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
11/06/2026 23,800 -0.5 (-2.06%) 2,805 67.02 0 0 24,300 27,900 20,700
10/06/2026 26,400 0.3 (1.15%) 2,050 53.84 0 0 26,100 30,000 22,200
09/06/2026 26,100 -0.1 (-0.38%) 2,102 54.87 0 0 26,200 30,100 22,300
08/06/2026 26,000 -0.1 (-0.38%) 1,603 41.93 0 0 26,100 30,000 22,200
05/06/2026 26,100 0 (0%) 1,403 36.63 0 0 26,100 30,000 22,200
04/06/2026 26,100 0.1 (0.38%) 5,200 135.63 0 0 26,000 29,900 22,100
03/06/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
02/06/2026 25,800 -0.6 (-2.27%) 5,100 130.46 0 0 26,400 30,300 22,500
01/06/2026 26,400 0.5 (1.93%) 800 21.08 0 0 25,900 29,700 22,100
29/05/2026 25,900 0 (0%) 28 0.73 0 0 25,900 29,700 22,100
28/05/2026 26,100 0.3 (1.16%) 5,407 139.96 0 0 25,800 29,600 22,000
27/05/2026 25,800 -0.5 (-1.9%) 2,100 54.2 0 0 26,300 30,200 22,400
26/05/2026 26,300 0.3 (1.15%) 305 8.02 0 0 26,000 29,900 22,100
25/05/2026 26,000 -0.4 (-1.52%) 9,000 234 0 0 26,400 30,300 22,500
22/05/2026 26,500 0.8 (3.11%) 1,900 50.25 0 0 25,700 29,500 21,900
21/05/2026 26,000 0.3 (1.17%) 1,781 45.74 0 0 25,700 29,500 21,900
20/05/2026 25,700 0.1 (0.39%) 1,001 25.73 0 0 25,600 29,400 21,800
19/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
18/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/05/2026 25,600 -0.3 (-1.16%) 409 10.47 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 300 7.78 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
12/05/2026 25,900 -0.3 (-1.15%) 200 5.19 0 0 26,200 30,100 22,300
11/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/05/2026 26,200 0.7 (2.75%) 105 2.75 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 30 0.77 0 0 25,500 29,300 21,700
06/05/2026 26,000 -0.2 (-0.76%) 1,613 41.14 0 0 26,200 30,100 22,300
05/05/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
04/05/2026 26,500 0.5 (1.92%) 1,000 26.24 0 0 26,000 29,900 22,100
29/04/2026 26,000 -0.2 (-0.76%) 802 20.88 0 0 26,200 30,100 22,300
28/04/2026 26,500 0.6 (2.32%) 308 8.06 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 401 10.39 0 0 25,900 29,700 22,100
23/04/2026 26,000 -0.2 (-0.76%) 1,208 31.33 0 0 26,200 30,100 22,300
22/04/2026 26,200 0.1 (0.38%) 1,400 36.62 0 0 26,100 30,000 22,200
21/04/2026 26,100 0 (0%) 649 16.96 0 0 26,100 30,000 22,200
20/04/2026 26,200 -1.7 (-6.09%) 1,315 34.3 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
16/04/2026 27,900 2.4 (9.41%) 103 2.87 0 0 25,500 29,300 21,700
15/04/2026 25,600 -1.4 (-5.19%) 3,600 91.73 0 0 27,000 31,000 23,000
14/04/2026 25,900 0.4 (1.57%) 311 8.4 0 0 25,500 29,300 21,700
13/04/2026 25,600 0.3 (1.19%) 1,800 45.97 0 0 25,300 29,000 21,600
10/04/2026 25,500 0.1 (0.39%) 4,850 122.81 0 0 25,400 29,200 21,600
09/04/2026 25,500 0.1 (0.39%) 2,345 59.53 0 0 25,400 29,200 21,600
08/04/2026 25,500 0 (0%) 1,025 26.07 0 0 25,500 29,300 21,700
07/04/2026 25,500 0.2 (0.79%) 6,100 155.55 0 0 25,300 29,000 21,600
06/04/2026 25,500 0.5 (2%) 2,801 70.82 0 0 25,000 28,700 21,300
03/04/2026 25,200 -0.3 (-1.18%) 2,300 57.57 0 0 25,500 29,300 21,700
02/04/2026 25,200 -0.2 (-0.79%) 1,901 48.43 0 0 25,400 29,200 21,600
01/04/2026 25,200 0 (0%) 5,001 126.96 0 0 25,200 28,900 21,500
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600
26/03/2026 25,400 0 (0%) 3,200 81.33 0 0 25,400 29,200 21,600
25/03/2026 25,800 0.3 (1.18%) 1,100 27.89 0 0 25,500 29,300 21,700
24/03/2026 25,800 0.3 (1.18%) 1,301 33.21 0 0 25,500 29,300 21,700
23/03/2026 25,500 -0.1 (-0.39%) 1,004 25.64 0 0 25,600 29,400 21,800
20/03/2026 25,500 -0.5 (-1.92%) 4,611 117.87 0 0 26,000 29,900 22,100
19/03/2026 26,000 0.2 (0.78%) 500 13 0 0 25,800 29,600 22,000
18/03/2026 25,700 0 (0%) 802 20.66 0 0 25,700 29,500 21,900
17/03/2026 25,700 -0.2 (-0.77%) 3,000 77.1 0 0 25,900 29,700 22,100
16/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/03/2026 25,900 0 (0%) 25,400 657.99 0 0 25,900 29,700 22,100
11/03/2026 26,000 0.4 (1.56%) 23,503 607.99 0 0 25,600 29,400 21,800
10/03/2026 25,600 -0.2 (-0.78%) 3,200 82 0 0 25,800 29,600 22,000
09/03/2026 25,500 -0.7 (-2.67%) 8,257 212.82 0 0 26,200 30,100 22,300
06/03/2026 26,200 0 (0%) 20 0.52 0 0 26,200 30,100 22,300
05/03/2026 26,200 0.2 (0.77%) 1,000 26.2 0 0 26,000 29,900 22,100
04/03/2026 26,000 0 (0%) 1,700 44.15 0 0 26,000 29,900 22,100
03/03/2026 26,000 -0.1 (-0.38%) 1,700 44.27 0 0 26,100 30,000 22,200
02/03/2026 26,100 0 (0%) 2,100 54.86 0 0 26,100 30,000 22,200
27/02/2026 26,100 -0.1 (-0.38%) 8,100 211.63 0 0 26,200 30,100 22,300
26/02/2026 26,500 0.2 (0.76%) 13,919 364.77 0 0 26,300 30,200 22,400
25/02/2026 26,200 -0.1 (-0.38%) 11,000 288.92 0 0 26,300 30,200 22,400
24/02/2026 26,500 0.4 (1.53%) 12,200 321.43 0 0 26,100 30,000 22,200
23/02/2026 26,100 0.1 (0.38%) 9,816 255.87 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.1 (-0.38%) 17,008 442.32 0 0 26,100 30,000 22,200
12/02/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
11/02/2026 26,300 0.1 (0.38%) 500 13.07 0 0 26,200 30,100 22,300
10/02/2026 26,200 0 (0%) 3,900 102.18 0 0 26,200 30,100 22,300
09/02/2026 26,200 0 (0%) 1,300 34.06 0 0 26,200 30,100 22,300
06/02/2026 26,200 -0.7 (-2.6%) 6,111 160.12 0 0 26,900 30,900 22,900
05/02/2026 26,900 -0.1 (-0.37%) 419 11.27 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/02/2026 27,000 0.8 (3.05%) 131 3.53 0 0 26,200 30,100 22,300
02/02/2026 26,800 0.6 (2.29%) 700 18.34 0 0 26,200 30,100 22,300
30/01/2026 26,200 -0.2 (-0.76%) 8,200 215.14 0 0 26,400 30,300 22,500
29/01/2026 26,200 0 (0%) 5,605 148.03 0 0 26,200 30,100 22,300
28/01/2026 26,100 -0.7 (-2.61%) 522 13.68 0 0 26,800 30,800 22,800
27/01/2026 26,800 0.1 (0.37%) 1,320 35.38 0 0 26,700 30,700 22,700
26/01/2026 26,300 0.3 (1.15%) 1,600 42.78 0 0 26,000 29,900 22,100
23/01/2026 26,000 -0.8 (-2.99%) 1,140 29.67 0 0 26,800 30,800 22,800
22/01/2026 26,800 0.5 (1.9%) 149 3.99 0 0 26,300 30,200 22,400
21/01/2026 26,500 -0.4 (-1.49%) 200 5.26 0 0 26,900 30,900 22,900
20/01/2026 26,900 0 (0%) 50 1.35 0 0 26,900 30,900 22,900
19/01/2026 26,900 0 (0%) 312 8.39 0 0 26,900 30,900 22,900
16/01/2026 26,900 0.8 (3.07%) 138 3.71 0 0 26,100 30,000 22,200
15/01/2026 26,100 0 (0%) 100 2.61 0 0 26,100 30,000 22,200
14/01/2026 26,900 0 (0%) 8,646 225.69 0 0 26,900 30,900 22,900
13/01/2026 27,000 0.7 (2.66%) 11,501 308.9 0 0 26,300 30,200 22,400
12/01/2026 26,600 0 (0%) 10,301 270.8 0 0 26,600 30,500 22,700
09/01/2026 26,600 0.1 (0.38%) 801 21.28 0 0 26,500 30,400 22,600
08/01/2026 26,500 -0.1 (-0.38%) 2,615 69.3 0 0 26,600 30,500 22,700
07/01/2026 26,500 -0.1 (-0.38%) 4,400 117.06 0 0 26,600 30,500 22,700
06/01/2026 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
05/01/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
31/12/2025 26,500 0.1 (0.38%) 4,104 109.37 0 0 26,400 30,300 22,500
30/12/2025 26,400 0.4 (1.54%) 110 2.93 0 0 26,000 29,900 22,100
29/12/2025 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 3,300 88.41 0 0 26,800 30,800 22,800
24/12/2025 26,800 0.3 (1.13%) 5,521 147.71 0 0 26,500 30,400 22,600
23/12/2025 26,500 0.1 (0.38%) 3,000 79.54 0 0 26,400 30,300 22,500
22/12/2025 26,400 0 (0%) 6 0.16 0 0 26,400 30,300 22,500
19/12/2025 26,300 -0.5 (-1.87%) 1,300 34.31 0 0 26,800 30,800 22,800
18/12/2025 26,800 0 (0%) 1,610 43.19 0 0 26,800 30,800 22,800
17/12/2025 26,800 0.3 (1.13%) 606 16.24 0 0 26,500 30,400 22,600
16/12/2025 26,500 0.1 (0.38%) 400 10.6 0 0 26,400 30,300 22,500
15/12/2025 26,400 -0.5 (-1.86%) 100 2.64 0 0 26,900 30,900 22,900
12/12/2025 26,600 -0.3 (-1.12%) 910 24.49 0 0 26,900 30,900 22,900
11/12/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900

Historical Data-ko - BSC

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