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 35,200 0.2 (0.57%) 6,100 214.01 0 0 35,000 37,450 32,550
11/06/2026 35,000 0 (0%) 2,600 90.93 0 0 35,000 37,450 32,550
10/06/2026 35,000 -0.1 (-0.28%) 1,900 65.1 0 0 35,100 37,550 32,650
09/06/2026 35,100 0.15 (0.43%) 5,700 199.47 0 0 34,950 37,350 32,550
08/06/2026 34,950 0.35 (1.01%) 7,500 262.34 0 0 34,600 37,000 32,200
05/06/2026 34,600 0 (0%) 1,100 38.27 0 0 34,600 37,000 32,200
04/06/2026 34,600 -1 (-2.81%) 400 13.84 0 0 35,600 38,050 33,150
03/06/2026 35,600 1.1 (3.19%) 5,900 209.33 0 0 34,500 36,900 32,100
02/06/2026 34,500 0 (0%) 4,500 153.53 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.5 (1.47%) 8,200 282.55 0 0 34,000 36,350 31,650
29/05/2026 34,000 -0.25 (-0.73%) 1,300 44.53 0 0 34,250 36,600 31,900
28/05/2026 34,250 0.25 (0.74%) 100 3.43 0 0 34,000 36,350 31,650
27/05/2026 34,000 0.15 (0.44%) 9,600 325.32 0 0 33,850 36,200 31,500
26/05/2026 33,850 -0.15 (-0.44%) 3,600 121.96 0 0 34,000 36,350 31,650
25/05/2026 34,000 0.2 (0.59%) 2,500 84.76 0 0 33,800 36,150 31,450
22/05/2026 33,800 -0.2 (-0.59%) 2,900 98.29 0 0 34,000 36,350 31,650
21/05/2026 34,000 0.05 (0.15%) 2,000 68 0 0 33,950 36,300 31,600
20/05/2026 33,950 -0.15 (-0.44%) 10,300 350.31 0 0 34,100 36,450 31,750
19/05/2026 34,100 -0.15 (-0.44%) 3,300 112.87 0 0 34,250 36,600 31,900
18/05/2026 34,250 0.2 (0.59%) 3,600 122.46 0 0 34,050 36,400 31,700
15/05/2026 34,050 -0.05 (-0.15%) 100 3.41 0 0 34,100 36,450 31,750
14/05/2026 34,100 0.1 (0.29%) 300 10.23 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.05 (-0.15%) 3,400 115.6 0 0 34,050 36,400 31,700
12/05/2026 34,050 -0.25 (-0.73%) 3,500 119.18 0 0 34,300 36,700 31,900
11/05/2026 34,300 0.3 (0.88%) 3,500 119.25 0 0 34,000 36,350 31,650
08/05/2026 34,000 -0.1 (-0.29%) 6,000 203.75 0 0 34,100 36,450 31,750
07/05/2026 34,100 0.05 (0.15%) 3,300 112.47 0 0 34,050 36,400 31,700
06/05/2026 34,050 -0.05 (-0.15%) 3,000 102.2 0 0 34,100 36,450 31,750
05/05/2026 34,100 -0.1 (-0.29%) 8,600 293.34 0 0 34,200 36,550 31,850
04/05/2026 34,200 0.05 (0.15%) 2,400 81.79 0 0 34,150 36,500 31,800
29/04/2026 34,150 -0.3 (-0.87%) 1,800 61.38 0 0 34,450 36,850 32,050
28/04/2026 34,450 0.25 (0.73%) 2,900 98.73 0 0 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 4,000 136.5 0 0 34,200 36,550 31,850
23/04/2026 34,200 0.05 (0.15%) 4,200 143.1 0 0 34,150 36,500 31,800
22/04/2026 34,150 -0.05 (-0.15%) 3,900 133.08 0 0 34,200 36,550 31,850
21/04/2026 34,200 0 (0%) 4,000 136.83 0 0 34,200 36,550 31,850
20/04/2026 34,200 -0.15 (-0.44%) 6,600 225.74 0 0 34,350 36,750 31,950
17/04/2026 34,350 -0.15 (-0.43%) 3,500 119.25 0 0 34,500 36,900 32,100
16/04/2026 34,500 0.1 (0.29%) 4,100 139.81 0 0 34,400 36,800 32,000
15/04/2026 34,400 0.2 (0.58%) 3,000 102.74 0 0 34,200 36,550 31,850
14/04/2026 34,200 -0.15 (-0.44%) 1,000 34.38 0 0 34,350 36,750 31,950
13/04/2026 34,350 -0.05 (-0.15%) 3,700 127.26 0 0 34,400 36,800 32,000
10/04/2026 34,400 -0.05 (-0.15%) 3,100 106.64 0 0 34,450 36,850 32,050
09/04/2026 34,450 0 (0%) 2,000 68.81 0 0 34,450 36,850 32,050
08/04/2026 34,450 0.15 (0.44%) 2,300 78.98 0 0 34,300 36,700 31,900
07/04/2026 34,300 -0.1 (-0.29%) 4,600 157.89 0 0 34,400 36,800 32,000
06/04/2026 34,400 -0.1 (-0.29%) 2,400 82.78 0 0 34,500 36,900 32,100
03/04/2026 34,500 0 (0%) 800 27.55 0 0 34,500 36,900 32,100
02/04/2026 34,500 0 (0%) 8,100 277.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 0.2 (0.58%) 5,200 178.91 0 0 34,300 36,700 31,900
31/03/2026 34,300 -0.15 (-0.44%) 5,100 175.33 0 0 34,450 36,850 32,050
30/03/2026 34,450 0.1 (0.29%) 1,200 41.21 0 0 34,350 36,750 31,950
27/03/2026 34,350 0 (0%) 800 27.46 0 0 34,350 36,750 31,950
26/03/2026 34,350 0.25 (0.73%) 3,700 126.42 0 0 34,100 36,450 31,750
25/03/2026 34,100 -0.35 (-1.02%) 1,700 57.94 0 0 34,450 36,850 32,050
24/03/2026 34,450 0.05 (0.15%) 10,700 362.99 0 0 34,400 36,800 32,000
23/03/2026 34,400 -0.1 (-0.29%) 6,000 204.23 0 0 34,500 36,900 32,100
20/03/2026 34,500 0.1 (0.29%) 1,400 48.33 0 0 34,400 36,800 32,000
19/03/2026 34,400 -0.1 (-0.29%) 4,000 136.61 0 0 34,500 36,900 32,100
18/03/2026 34,500 0.1 (0.29%) 9,700 333.44 0 0 34,400 36,800 32,000
17/03/2026 34,400 -0.05 (-0.15%) 17,400 597.68 0 0 34,450 36,850 32,050
16/03/2026 34,450 0.05 (0.15%) 8,100 278.28 0 0 34,400 36,800 32,000
13/03/2026 34,400 -0.05 (-0.15%) 2,700 92.97 0 0 34,450 36,850 32,050
12/03/2026 34,450 0 (0%) 3,600 123.91 0 0 34,450 36,850 32,050
11/03/2026 34,450 0 (0%) 1,100 37.43 0 0 34,450 36,850 32,050
10/03/2026 34,450 0.1 (0.29%) 3,700 126.68 0 0 34,350 36,750 31,950
09/03/2026 34,350 -0.35 (-1.01%) 10,000 339.05 0 0 34,700 37,100 32,300
06/03/2026 34,700 -0.1 (-0.29%) 400 13.91 0 0 34,800 37,200 32,400
05/03/2026 34,800 0.7 (2.05%) 33,100 1,127.83 0 0 34,100 36,450 31,750
04/03/2026 34,100 -0.35 (-1.02%) 9,500 324.72 0 0 34,450 36,850 32,050
03/03/2026 34,450 -0.1 (-0.29%) 1,600 55.11 0 0 34,550 36,950 32,150
02/03/2026 34,550 0.05 (0.14%) 4,200 144.51 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.1 (-0.29%) 8,200 281.13 0 0 34,600 37,000 32,200
26/02/2026 34,600 0.2 (0.58%) 16,200 559.17 0 0 34,400 36,800 32,000
25/02/2026 35,400 0 (0%) 5,800 205.54 0 0 35,400 37,850 32,950
24/02/2026 35,400 0 (0%) 4,300 150.91 0 0 35,400 37,850 32,950
23/02/2026 35,400 0.05 (0.14%) 8,300 293.81 0 0 35,350 37,800 32,900
13/02/2026 35,350 0.4 (1.14%) 11,100 389.54 0 0 34,950 37,350 32,550
12/02/2026 34,950 0.1 (0.29%) 2,400 83.84 0 0 34,850 37,250 32,450
11/02/2026 34,850 0.05 (0.14%) 2,600 90.08 0 0 34,800 37,200 32,400
10/02/2026 34,800 0.05 (0.14%) 1,200 41.63 0 0 34,750 37,150 32,350
09/02/2026 34,750 -0.05 (-0.14%) 2,700 93.96 0 0 34,800 37,200 32,400
06/02/2026 34,800 0.1 (0.29%) 4,800 166.89 0 0 34,700 37,100 32,300
05/02/2026 34,700 0 (0%) 3,100 107.58 0 0 34,700 37,100 32,300
04/02/2026 34,700 0.1 (0.29%) 3,800 131.66 0 0 34,600 37,000 32,200
03/02/2026 34,600 -0.05 (-0.14%) 7,100 245.04 0 0 34,650 37,050 32,250
02/02/2026 34,650 0.1 (0.29%) 7,500 258.53 0 0 34,550 36,950 32,150
30/01/2026 34,550 -0.05 (-0.14%) 2,700 93.39 0 0 34,600 37,000 32,200
29/01/2026 34,600 -0.05 (-0.14%) 5,500 190.31 0 0 34,650 37,050 32,250
28/01/2026 34,650 0.15 (0.43%) 4,900 169.09 0 0 34,500 36,900 32,100
27/01/2026 34,500 0.1 (0.29%) 1,200 41.35 0 0 34,400 36,800 32,000
26/01/2026 34,400 0 (0%) 1,800 62.06 0 0 34,400 36,800 32,000
23/01/2026 34,400 -0.1 (-0.29%) 3,400 116.97 0 0 34,500 36,900 32,100
22/01/2026 34,500 0.5 (1.47%) 2,500 85.77 0 0 34,000 36,350 31,650
21/01/2026 34,000 -0.1 (-0.29%) 17,400 593.14 0 0 34,100 36,450 31,750
20/01/2026 34,100 -0.4 (-1.16%) 30,300 1,034.43 0 0 34,500 36,900 32,100
19/01/2026 34,500 0.3 (0.88%) 14,200 487.12 0 0 34,200 36,550 31,850
16/01/2026 34,200 -0.2 (-0.58%) 13,700 469.44 0 0 34,400 36,800 32,000
15/01/2026 34,400 -0.1 (-0.29%) 2,900 99.97 0 0 34,500 36,900 32,100
14/01/2026 34,500 0 (0%) 5,900 203.81 0 0 34,500 36,900 32,100
13/01/2026 34,500 0 (0%) 1,200 41.4 0 0 34,500 36,900 32,100
12/01/2026 34,500 -0.05 (-0.14%) 2,000 69.1 0 0 34,550 36,950 32,150
09/01/2026 34,550 0.05 (0.14%) 700 24.2 0 0 34,500 36,900 32,100
08/01/2026 34,500 0 (0%) 1,100 37.95 0 0 34,500 36,900 32,100
07/01/2026 34,500 0 (0%) 3,800 130.98 0 0 34,500 36,900 32,100
06/01/2026 34,500 0 (0%) 15,700 536.88 0 0 34,500 36,900 32,100
05/01/2026 34,500 0.45 (1.32%) 5,100 175.01 0 0 34,050 36,400 31,700
31/12/2025 34,050 -0.45 (-1.3%) 100 3.41 0 0 34,500 36,900 32,100
30/12/2025 34,500 0.5 (1.47%) 2,400 82.25 0 0 34,000 36,350 31,650
29/12/2025 34,000 0 (0%) 5,400 183.6 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 6,200 211.17 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.5 (-1.45%) 3,700 124.69 0 0 34,500 36,900 32,100
24/12/2025 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
23/12/2025 34,500 0 (0%) 1,200 41.49 0 0 34,500 36,900 32,100
22/12/2025 34,500 0 (0%) 3,800 130.97 0 0 34,500 36,900 32,100
19/12/2025 34,500 0 (0%) 3,100 106.71 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 4,600 158.59 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 6,300 217.04 0 0 34,500 36,900 32,100
16/12/2025 34,500 -0.1 (-0.29%) 3,300 113.71 0 0 34,600 37,000 32,200
15/12/2025 34,600 -0.1 (-0.29%) 4,800 166.04 0 0 34,700 37,100 32,300

Historical Data-ko - BSC

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