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
19/06/2026 32,200 0 (0%) 0 0 0 0 32,200 0 0
18/06/2026 32,200 0 (0%) 11,200 361.01 0 0 32,200 37,000 27,400
17/06/2026 32,300 0.1 (0.31%) 11,122 358.54 0 0 32,200 37,000 27,400
16/06/2026 32,200 0.2 (0.63%) 11,816 380.06 0 0 32,000 36,800 27,200
15/06/2026 32,100 0 (0%) 2,102 67.23 0 0 32,100 36,900 27,300
12/06/2026 32,200 0.1 (0.31%) 9,008 289.18 0 0 32,100 36,900 27,300
11/06/2026 32,100 0.1 (0.31%) 10,535 337.66 0 0 32,000 36,800 27,200
10/06/2026 32,000 0.1 (0.31%) 7,700 246.61 0 0 31,900 36,600 27,200
09/06/2026 32,100 0.1 (0.31%) 8,617 274.99 0 0 32,000 36,800 27,200
08/06/2026 31,900 -0.1 (-0.31%) 5,250 167.84 0 0 32,000 36,800 27,200
05/06/2026 31,900 -0.1 (-0.31%) 2,845 91.02 0 0 32,000 36,800 27,200
04/06/2026 32,000 0.2 (0.63%) 1,111 35.44 0 0 31,800 36,500 27,100
03/06/2026 31,900 0.1 (0.31%) 1,673 53.15 0 0 31,800 36,500 27,100
02/06/2026 31,600 -0.2 (-0.63%) 3,432 109.16 0 0 31,800 36,500 27,100
01/06/2026 31,700 -0.3 (-0.94%) 4,076 129.76 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.1 (0.31%) 925 29.59 0 0 31,900 36,600 27,200
28/05/2026 32,000 0.2 (0.63%) 8,926 284.56 0 0 31,800 36,500 27,100
27/05/2026 32,200 0.2 (0.63%) 3,300 104.96 0 0 32,000 36,800 27,200
26/05/2026 32,100 0.1 (0.31%) 8,525 272.73 0 0 32,000 36,800 27,200
25/05/2026 31,700 0 (0%) 215 6.87 0 0 31,700 36,400 27,000
22/05/2026 31,900 0.2 (0.63%) 4,802 152.34 0 0 31,700 36,400 27,000
21/05/2026 32,000 0.4 (1.27%) 1,700 53.92 0 0 31,600 36,300 26,900
20/05/2026 31,600 -0.3 (-0.94%) 3,500 110.5 0 0 31,900 36,600 27,200
19/05/2026 31,700 0 (0%) 4,800 152.98 0 0 31,700 36,400 27,000
18/05/2026 31,800 0 (0%) 1,042 33.07 0 0 31,800 36,500 27,100
15/05/2026 31,800 0 (0%) 1,509 47.96 0 0 31,800 36,500 27,100
14/05/2026 31,600 -0.5 (-1.56%) 3,892 123.76 0 0 32,100 36,900 27,300
13/05/2026 32,100 -0.1 (-0.31%) 1,101 35.37 0 0 32,200 37,000 27,400
12/05/2026 32,000 -0.2 (-0.62%) 426 13.72 0 0 32,200 37,000 27,400
11/05/2026 32,200 0.2 (0.63%) 2,914 93.85 0 0 32,000 36,800 27,200
08/05/2026 31,900 -0.5 (-1.54%) 2,690 86.01 0 0 32,400 37,200 27,600
07/05/2026 32,200 0 (0%) 3,209 104.11 0 0 32,200 37,000 27,400
06/05/2026 32,300 -0.3 (-0.92%) 4,100 132.05 0 0 32,600 37,400 27,800
05/05/2026 32,500 0.7 (2.2%) 10,601 345.58 0 0 31,800 36,500 27,100
04/05/2026 32,100 0.8 (2.56%) 11,238 357.5 0 0 31,300 35,900 26,700
29/04/2026 31,200 0.4 (1.3%) 4,540 142.23 0 0 30,800 35,400 26,200
28/04/2026 30,800 -0.2 (-0.65%) 7,061 217.3 0 0 31,000 35,600 26,400
24/04/2026 31,200 0 (0%) 514 15.93 0 0 31,200 35,800 26,600
23/04/2026 31,000 -0.1 (-0.32%) 4,570 142.41 0 0 31,100 35,700 26,500
22/04/2026 31,200 0.1 (0.32%) 600 18.67 0 0 31,100 35,700 26,500
21/04/2026 31,000 -0.1 (-0.32%) 8,400 261.42 0 0 31,100 35,700 26,500
20/04/2026 31,400 -0.1 (-0.32%) 1,210 37.68 0 0 31,500 36,200 26,800
17/04/2026 31,500 0 (0%) 1,003 31.6 0 0 31,500 36,200 26,800
16/04/2026 31,500 0 (0%) 1,620 51.03 0 0 31,500 36,200 26,800
15/04/2026 31,400 -0.1 (-0.32%) 4,301 135.44 0 0 31,500 36,200 26,800
14/04/2026 31,500 0.1 (0.32%) 523 16.46 0 0 31,400 36,100 26,700
13/04/2026 31,400 0 (0%) 1,007 31.63 0 0 31,400 36,100 26,700
10/04/2026 31,400 -0.1 (-0.32%) 11,500 361.1 0 0 31,500 36,200 26,800
09/04/2026 31,500 -0.1 (-0.32%) 3,217 101.34 0 0 31,600 36,300 26,900
08/04/2026 31,500 -0.2 (-0.63%) 7,587 239.7 0 0 31,700 36,400 27,000
07/04/2026 31,600 0 (0%) 1,200 38.08 0 0 31,600 36,300 26,900
06/04/2026 31,600 0.1 (0.32%) 10,439 329.71 0 0 31,500 36,200 26,800
03/04/2026 31,500 -0.1 (-0.32%) 7,600 239.42 0 0 31,600 36,300 26,900
02/04/2026 31,600 -0.1 (-0.32%) 2,678 84.74 0 0 31,700 36,400 27,000
01/04/2026 31,600 -0.4 (-1.25%) 3,032 96.01 0 0 32,000 36,800 27,200
31/03/2026 32,000 1 (3.23%) 826 26.47 0 0 31,000 35,600 26,400
30/03/2026 31,000 -1.2 (-3.73%) 5,020 155.76 0 0 32,200 37,000 27,400
27/03/2026 32,300 0.7 (2.22%) 3,611 116.41 0 0 31,600 36,300 26,900
26/03/2026 32,000 0.5 (1.59%) 5,000 158.06 0 0 31,500 36,200 26,800
25/03/2026 31,600 0.4 (1.28%) 7,245 228.29 0 0 31,200 35,800 26,600
24/03/2026 31,500 0 (0%) 3,101 96.85 0 0 31,500 36,200 26,800
23/03/2026 31,200 -0.7 (-2.19%) 9,659 304.26 0 0 31,900 36,600 27,200
20/03/2026 31,900 -0.2 (-0.62%) 10,000 319.28 0 0 32,100 36,900 27,300
19/03/2026 32,100 -0.2 (-0.62%) 1,300 41.78 0 0 32,300 37,100 27,500
18/03/2026 32,300 0 (0%) 6,750 218.13 0 0 32,300 37,100 27,500
17/03/2026 32,300 0.1 (0.31%) 5,275 170.42 0 0 32,200 37,000 27,400
16/03/2026 32,200 0.1 (0.31%) 5,670 182.5 0 0 32,100 36,900 27,300
13/03/2026 32,000 -0.1 (-0.31%) 3,911 125.62 0 0 32,100 36,900 27,300
12/03/2026 32,300 0.5 (1.57%) 11,732 376.23 0 0 31,800 36,500 27,100
11/03/2026 31,500 -0.4 (-1.25%) 10,350 329.08 0 0 31,900 36,600 27,200
10/03/2026 32,400 1.3 (4.18%) 1,601 51.04 0 0 31,100 35,700 26,500
09/03/2026 31,300 -1.6 (-4.86%) 28,735 892.79 0 0 32,900 37,800 28,000
06/03/2026 32,600 -0.2 (-0.61%) 9,100 298.95 0 0 32,800 37,700 27,900
05/03/2026 32,500 0 (0%) 35,403 1,161.12 0 0 32,500 37,300 27,700
04/03/2026 32,100 -0.3 (-0.93%) 6,750 219.12 0 0 32,400 37,200 27,600
03/03/2026 32,300 -0.7 (-2.12%) 18,203 589.58 0 0 33,000 37,900 28,100
02/03/2026 32,700 0.2 (0.62%) 28,000 923.02 0 0 32,500 37,300 27,700
27/02/2026 32,600 0.1 (0.31%) 4,900 159.43 0 0 32,500 37,300 27,700
26/02/2026 32,400 0 (0%) 15,631 507.76 0 0 32,400 37,200 27,600
25/02/2026 32,500 0.1 (0.31%) 3,100 100.33 0 0 32,400 37,200 27,600
24/02/2026 32,600 0.4 (1.24%) 7,137 231.25 0 0 32,200 37,000 27,400
23/02/2026 32,500 0.4 (1.25%) 18,000 580.22 0 0 32,100 36,900 27,300
13/02/2026 32,000 0 (0%) 4,501 144.4 0 0 32,000 36,800 27,200
12/02/2026 32,000 -0.1 (-0.31%) 1,569 50.29 0 0 32,100 36,900 27,300
11/02/2026 32,100 0.1 (0.31%) 2,927 93.96 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 4,601 147.22 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 2,900 92.78 0 0 32,000 36,800 27,200
06/02/2026 32,000 -0.3 (-0.93%) 10,516 336.89 0 0 32,300 37,100 27,500
05/02/2026 32,200 0.2 (0.63%) 10,511 339.19 0 0 32,000 36,800 27,200
04/02/2026 32,000 -0.1 (-0.31%) 8,701 278.83 4,000 109.2 32,100 36,900 27,300
03/02/2026 32,000 0.1 (0.31%) 8,900 285.4 0 0 31,900 36,600 27,200
02/02/2026 31,600 -0.2 (-0.63%) 9,017 287.63 0 0 31,800 36,500 27,100
30/01/2026 32,000 -0.1 (-0.31%) 29,051 924.48 0 0 32,100 36,900 27,300
29/01/2026 31,900 0.2 (0.63%) 8,636 276.94 0 0 31,700 36,400 27,000
28/01/2026 32,000 0.6 (1.91%) 4,800 152.38 0 0 31,400 36,100 26,700
27/01/2026 31,800 -0.3 (-0.93%) 29,400 923.73 0 0 32,100 36,900 27,300
26/01/2026 32,300 0.1 (0.31%) 1,791 57.5 0 0 32,200 37,000 27,400
23/01/2026 32,400 0.3 (0.93%) 1,602 51.57 0 0 32,100 36,900 27,300
22/01/2026 32,600 0.6 (1.88%) 8,417 270.09 0 0 32,000 36,800 27,200
21/01/2026 31,800 -0.7 (-2.15%) 5,700 182.25 0 0 32,500 37,300 27,700
20/01/2026 32,600 0.3 (0.93%) 5,307 172.35 0 0 32,300 37,100 27,500
19/01/2026 32,000 -0.6 (-1.84%) 2,655 85.67 0 0 32,600 37,400 27,800
16/01/2026 32,500 0.3 (0.93%) 5,427 176.85 0 0 32,200 37,000 27,400
15/01/2026 32,600 0.8 (2.52%) 24,770 798.81 0 0 31,800 36,500 27,100
14/01/2026 31,900 0 (0%) 11,455 364.62 0 0 31,900 36,600 27,200
13/01/2026 31,900 0.1 (0.31%) 2,831 90.28 0 0 31,800 36,500 27,100
12/01/2026 31,800 -0.1 (-0.31%) 4,405 140.13 0 0 31,900 36,600 27,200
09/01/2026 31,700 0.1 (0.32%) 6,350 202.6 0 0 31,600 36,300 26,900
08/01/2026 31,700 -0.1 (-0.31%) 9,841 310.97 0 0 31,800 36,500 27,100
07/01/2026 31,800 0.1 (0.32%) 3,656 116.14 0 0 31,700 36,400 27,000
06/01/2026 31,700 0 (0%) 3,312 104.9 0 0 31,700 36,400 27,000
05/01/2026 31,700 0.1 (0.32%) 810 25.69 0 0 31,600 36,300 26,900
31/12/2025 31,600 0.1 (0.32%) 2,459 77.73 0 0 31,500 36,200 26,800
30/12/2025 31,600 0.1 (0.32%) 3,803 119.78 0 0 31,500 36,200 26,800
29/12/2025 31,700 -0.1 (-0.31%) 11,831 373.14 0 0 31,800 36,500 27,100
26/12/2025 31,900 -0.1 (-0.31%) 9,620 305.95 0 0 32,000 36,800 27,200
25/12/2025 31,900 0.2 (0.63%) 3,301 105.53 0 0 31,700 36,400 27,000
24/12/2025 32,000 0 (0%) 7,600 240.99 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11,111 355.56 0 0 32,000 36,800 27,200
22/12/2025 32,000 0.1 (0.31%) 8,110 259.79 0 0 31,900 36,600 27,200
19/12/2025 31,900 -0.1 (-0.31%) 3,920 124.99 0 0 32,000 36,800 27,200

Historical Data-ko - BSC

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