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
27/05/2026 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100
13/05/2026 23,800 -0.1 (-0.42%) 50,884 1,200.81 0 0 23,900 27,400 20,400
12/05/2026 24,000 0 (0%) 32,060 765.68 0 0 24,000 27,600 20,400
11/05/2026 24,100 0 (0%) 37,173 892.68 0 0 24,100 27,700 20,500
08/05/2026 24,200 -0.2 (-0.82%) 51,641 1,243.78 0 0 24,400 28,000 20,800
07/05/2026 24,200 0.1 (0.41%) 91,142 2,221.99 0 0 24,100 27,700 20,500
06/05/2026 24,300 0 (0%) 53,271 1,285.93 0 0 24,300 27,900 20,700
05/05/2026 24,300 0 (0%) 35,740 868.43 0 0 24,300 27,900 20,700
04/05/2026 24,500 0.2 (0.82%) 41,060 998.68 0 0 24,300 27,900 20,700
29/04/2026 24,200 0 (0%) 35,983 872.72 0 0 24,200 27,800 20,600
28/04/2026 24,300 0.1 (0.41%) 40,987 993.44 0 0 24,200 27,800 20,600
24/04/2026 24,300 0.1 (0.41%) 29,862 723.81 0 0 24,200 27,800 20,600
23/04/2026 24,100 0 (0%) 60,774 1,469.43 0 0 24,100 27,700 20,500
22/04/2026 24,300 -0.2 (-0.82%) 62,526 1,507.14 0 0 24,500 28,100 20,900
21/04/2026 24,700 -0.1 (-0.4%) 114,471 2,807.23 0 0 24,800 28,500 21,100
20/04/2026 24,500 -0.8 (-3.16%) 57,563 1,427.6 0 0 25,300 29,000 21,600
17/04/2026 25,200 -0.5 (-1.95%) 77,865 1,967.65 0 0 25,700 29,500 21,900
16/04/2026 25,700 0.9 (3.63%) 221,259 5,682.12 0 0 24,800 28,500 21,100
15/04/2026 25,000 1 (4.17%) 138,406 3,435.36 80,000 2,040 24,000 27,600 20,400
14/04/2026 24,000 0 (0%) 81,646 1,963.48 0 0 24,000 27,600 20,400
13/04/2026 24,100 0 (0%) 65,800 1,577.63 0 0 24,100 27,700 20,500
10/04/2026 24,300 0 (0%) 54,313 1,310.42 0 0 24,300 27,900 20,700
09/04/2026 24,400 0.1 (0.41%) 43,187 1,047.73 0 0 24,300 27,900 20,700
08/04/2026 24,300 0.5 (2.1%) 39,573 962.23 0 0 23,800 27,300 20,300
07/04/2026 23,900 0.3 (1.27%) 18,650 443.56 0 0 23,600 27,100 20,100
06/04/2026 24,000 0 (0%) 56,970 1,345.41 0 0 24,000 27,600 20,400
03/04/2026 24,200 0.3 (1.26%) 33,824 813.33 0 0 23,900 27,400 20,400
02/04/2026 24,000 -0.1 (-0.41%) 37,277 889.73 0 0 24,100 27,700 20,500
01/04/2026 24,200 0.3 (1.26%) 29,180 702.95 0 0 23,900 27,400 20,400
31/03/2026 23,900 0.2 (0.84%) 106,005 2,532.5 0 0 23,700 27,200 20,200
30/03/2026 24,000 0 (0%) 38,546 912.23 0 0 24,000 27,600 20,400
27/03/2026 24,000 0.2 (0.84%) 33,448 802.13 0 0 23,800 27,300 20,300
26/03/2026 24,000 0.1 (0.42%) 32,373 771.79 0 0 23,900 27,400 20,400
25/03/2026 24,000 0.4 (1.69%) 52,566 1,255.23 0 0 23,600 27,100 20,100
24/03/2026 23,700 0.5 (2.16%) 18,760 443.04 0 0 23,200 26,600 19,800
23/03/2026 23,200 -0.6 (-2.52%) 62,960 1,459.02 0 0 23,800 27,300 20,300
20/03/2026 23,600 -0.2 (-0.84%) 51,116 1,215.15 0 0 23,800 27,300 20,300
19/03/2026 24,000 0 (0%) 55,150 1,310.73 0 0 24,000 27,600 20,400
18/03/2026 24,500 0.3 (1.24%) 103,541 2,488.5 0 0 24,200 27,800 20,600
17/03/2026 24,100 0.2 (0.84%) 33,813 819.1 0 0 23,900 27,400 20,400
16/03/2026 24,000 -0.1 (-0.41%) 80,827 1,929.82 0 0 24,100 27,700 20,500
13/03/2026 24,100 -0.3 (-1.23%) 132,103 3,180.03 0 0 24,400 28,000 20,800
12/03/2026 24,300 -0.3 (-1.22%) 99,748 2,432.37 0 0 24,600 28,200 21,000
11/03/2026 24,700 0.6 (2.49%) 90,096 2,219.48 0 0 24,100 27,700 20,500
10/03/2026 24,000 0.8 (3.45%) 187,310 4,504.84 0 0 23,200 26,600 19,800
09/03/2026 22,600 -3.8 (-14.39%) 558,164 12,948.87 0 0 26,400 30,300 22,500
06/03/2026 26,500 -0.6 (-2.21%) 228,400 6,036.58 0 0 27,100 31,100 23,100
05/03/2026 26,700 -0.8 (-2.91%) 107,665 2,919.57 0 0 27,500 31,600 23,400
04/03/2026 27,600 -1 (-3.5%) 536,260 14,753.2 0 0 28,600 32,800 24,400
03/03/2026 28,400 -0.5 (-1.73%) 344,573 9,839.93 0 0 28,900 33,200 24,600
02/03/2026 28,900 1.6 (5.86%) 771,078 22,294.6 0 0 27,300 31,300 23,300
27/02/2026 27,600 0.2 (0.73%) 173,924 4,744.54 0 0 27,400 31,500 23,300
26/02/2026 27,300 -0.4 (-1.44%) 82,383 2,257.2 0 0 27,700 31,800 23,600
25/02/2026 27,500 0 (0%) 83,303 2,309.81 0 0 27,500 31,600 23,400
24/02/2026 27,700 0.6 (2.21%) 143,584 3,942. 0 0 27,100 31,100 23,100
23/02/2026 27,300 0.6 (2.25%) 125,735 3,405.95 0 0 26,700 30,700 22,700
13/02/2026 26,800 0.3 (1.13%) 56,651 1,513.37 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 65,101 1,723.99 0 0 26,500 30,400 22,600
11/02/2026 26,500 0.2 (0.76%) 41,619 1,103.67 0 0 26,300 30,200 22,400
10/02/2026 26,200 -0.2 (-0.76%) 128,950 3,393.07 0 0 26,400 30,300 22,500
09/02/2026 26,300 -0.4 (-1.5%) 69,495 1,836.46 0 0 26,700 30,700 22,700
06/02/2026 26,600 -0.9 (-3.27%) 190,699 5,083.65 0 0 27,500 31,600 23,400
05/02/2026 27,300 -0.8 (-2.85%) 142,394 3,916.17 0 0 28,100 32,300 23,900
04/02/2026 27,900 0.2 (0.72%) 264,209 7,426.79 0 0 27,700 31,800 23,600
03/02/2026 27,800 1 (3.73%) 305,600 8,472.6 0 0 26,800 30,800 22,800
02/02/2026 27,000 -0.1 (-0.37%) 227,420 6,092.96 0 0 27,100 31,100 23,100
30/01/2026 27,000 0 (0%) 120,298 3,264.97 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.4 (1.51%) 67,170 1,811.4 0 0 26,500 30,400 22,600
28/01/2026 26,700 0.4 (1.52%) 93,575 2,478.11 0 0 26,300 30,200 22,400
27/01/2026 26,400 -0.3 (-1.12%) 95,814 2,521.52 0 0 26,700 30,700 22,700
26/01/2026 26,700 -1.5 (-5.32%) 358,373 9,580.28 0 0 28,200 32,400 24,000
23/01/2026 28,100 -1.2 (-4.1%) 224,923 6,337.42 0 0 29,300 33,600 25,000
22/01/2026 29,000 0 (0%) 513,419 15,020.12 0 0 29,000 33,300 24,700
21/01/2026 28,800 -0.3 (-1.03%) 263,422 7,630.82 0 0 29,100 33,400 24,800
20/01/2026 29,100 1 (3.56%) 666,142 19,403.28 0 0 28,100 32,300 23,900
19/01/2026 28,000 -1 (-3.45%) 276,396 7,762.45 0 0 29,000 33,300 24,700
16/01/2026 28,600 -0.9 (-3.05%) 379,466 11,002.46 0 0 29,500 33,900 25,100
15/01/2026 29,500 0.6 (2.08%) 399,538 11,788.79 0 0 28,900 33,200 24,600
14/01/2026 29,200 1.5 (5.42%) 756,320 21,836.81 0 0 27,700 31,800 23,600
13/01/2026 27,700 -0.5 (-1.77%) 165,907 4,592.89 0 0 28,200 32,400 24,000
12/01/2026 27,900 0.7 (2.57%) 442,933 12,498.67 0 0 27,200 31,200 23,200
09/01/2026 27,600 1.2 (4.55%) 321,539 8,741.14 0 0 26,400 30,300 22,500
08/01/2026 26,000 0 (0%) 193,161 5,101.64 0 0 26,000 29,900 22,100
07/01/2026 26,300 1 (3.95%) 124,973 3,244.58 0 0 25,300 29,000 21,600
06/01/2026 25,700 0.1 (0.39%) 98,750 2,501.82 0 0 25,600 29,400 21,800
05/01/2026 25,500 -0.4 (-1.54%) 49,436 1,263.87 0 0 25,900 29,700 22,100
31/12/2025 25,700 -0.4 (-1.53%) 27,108 703.16 0 0 26,100 30,000 22,200
30/12/2025 26,100 -0.1 (-0.38%) 55,556 1,452. 0 0 26,200 30,100 22,300
29/12/2025 26,300 0.2 (0.77%) 23,419 614.57 0 0 26,100 30,000 22,200
26/12/2025 26,100 0.5 (1.95%) 54,572 1,426.01 0 0 25,600 29,400 21,800
25/12/2025 25,600 -0.3 (-1.16%) 109,042 2,796.36 0 0 25,900 29,700 22,100
24/12/2025 25,900 -0.3 (-1.15%) 50,435 1,306.1 0 0 26,200 30,100 22,300
23/12/2025 26,000 -0.2 (-0.76%) 90,078 2,359.82 0 0 26,200 30,100 22,300
22/12/2025 26,300 0.3 (1.15%) 33,350 873.59 0 0 26,000 29,900 22,100
19/12/2025 26,300 0.1 (0.38%) 93,418 2,432.85 0 0 26,200 30,100 22,300
18/12/2025 26,000 -0.7 (-2.62%) 163,897 4,293.49 0 0 26,700 30,700 22,700
17/12/2025 26,800 0 (0%) 148,700 3,973.27 0 0 26,800 30,800 22,800
16/12/2025 27,000 0.1 (0.37%) 62,457 1,676.89 0 0 26,900 30,900 22,900
15/12/2025 27,100 0 (0%) 68,524 1,840.96 0 0 27,100 31,100 23,100
12/12/2025 27,000 -0.7 (-2.53%) 116,431 3,158.34 0 0 27,700 31,800 23,600
11/12/2025 27,700 -0.6 (-2.12%) 108,328 3,005.83 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.3 (1.07%) 124,699 3,528.96 0 0 28,000 32,200 23,800
09/12/2025 28,500 0.9 (3.26%) 316,613 8,854.05 0 0 27,600 31,700 23,500
08/12/2025 27,800 0 (0%) 186,964 5,155.54 0 0 27,800 31,900 23,700
05/12/2025 27,800 0.1 (0.36%) 91,631 2,547.52 0 0 27,700 31,800 23,600
04/12/2025 28,100 0.7 (2.55%) 174,955 4,854.76 0 0 27,400 31,500 23,300
03/12/2025 27,700 0.8 (2.97%) 154,779 4,238.52 0 0 26,900 30,900 22,900
02/12/2025 27,500 0.6 (2.23%) 154,725 4,158.25 0 0 26,900 30,900 22,900
01/12/2025 27,100 0 (0%) 61,121 1,645.58 0 0 27,100 31,100 23,100
28/11/2025 27,000 -0.3 (-1.1%) 98,754 2,679.15 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 83,842 2,291.87 0 0 27,000 31,000 23,000

Historical Data-ko - BSC

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