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
28/05/2026 111,100 10.1 (10%) 18,232 2,025.52 0 0 101,000 111,100 90,900
27/05/2026 101,000 9.1 (9.9%) 49,554 5,004.56 0 0 91,900 101,000 82,800
26/05/2026 91,900 8.3 (9.93%) 2,818 258.97 0 0 83,600 91,900 75,300
25/05/2026 83,600 7.6 (10%) 27,966 2,146.83 0 0 76,000 83,600 68,400
22/05/2026 76,000 5.5 (7.8%) 148,244 11,441.04 0 0 70,500 77,500 63,500
21/05/2026 70,500 6.4 (9.98%) 10,386 732.21 0 0 64,100 70,500 57,700
20/05/2026 64,100 5.8 (9.95%) 16,800 1,076.88 0 0 58,300 64,100 52,500
19/05/2026 58,300 5.3 (10%) 114,686 6,440.28 0 0 53,000 58,300 47,700
18/05/2026 53,000 2.2 (4.33%) 197,853 10,825.06 0 0 50,800 55,800 45,800
15/05/2026 50,800 4.6 (9.96%) 58,407 2,946.87 0 0 46,200 50,800 41,600
14/05/2026 46,200 4.2 (10%) 48,865 2,157.14 0 0 42,000 46,200 37,800
13/05/2026 42,000 3.8 (9.95%) 38,372 1,543.72 0 0 38,200 42,000 34,400
12/05/2026 38,200 3.4 (9.77%) 55,742 2,042.79 0 0 34,800 38,200 31,400
11/05/2026 34,800 1.8 (5.45%) 81,921 2,830.44 0 0 33,000 36,300 29,700
08/05/2026 33,000 1.2 (3.77%) 29,305 963.98 0 0 31,800 34,900 28,700
07/05/2026 31,800 0.1 (0.32%) 1,300 41.34 0 0 31,700 34,800 28,600
06/05/2026 31,700 0 (0%) 2,419 76.73 0 0 31,700 34,800 28,600
05/05/2026 31,700 0.2 (0.63%) 6,300 199.65 0 0 31,500 34,600 28,400
04/05/2026 31,500 0.2 (0.64%) 5,810 181.13 0 0 31,300 34,400 28,200
29/04/2026 31,300 0.1 (0.32%) 2,240 70.47 0 0 31,200 34,300 28,100
28/04/2026 31,200 0 (0%) 1,309 40.85 0 0 31,200 34,300 28,100
24/04/2026 31,200 -0.1 (-0.32%) 3,200 100.05 0 0 31,300 34,400 28,200
23/04/2026 31,300 0.1 (0.32%) 1,600 49.9 0 0 31,200 34,300 28,100
22/04/2026 31,200 0 (0%) 1,300 40.57 0 0 31,200 34,300 28,100
21/04/2026 31,200 -0.2 (-0.64%) 2,600 81.5 0 0 31,400 34,500 28,300
20/04/2026 31,400 0.1 (0.32%) 3,100 96.99 0 0 31,300 34,400 28,200
17/04/2026 31,300 0 (0%) 8,430 261.58 0 0 31,300 34,400 28,200
16/04/2026 31,300 0 (0%) 3,400 106.27 0 0 31,300 34,400 28,200
15/04/2026 31,300 0.1 (0.32%) 4,600 143.22 0 0 31,200 34,300 28,100
14/04/2026 31,200 0.5 (1.63%) 4,400 135.33 0 0 30,700 33,700 27,700
13/04/2026 30,700 -0.2 (-0.65%) 6,301 193.7 0 0 30,900 33,900 27,900
10/04/2026 30,900 -0.1 (-0.32%) 5,700 175.99 0 0 31,000 34,100 27,900
09/04/2026 31,000 -0.1 (-0.32%) 5,103 158.01 0 0 31,100 34,200 28,000
08/04/2026 31,100 0 (0%) 7,930 246.39 0 0 31,100 34,200 28,000
07/04/2026 31,100 0 (0%) 4,401 136.39 0 0 31,100 34,200 28,000
06/04/2026 31,100 -0.1 (-0.32%) 4,400 136.64 0 0 31,200 34,300 28,100
03/04/2026 31,200 -0.1 (-0.32%) 6,600 205.02 0 0 31,300 34,400 28,200
02/04/2026 31,300 -0.1 (-0.32%) 5,707 178.06 0 0 31,400 34,500 28,300
01/04/2026 31,400 0.1 (0.32%) 7,300 227.5 0 0 31,300 34,400 28,200
31/03/2026 31,300 0.2 (0.64%) 1,200 37.58 0 0 31,100 34,200 28,000
30/03/2026 31,100 -0.4 (-1.27%) 4,201 131.74 100 3.12 31,500 34,600 28,400
27/03/2026 31,500 0.1 (0.32%) 4,100 128.33 0 0 31,400 34,500 28,300
26/03/2026 31,400 -0.3 (-0.95%) 4,300 135.72 0 0 31,700 34,800 28,600
25/03/2026 31,700 0.1 (0.32%) 8,010 253.74 0 0 31,600 34,700 28,500
24/03/2026 31,600 0 (0%) 14,100 444.13 0 0 31,600 34,700 28,500
23/03/2026 31,600 0 (0%) 6,100 190.95 0 0 31,600 34,700 28,500
20/03/2026 31,600 0 (0%) 6,202 194.73 0 0 31,600 34,700 28,500
19/03/2026 31,600 0.1 (0.32%) 7,501 235.36 0 0 31,500 34,600 28,400
18/03/2026 31,500 0.2 (0.64%) 1,300 40.81 0 0 31,300 34,400 28,200
17/03/2026 31,300 0.7 (2.29%) 7,900 246.2 0 0 30,600 33,600 27,600
16/03/2026 30,600 0 (0%) 1,300 39.79 0 0 30,600 33,600 27,600
13/03/2026 30,600 0 (0%) 3,200 97.69 0 0 30,600 33,600 27,600
12/03/2026 30,600 0.1 (0.33%) 7,601 229.67 0 0 30,500 33,500 27,500
11/03/2026 30,500 0.2 (0.66%) 2,307 69.95 0 0 30,300 33,300 27,300
10/03/2026 30,300 -0.3 (-0.98%) 4,000 121.54 0 0 30,600 33,600 27,600
09/03/2026 30,600 -0.2 (-0.65%) 13,402 405.1 0 0 30,800 33,800 27,800
06/03/2026 30,800 0 (0%) 4,900 150.22 0 0 30,800 33,800 27,800
05/03/2026 30,800 0 (0%) 2,100 64.58 0 0 30,800 33,800 27,800
04/03/2026 30,800 0 (0%) 3,900 119.73 0 0 30,800 33,800 27,800
03/03/2026 30,800 0 (0%) 2,101 65.06 0 0 30,800 33,800 27,800
02/03/2026 30,800 -0.2 (-0.65%) 5,610 172.65 0 0 31,000 34,100 27,900
27/02/2026 31,000 0.1 (0.32%) 700 21.67 0 0 30,900 33,900 27,900
26/02/2026 30,900 0.1 (0.32%) 132 4.07 0 0 30,800 33,800 27,800
25/02/2026 30,800 0.4 (1.32%) 4,806 147.28 0 0 30,400 33,400 27,400
24/02/2026 30,400 0 (0%) 3,920 118.84 0 0 30,400 33,400 27,400
23/02/2026 30,400 0 (0%) 3,605 109.29 0 0 30,400 33,400 27,400
13/02/2026 30,400 0 (0%) 3,500 106.37 0 0 30,400 33,400 27,400
12/02/2026 30,400 -0.1 (-0.33%) 4,800 145.95 0 0 30,500 33,500 27,500
11/02/2026 30,500 0 (0%) 2,919 88.7 0 0 30,500 33,500 27,500
10/02/2026 30,500 0.1 (0.33%) 2,600 78.97 0 0 30,400 33,400 27,400
09/02/2026 30,400 -0.1 (-0.33%) 1,610 49.08 0 0 30,500 33,500 27,500
06/02/2026 30,500 -0.2 (-0.65%) 4,522 138.35 0 0 30,700 33,700 27,700
05/02/2026 30,700 0.1 (0.33%) 1,821 55.94 0 0 30,600 33,600 27,600
04/02/2026 30,600 -0.1 (-0.33%) 2,450 75.1 0 0 30,700 33,700 27,700
03/02/2026 30,700 0 (0%) 1,400 42.99 0 0 30,700 33,700 27,700
02/02/2026 30,700 -0.1 (-0.32%) 5,614 171.98 0 0 30,800 33,800 27,800
30/01/2026 30,800 -0.3 (-0.96%) 3,200 99.19 0 0 31,100 34,200 28,000
29/01/2026 31,100 0.9 (2.98%) 7,700 236.56 0 0 30,200 33,200 27,200
28/01/2026 30,200 0 (0%) 4,000 120.43 0 0 30,200 33,200 27,200
27/01/2026 30,200 0.1 (0.33%) 500 15.07 0 0 30,100 33,100 27,100
26/01/2026 30,100 0 (0%) 1,258 37.88 0 0 30,100 33,100 27,100
23/01/2026 30,100 -0.1 (-0.33%) 2,300 69.41 0 0 30,200 33,200 27,200
22/01/2026 30,200 0.2 (0.67%) 1,008 30.28 0 0 30,000 33,000 27,000
21/01/2026 30,000 -0.3 (-0.99%) 4,912 148.23 0 0 30,300 33,300 27,300
20/01/2026 30,300 0 (0%) 4,201 127.09 0 0 30,300 33,300 27,300
19/01/2026 30,300 0 (0%) 5,622 169.54 0 0 30,300 33,300 27,300
16/01/2026 30,300 0 (0%) 3,837 115.96 0 0 30,300 33,300 27,300
15/01/2026 30,300 0.3 (1%) 10,352 307.71 0 0 30,000 33,000 27,000
14/01/2026 30,000 0 (0%) 4,020 120.19 0 0 30,000 33,000 27,000
13/01/2026 30,000 -0.2 (-0.66%) 4,406 132.55 0 0 30,200 33,200 27,200
12/01/2026 30,200 -0.1 (-0.33%) 10,916 326.67 0 0 30,300 33,300 27,300
09/01/2026 30,300 -0.1 (-0.33%) 5,632 170.32 0 0 30,400 33,400 27,400
08/01/2026 30,400 0.1 (0.33%) 4,459 134.66 0 0 30,300 33,300 27,300
07/01/2026 30,300 0 (0%) 44,700 1,321.07 0 0 30,300 33,300 27,300
06/01/2026 30,300 0 (0%) 8,601 259.36 0 0 30,300 33,300 27,300
05/01/2026 30,300 0 (0%) 8,104 243.72 0 0 30,300 33,300 27,300
31/12/2025 30,300 0.1 (0.33%) 6,000 183.16 0 0 30,200 33,200 27,200
30/12/2025 30,200 -0.1 (-0.33%) 2,600 78.65 0 0 30,300 33,300 27,300
29/12/2025 30,300 0 (0%) 4,204 127.3 0 0 30,300 33,300 27,300
26/12/2025 30,300 0 (0%) 11,400 342.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 0 (0%) 1,510 45.75 0 0 30,300 33,300 27,300
24/12/2025 30,300 0 (0%) 2,710 82.12 0 0 30,300 33,300 27,300
23/12/2025 30,300 -0.1 (-0.33%) 6,309 191.65 0 0 30,400 33,400 27,400
22/12/2025 30,400 0.2 (0.66%) 4,200 127.4 0 0 30,200 33,200 27,200
19/12/2025 30,200 -0.3 (-0.98%) 6,300 191.01 0 0 30,500 33,500 27,500
18/12/2025 30,500 0 (0%) 1,300 39.66 0 0 30,500 33,500 27,500
17/12/2025 30,500 0 (0%) 4,900 149.32 0 0 30,500 33,500 27,500
16/12/2025 30,500 0.5 (1.67%) 7,200 217.08 0 0 30,000 33,000 27,000
15/12/2025 30,000 0 (0%) 2,900 86.87 0 0 30,000 33,000 27,000
12/12/2025 30,000 0 (0%) 4,500 134.58 0 0 30,000 33,000 27,000
11/12/2025 30,000 0.2 (0.67%) 5,202 155.28 0 0 29,800 32,700 26,900
10/12/2025 29,800 -0.2 (-0.67%) 3,700 110.7 0 0 30,000 33,000 27,000
09/12/2025 30,000 -0.5 (-1.64%) 6,700 202.5 0 0 30,500 33,500 27,500
08/12/2025 30,500 -0.1 (-0.33%) 6,630 201.68 0 0 30,600 33,600 27,600
05/12/2025 30,600 0.1 (0.33%) 7,941 240.14 0 0 30,500 33,500 27,500
04/12/2025 30,500 0.1 (0.33%) 3,302 100.31 0 0 30,400 33,400 27,400
03/12/2025 30,400 -0.1 (-0.33%) 6,660 202.3 0 0 30,500 33,500 27,500
02/12/2025 30,500 0 (0%) 4,501 136.65 0 0 30,500 33,500 27,500
01/12/2025 30,500 0.1 (0.33%) 9,027 272.38 0 0 30,400 33,400 27,400
28/11/2025 30,400 -0.1 (-0.33%) 2,309 70.33 0 0 30,500 33,500 27,500

Historical Data-ko - BSC

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