16,900 18,500 15,300
22/05/2026 16,900 -0.1 (-0.59%) 8,201 138.47 0 0 17,000 18,700 15,300
21/05/2026 17,000 0.2 (1.19%) 40,007 677.07 0 0 16,800 18,400 15,200
20/05/2026 16,800 0 (0%) 97,957 1,625. 0 0 16,800 18,400 15,200
19/05/2026 16,800 -0.5 (-2.89%) 68,268 1,157.87 0 0 17,300 19,000 15,600
18/05/2026 17,300 -0.1 (-0.57%) 37,200 641.41 0 0 17,400 19,100 15,700
15/05/2026 17,400 -0.1 (-0.57%) 37,181 645.96 0 0 17,500 19,200 15,800
14/05/2026 17,500 0 (0%) 19,200 337.09 0 0 17,500 19,200 15,800
13/05/2026 17,500 -0.1 (-0.57%) 30,233 529. 0 0 17,600 19,300 15,900
12/05/2026 17,600 0 (0%) 47,511 829.68 0 0 17,600 19,300 15,900
11/05/2026 17,600 -0.3 (-1.68%) 46,307 819.91 0 0 17,900 19,600 16,200
08/05/2026 17,900 -0.2 (-1.1%) 31,300 563.05 0 0 18,100 19,900 16,300
07/05/2026 18,100 0.5 (2.84%) 158,017 2,859.32 0 0 17,600 19,300 15,900
06/05/2026 17,600 0.1 (0.57%) 47,517 830.72 0 0 17,500 19,200 15,800
05/05/2026 17,500 -0.6 (-3.31%) 92,714 1,627.27 0 0 18,100 19,900 16,300
04/05/2026 18,100 -0.2 (-1.09%) 32,201 584.72 0 0 18,300 20,100 16,500
29/04/2026 18,300 0 (0%) 65,345 1,186.41 0 0 18,300 20,100 16,500
28/04/2026 18,300 -0.1 (-0.54%) 46,051 840.61 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.2 (-1.08%) 51,505 940.26 0 0 18,600 20,400 16,800
23/04/2026 18,600 0.2 (1.09%) 123,670 2,310.27 0 0 18,400 20,200 16,600
22/04/2026 18,400 -0.1 (-0.54%) 99,240 1,833.51 0 0 18,500 20,300 16,700
21/04/2026 18,500 0 (0%) 52,063 954.96 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 89,046 1,662.2 0 0 18,500 20,300 16,700
17/04/2026 18,500 -0.1 (-0.54%) 112,003 2,047.46 0 0 18,600 20,400 16,800
16/04/2026 18,600 0.4 (2.2%) 147,417 2,710.99 0 0 18,200 20,000 16,400
15/04/2026 18,200 1.2 (7.06%) 305,146 5,428.91 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.2 (1.19%) 87,861 1,480.25 0 0 16,800 18,400 15,200
13/04/2026 16,800 -0.2 (-1.18%) 41,331 690.03 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 11,906 202.37 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.1 (-0.58%) 41,805 708.25 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.4 (2.4%) 90,926 1,544.48 0 0 16,700 18,300 15,100
07/04/2026 16,700 0.1 (0.6%) 81,367 1,349.31 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.2 (-1.19%) 25,701 426.87 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.1 (-0.59%) 62,343 1,051.77 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.2 (1.2%) 66,819 1,107.42 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200
26/03/2026 16,800 0.4 (2.44%) 109,378 1,820.56 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.5 (3.14%) 155,752 2,522.64 0 0 15,900 17,400 14,400
24/03/2026 15,900 0.9 (6%) 93,124 1,469.11 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.8 (-5.06%) 123,802 1,904.03 0 0 15,800 17,300 14,300
20/03/2026 15,800 -0.8 (-4.82%) 118,971 1,901.63 0 0 16,600 18,200 15,000
19/03/2026 16,600 0 (0%) 35,426 587.96 0 0 16,600 18,200 15,000
18/03/2026 16,600 0.2 (1.22%) 59,375 983.75 0 0 16,400 18,000 14,800
17/03/2026 16,400 0.4 (2.5%) 128,654 2,070.83 0 0 16,000 17,600 14,400
16/03/2026 16,000 -0.1 (-0.62%) 88,850 1,409.27 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.1 (-0.62%) 64,961 1,051.28 0 0 16,200 17,800 14,600
12/03/2026 16,200 -0.7 (-4.14%) 168,867 2,749.15 0 0 16,900 18,500 15,300
11/03/2026 16,900 0.7 (4.32%) 134,103 2,190.64 0 0 16,200 17,800 14,600
10/03/2026 16,200 0.9 (5.88%) 156,316 2,474.43 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.7 (-10%) 383,463 5,916.1 0 0 17,000 18,700 15,300
06/03/2026 17,000 -0.6 (-3.41%) 207,900 3,547.66 0 0 17,600 19,300 15,900
05/03/2026 17,600 0.2 (1.15%) 86,650 1,537.39 0 0 17,400 19,100 15,700
04/03/2026 17,400 -1.7 (-8.9%) 506,505 9,030.61 0 0 19,100 21,000 17,200
03/03/2026 19,100 -0.1 (-0.52%) 444,653 8,528.86 0 0 19,200 21,100 17,300
02/03/2026 19,200 1.2 (6.67%) 800,602 15,001.78 0 0 18,000 19,800 16,200
27/02/2026 18,000 0.1 (0.56%) 119,945 2,173.11 0 0 17,900 19,600 16,200
26/02/2026 17,900 0.5 (2.87%) 127,499 2,269.84 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.3 (-1.69%) 79,511 1,384.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0.2 (1.14%) 112,381 1,972.53 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.7 (4.17%) 89,770 1,557.16 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.1 (0.6%) 59,010 983.91 0 0 16,700 18,300 15,100
12/02/2026 16,700 -0.1 (-0.6%) 41,609 696.97 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.4 (2.44%) 71,511 1,194.8 0 0 16,400 18,000 14,800
10/02/2026 16,400 -0.9 (-5.2%) 238,775 3,896.06 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 31,707 547.92 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.3 (-1.69%) 195,431 3,385.8 0 0 17,700 19,400 16,000
05/02/2026 17,700 -0.6 (-3.28%) 185,011 3,358.02 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.4 (-2.14%) 180,235 3,344.94 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.2 (-1.06%) 336,600 6,298.89 0 0 18,900 20,700 17,100
02/02/2026 18,900 0.9 (5%) 265,581 4,896.68 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 266,144 4,825.56 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.5 (2.89%) 131,580 2,276.22 0 0 17,300 19,000 15,600
28/01/2026 17,300 0.2 (1.17%) 318,780 5,623.65 0 0 17,100 18,800 15,400
27/01/2026 17,100 0 (0%) 75,707 1,288.63 0 0 17,100 18,800 15,400
26/01/2026 17,100 -0.5 (-2.84%) 274,548 4,709.44 0 0 17,600 19,300 15,900
23/01/2026 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200

Historical Data-ko - BSC

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