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
08/05/2026 18,900 1.6 (9.25%) 206,265 3,782.76 0 0 17,300 19,800 14,800
07/05/2026 17,600 1.3 (7.98%) 161,747 2,790.96 0 0 16,300 18,700 13,900
06/05/2026 16,500 0.3 (1.85%) 15,503 252.55 0 0 16,200 18,600 13,800
05/05/2026 16,200 0.1 (0.62%) 5,320 86.18 0 0 16,100 18,500 13,700
04/05/2026 16,700 0.7 (4.38%) 106,900 1,726.22 0 0 16,000 18,400 13,600
29/04/2026 16,000 -0.1 (-0.62%) 102 1.63 0 0 16,100 18,500 13,700
28/04/2026 16,000 0.3 (1.91%) 3,001 48.25 0 0 15,700 18,000 13,400
24/04/2026 15,600 0.1 (0.65%) 611 9.57 0 0 15,500 17,800 13,200
23/04/2026 15,900 0.4 (2.58%) 3,200 49.68 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 2,001 31.02 0 0 15,500 17,800 13,200
21/04/2026 15,500 -0.2 (-1.27%) 1,000 15.5 0 0 15,700 18,000 13,400
20/04/2026 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 0.1 (0.65%) 1,700 26.35 0 0 15,400 17,700 13,100
16/04/2026 15,400 0 (0%) 10,010 154.16 0 0 15,400 17,700 13,100
15/04/2026 15,500 0.1 (0.65%) 15,102 232.65 0 0 15,400 17,700 13,100
14/04/2026 15,400 0 (0%) 8 0.1 0 0 15,400 17,700 13,100
13/04/2026 15,800 0.5 (3.27%) 4,427 68.03 0 0 15,300 17,500 13,100
10/04/2026 15,200 -0.8 (-5%) 3,000 45.76 0 0 16,000 18,400 13,600
09/04/2026 16,000 1.4 (9.59%) 209 3.33 0 0 14,600 16,700 12,500
08/04/2026 15,900 -0.4 (-2.45%) 12,628 184.87 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0.4 (2.52%) 104 1.69 0 0 15,900 18,200 13,600
02/04/2026 15,900 0 (0%) 8 0.12 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/03/2026 16,000 -0.2 (-1.23%) 6,105 97.28 0 0 16,200 18,600 13,800
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/03/2026 16,100 0 (0%) 16,001 258.92 0 0 16,100 18,500 13,700
24/03/2026 16,100 -0.1 (-0.62%) 5,603 90.21 0 0 16,200 18,600 13,800
23/03/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
20/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/03/2026 16,200 0.3 (1.89%) 3,831 62.03 0 0 15,900 18,200 13,600
18/03/2026 16,100 0.3 (1.9%) 9,605 152.79 0 0 15,800 18,100 13,500
17/03/2026 15,700 0.2 (1.29%) 6,200 98.24 0 0 15,500 17,800 13,200
16/03/2026 15,800 0.4 (2.6%) 700 10.86 0 0 15,400 17,700 13,100
13/03/2026 15,400 -0.2 (-1.28%) 1,011 15.57 0 0 15,600 17,900 13,300
12/03/2026 15,600 0.3 (1.96%) 5,700 88.92 0 0 15,300 17,500 13,100
11/03/2026 15,300 -0.5 (-3.16%) 4,105 62.89 0 0 15,800 18,100 13,500
10/03/2026 15,900 1.1 (7.43%) 1,200 18.97 0 0 14,800 17,000 12,600
09/03/2026 14,500 -1.3 (-8.23%) 4,020 59.62 0 0 15,800 18,100 13,500
06/03/2026 15,200 -0.8 (-5%) 21,000 332.74 0 0 16,000 18,400 13,600
05/03/2026 16,800 0.8 (5%) 10,100 161.68 0 0 16,000 18,400 13,600
04/03/2026 15,900 -0.1 (-0.63%) 4,200 67.19 0 0 16,000 18,400 13,600
03/03/2026 16,000 -0.1 (-0.62%) 22,400 358.8 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 2,858 45.96 0 0 16,100 18,500 13,700
27/02/2026 16,100 -0.7 (-4.17%) 3,324 53.49 0 0 16,800 19,300 14,300
26/02/2026 16,800 0.3 (1.82%) 1,513 25.39 0 0 16,500 18,900 14,100
25/02/2026 16,100 0 (0%) 28,400 468.09 0 0 16,100 18,500 13,700
24/02/2026 16,100 -0.3 (-1.83%) 3,300 53.17 0 0 16,400 18,800 14,000
23/02/2026 16,400 -0.3 (-1.8%) 3,001 49.32 0 0 16,700 19,200 14,200
13/02/2026 16,800 -0.6 (-3.45%) 25,701 428.91 0 0 17,400 20,000 14,800
12/02/2026 17,400 1.4 (8.75%) 109 1.89 0 0 16,000 18,400 13,600
11/02/2026 16,400 0.5 (3.14%) 20,200 322.43 0 0 15,900 18,200 13,600
10/02/2026 15,900 -0.1 (-0.63%) 8,600 137.16 0 0 16,000 18,400 13,600
09/02/2026 16,000 -0.2 (-1.23%) 10,700 171.72 0 0 16,200 18,600 13,800
06/02/2026 16,300 0.2 (1.24%) 11,502 186.85 0 0 16,100 18,500 13,700
05/02/2026 16,100 -0.3 (-1.83%) 600 9.68 0 0 16,400 18,800 14,000
04/02/2026 16,300 0.1 (0.62%) 7,400 121.12 0 0 16,200 18,600 13,800
03/02/2026 16,100 0.2 (1.26%) 4,600 74.68 0 0 15,900 18,200 13,600
02/02/2026 16,000 0 (0%) 6,900 109.8 0 0 16,000 18,400 13,600
30/01/2026 16,000 0.2 (1.27%) 3,600 57.65 0 0 15,800 18,100 13,500
29/01/2026 16,000 -0.1 (-0.62%) 7,150 112.95 0 0 16,100 18,500 13,700
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/01/2026 16,000 0.3 (1.91%) 2,404 38.59 0 0 15,700 18,000 13,400
26/01/2026 15,700 -0.5 (-3.09%) 3,006 47.09 0 0 16,200 18,600 13,800
23/01/2026 17,000 1 (6.25%) 6,003 97.52 0 0 16,000 18,400 13,600
22/01/2026 15,900 -0.5 (-3.05%) 106,500 1,708.43 0 0 16,400 18,800 14,000
21/01/2026 16,400 -0.3 (-1.8%) 7,545 123.93 0 0 16,700 19,200 14,200
20/01/2026 16,700 0.3 (1.83%) 12,200 204.17 0 0 16,400 18,800 14,000
19/01/2026 16,500 -0.1 (-0.6%) 8,900 146.37 0 0 16,600 19,000 14,200
16/01/2026 16,500 0.1 (0.61%) 2,001 33.16 0 0 16,400 18,800 14,000
15/01/2026 16,400 0 (0%) 2,100 34.44 0 0 16,400 18,800 14,000
14/01/2026 16,400 0 (0%) 2,000 32.8 0 0 16,400 18,800 14,000
13/01/2026 16,400 0 (0%) 1,400 22.96 0 0 16,400 18,800 14,000
12/01/2026 16,400 -0.1 (-0.61%) 7,091 115.82 0 0 16,500 18,900 14,100
09/01/2026 16,500 -0.5 (-2.94%) 2,004 33.07 0 0 17,000 19,500 14,500
08/01/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
07/01/2026 16,800 -0.3 (-1.75%) 43,300 727.96 0 0 17,100 19,600 14,600
06/01/2026 17,200 0.1 (0.58%) 22,400 383.71 0 0 17,100 19,600 14,600
05/01/2026 16,900 0.4 (2.42%) 1,001 17.14 0 0 16,500 18,900 14,100
31/12/2025 16,500 0 (0%) 5,400 89.1 0 0 16,500 18,900 14,100
30/12/2025 16,500 -0.2 (-1.2%) 2,000 33.02 0 0 16,700 19,200 14,200
29/12/2025 16,700 0.1 (0.6%) 505 8.43 0 0 16,600 19,000 14,200
26/12/2025 16,900 0.8 (4.97%) 3,200 53.25 0 0 16,100 18,500 13,700
25/12/2025 16,000 -0.5 (-3.03%) 13,072 210.62 0 0 16,500 18,900 14,100
24/12/2025 16,500 0 (0%) 700 11.55 0 0 16,500 18,900 14,100
23/12/2025 16,500 -0.5 (-2.94%) 6,100 100.63 0 0 17,000 19,500 14,500
22/12/2025 16,900 0.4 (2.42%) 300 5.09 0 0 16,500 18,900 14,100
19/12/2025 16,500 -0.3 (-1.79%) 9,300 153.46 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.2 (1.2%) 800 13.46 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 1,300 21.64 0 0 16,600 19,000 14,200
16/12/2025 16,600 -0.2 (-1.19%) 3,200 53.16 0 0 16,800 19,300 14,300
15/12/2025 16,800 0.1 (0.6%) 3,572 60.01 0 0 16,700 19,200 14,200
12/12/2025 16,600 -0.4 (-2.35%) 4,600 76.66 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 9,300 158.1 0 0 17,000 19,500 14,500
10/12/2025 17,000 -0.1 (-0.58%) 4,740 80.57 0 0 17,100 19,600 14,600
09/12/2025 17,000 -0.1 (-0.58%) 14,379 245.27 0 0 17,100 19,600 14,600
08/12/2025 17,200 0.2 (1.18%) 25,400 434.75 0 0 17,000 19,500 14,500
05/12/2025 17,100 0 (0%) 35,633 606.82 0 0 17,100 19,600 14,600
04/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/12/2025 17,200 0.2 (1.18%) 1,500 25.7 0 0 17,000 19,500 14,500
02/12/2025 17,100 0.1 (0.59%) 4,202 71.43 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 25,500 432.24 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 3,800 64.56 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 5,600 95.2 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 61,533 1,048.31 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 10,500 178.52 0 0 17,000 19,500 14,500
24/11/2025 17,100 0 (0%) 12,901 219.44 0 0 17,100 19,600 14,600
21/11/2025 17,100 -0.3 (-1.72%) 40,209 688.92 0 0 17,400 20,000 14,800
20/11/2025 17,500 -0.2 (-1.13%) 32,091 557.96 0 0 17,700 20,300 15,100
19/11/2025 17,700 0.3 (1.72%) 6,305 111.7 0 0 17,400 20,000 14,800
18/11/2025 17,400 0.3 (1.75%) 35,012 609.21 0 0 17,100 19,600 14,600
17/11/2025 17,500 0.6 (3.55%) 44,904 768.53 0 0 16,900 19,400 14,400
14/11/2025 17,200 0.1 (0.58%) 44,900 760.88 65,000 949 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
12/11/2025 17,000 -0.1 (-0.58%) 3,000 51.28 20,000 292 17,100 19,600 14,600
11/11/2025 17,000 0 (0%) 2,100 35.86 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 10 0.16 0 0 17,000 19,500 14,500

Historical Data-ko - BSC

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