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
05/05/2026 18,350 0.05 (0.27%) 21,500 393.09 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.1 (0.55%) 24,800 454.19 0 0 18,200 19,450 16,950
29/04/2026 18,400 0.1 (0.55%) 40,800 747.42 0 0 18,300 19,550 17,050
28/04/2026 18,300 -0.1 (-0.54%) 32,700 601.02 0 0 18,400 19,650 17,150
24/04/2026 18,400 -0.1 (-0.54%) 16,000 293.45 0 0 18,500 19,750 17,250
23/04/2026 18,500 0.15 (0.82%) 90,700 1,675.59 0 0 18,350 19,600 17,100
22/04/2026 18,350 0.1 (0.55%) 28,900 531.27 0 0 18,250 19,500 17,000
21/04/2026 18,250 0 (0%) 41,100 753.26 0 0 18,250 19,500 17,000
20/04/2026 18,250 -0.1 (-0.54%) 22,000 402.41 0 0 18,350 19,600 17,100
17/04/2026 18,350 0 (0%) 10,200 187.52 0 0 18,350 19,600 17,100
16/04/2026 18,350 -0.1 (-0.54%) 29,100 535.75 0 0 18,450 19,700 17,200
15/04/2026 18,450 0 (0%) 31,400 579.92 0 0 18,450 19,700 17,200
14/04/2026 18,450 0 (0%) 35,700 658.48 0 0 18,450 19,700 17,200
13/04/2026 18,450 0.05 (0.27%) 14,200 261.05 0 0 18,400 19,650 17,150
10/04/2026 18,400 0 (0%) 52,500 969.77 0 0 18,400 19,650 17,150
09/04/2026 18,400 -0.1 (-0.54%) 41,700 768.04 0 0 18,500 19,750 17,250
08/04/2026 18,500 0.1 (0.54%) 90,000 1,666.03 0 0 18,400 19,650 17,150
07/04/2026 18,400 0 (0%) 16,800 310.05 0 0 18,400 19,650 17,150
06/04/2026 18,400 -0.1 (-0.54%) 49,700 913.85 0 0 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 31,900 587.69 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.1 (-0.54%) 35,200 650.44 0 0 18,600 19,900 17,300
01/04/2026 18,600 0.1 (0.54%) 92,400 1,717.37 0 0 18,500 19,750 17,250
31/03/2026 18,500 -0.1 (-0.54%) 56,500 1,048.25 0 0 18,600 19,900 17,300
30/03/2026 18,600 -0.4 (-2.11%) 38,800 721.03 0 0 19,000 20,300 17,700
27/03/2026 19,000 0.35 (1.88%) 86,700 1,630.21 0 0 18,650 19,950 17,350
26/03/2026 18,650 -0.15 (-0.8%) 34,800 651.78 0 0 18,800 20,100 17,500
25/03/2026 18,800 0.1 (0.53%) 28,100 526.03 0 0 18,700 20,000 17,400
24/03/2026 18,700 0.2 (1.08%) 23,300 431.1 0 0 18,500 19,750 17,250
23/03/2026 18,500 -0.3 (-1.6%) 53,100 979.84 0 0 18,800 20,100 17,500
20/03/2026 18,800 -0.1 (-0.53%) 12,200 228.94 0 0 18,900 20,200 17,600
19/03/2026 18,900 0 (0%) 36,800 688.98 0 0 18,900 20,200 17,600
18/03/2026 18,900 -0.1 (-0.53%) 21,100 397.98 0 0 19,000 20,300 17,700
17/03/2026 19,000 0 (0%) 46,900 889.78 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 80,400 1,521.42 0 0 18,850 20,150 17,550
13/03/2026 18,850 0.1 (0.53%) 68,000 1,286.1 0 0 18,750 20,050 17,450
12/03/2026 18,750 0.2 (1.08%) 125,200 2,352.31 0 0 18,550 19,800 17,300
11/03/2026 18,550 0.55 (3.06%) 95,000 1,741.26 0 0 18,000 19,250 16,750
10/03/2026 18,000 0.5 (2.86%) 111,800 2,007.47 0 0 17,500 18,700 16,300
09/03/2026 17,500 -1.15 (-6.17%) 302,600 5,297.5 0 0 18,650 19,950 17,350
06/03/2026 18,650 -0.05 (-0.27%) 35,000 654.41 0 0 18,700 20,000 17,400
05/03/2026 18,700 -0.1 (-0.53%) 99,800 1,863.98 0 0 18,800 20,100 17,500
04/03/2026 18,800 -0.1 (-0.53%) 202,600 3,808.19 0 0 18,900 20,200 17,600
03/03/2026 18,900 -0.15 (-0.79%) 115,800 2,195.94 0 0 19,050 20,350 17,750
02/03/2026 19,050 -0.3 (-1.55%) 154,200 2,942.54 0 0 19,350 20,700 18,000
27/02/2026 19,350 -0.1 (-0.51%) 78,900 1,526.64 0 0 19,450 20,800 18,100
26/02/2026 19,450 -0.1 (-0.51%) 26,100 507.18 0 0 19,550 20,900 18,200
25/02/2026 19,550 0.15 (0.77%) 76,200 1,487.62 0 0 19,400 20,750 18,050
24/02/2026 19,400 0.2 (1.04%) 154,400 3,007.04 0 0 19,200 20,500 17,900
23/02/2026 19,200 0.05 (0.26%) 52,400 1,007.33 0 0 19,150 20,450 17,850
13/02/2026 19,150 0.2 (1.06%) 56,200 1,064.33 0 0 18,950 20,250 17,650
12/02/2026 18,950 -0.35 (-1.81%) 70,800 1,350.28 0 0 19,300 20,650 17,950
11/02/2026 19,300 0.3 (1.58%) 217,000 4,150 0 0 19,000 20,300 17,700
10/02/2026 19,000 -0.15 (-0.78%) 159,800 3,059.41 0 0 19,150 20,450 17,850
09/02/2026 19,150 -0.1 (-0.52%) 132,100 2,523.11 0 0 19,250 20,550 17,950
06/02/2026 19,250 -0.35 (-1.79%) 122,700 2,362.93 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.55 (-2.73%) 143,600 2,848.93 0 0 20,150 21,550 18,750
04/02/2026 20,150 -0.2 (-0.98%) 316,600 6,456.51 0 0 20,350 21,750 18,950
03/02/2026 20,350 1.1 (5.71%) 438,400 8,781.39 0 0 19,250 20,550 17,950
02/02/2026 19,250 0.05 (0.26%) 58,900 1,133.28 0 0 19,200 20,500 17,900
30/01/2026 19,200 -0.2 (-1.03%) 63,600 1,225.78 0 0 19,400 20,750 18,050
29/01/2026 19,400 -0.15 (-0.77%) 95,800 1,838.62 0 0 19,550 20,900 18,200
28/01/2026 19,550 0.05 (0.26%) 22,700 441.88 0 0 19,500 20,850 18,150
27/01/2026 19,500 -0.1 (-0.51%) 267,200 5,261.14 0 0 19,600 20,950 18,250
26/01/2026 19,600 0.1 (0.51%) 338,900 6,783.99 0 0 19,500 20,850 18,150
23/01/2026 19,500 0.7 (3.72%) 237,500 4,649.26 0 0 18,800 20,100 17,500
22/01/2026 18,800 -0.2 (-1.05%) 100,600 1,897.41 0 0 19,000 20,300 17,700
21/01/2026 19,000 -0.35 (-1.81%) 192,500 3,660.44 0 0 19,350 20,700 18,000
20/01/2026 19,350 -0.8 (-3.97%) 220,000 4,291.27 0 0 20,150 21,550 18,750
19/01/2026 20,150 0.45 (2.28%) 262,600 5,363. 0 0 19,700 21,050 18,350
16/01/2026 19,700 1.25 (6.78%) 449,400 8,787 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.05 (0.27%) 24,400 448.3 0 0 18,400 19,650 17,150
14/01/2026 18,400 0.05 (0.27%) 54,800 1,006.26 0 0 18,350 19,600 17,100
13/01/2026 18,350 0.25 (1.38%) 84,800 1,549.97 0 0 18,100 19,350 16,850
12/01/2026 18,100 0.15 (0.84%) 43,500 785.53 0 0 17,950 19,200 16,700
09/01/2026 17,950 -0.1 (-0.55%) 25,900 465.19 0 0 18,050 19,300 16,800
08/01/2026 18,050 -0.05 (-0.28%) 21,400 388.05 0 0 18,100 19,350 16,850
07/01/2026 18,100 0.2 (1.12%) 70,100 1,268.23 0 0 17,900 19,150 16,650
06/01/2026 17,900 0 (0%) 36,600 655.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 0 (0%) 30,400 543.21 0 0 17,900 19,150 16,650
31/12/2025 17,900 -0.1 (-0.56%) 56,600 1,014.3 0 0 18,000 19,250 16,750
30/12/2025 18,000 -0.05 (-0.28%) 7,300 130.94 0 0 18,050 19,300 16,800
29/12/2025 18,050 0 (0%) 11,400 205.57 0 0 18,050 19,300 16,800
26/12/2025 18,050 0.1 (0.56%) 33,500 600.33 0 0 17,950 19,200 16,700
25/12/2025 17,950 0 (0%) 10,600 190.06 0 0 17,950 19,200 16,700
24/12/2025 17,950 0.05 (0.28%) 8,900 159.75 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.15 (-0.83%) 26,200 469.69 0 0 18,050 19,300 16,800
22/12/2025 18,050 0.15 (0.84%) 28,300 510.3 0 0 17,900 19,150 16,650
19/12/2025 17,900 0.1 (0.56%) 17,600 316.61 0 0 17,800 19,000 16,600
18/12/2025 18,100 0 (0%) 18,300 330.34 0 0 18,100 19,350 16,850
17/12/2025 18,100 0 (0%) 71,200 1,287.44 0 0 18,100 19,350 16,850
16/12/2025 18,100 0 (0%) 30,000 542.03 0 0 18,100 19,350 16,850
15/12/2025 18,100 0.05 (0.28%) 21,200 383.18 0 0 18,050 19,300 16,800
12/12/2025 18,050 0 (0%) 82,200 1,485.77 0 0 18,050 19,300 16,800
11/12/2025 18,050 -0.1 (-0.55%) 80,300 1,453.48 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 6,500 118.23 0 0 18,150 19,400 16,900
09/12/2025 18,150 -0.05 (-0.27%) 62,200 1,128.84 0 0 18,200 19,450 16,950
08/12/2025 18,200 -0.15 (-0.82%) 98,600 1,797.09 0 0 18,350 19,600 17,100
05/12/2025 18,350 0 (0%) 61,500 1,128.36 0 0 18,350 19,600 17,100
04/12/2025 18,350 0 (0%) 66,200 1,218.13 0 0 18,350 19,600 17,100
03/12/2025 18,350 0 (0%) 27,100 496.9 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 44,300 810.86 0 0 18,350 19,600 17,100
01/12/2025 18,350 0 (0%) 84,400 1,543.83 0 0 18,350 19,600 17,100
28/11/2025 18,350 0 (0%) 19,300 355.01 0 0 18,350 19,600 17,100
27/11/2025 18,350 -0.05 (-0.27%) 34,800 639.53 0 0 18,400 19,650 17,150
26/11/2025 18,400 0.05 (0.27%) 29,600 543.12 0 0 18,350 19,600 17,100
25/11/2025 18,350 -0.1 (-0.54%) 44,400 817.92 0 0 18,450 19,700 17,200
24/11/2025 18,450 -0.05 (-0.27%) 11,400 211.09 0 0 18,500 19,750 17,250
21/11/2025 18,500 0 (0%) 30,900 569.88 0 0 18,500 19,750 17,250
20/11/2025 18,500 0 (0%) 11,400 210.77 0 0 18,500 19,750 17,250
19/11/2025 18,500 -0.15 (-0.8%) 28,700 531.56 0 0 18,650 19,950 17,350
18/11/2025 18,650 -0.1 (-0.53%) 87,000 1,621.89 0 0 18,750 20,050 17,450
17/11/2025 18,750 0.05 (0.27%) 31,800 597 0 0 18,700 20,000 17,400
14/11/2025 18,700 0 (0%) 29,500 556.36 0 0 18,700 20,000 17,400
13/11/2025 18,700 0.2 (1.08%) 116,100 2,175.83 0 0 18,500 19,750 17,250
12/11/2025 18,500 0.15 (0.82%) 33,000 606.09 0 0 18,350 19,600 17,100
11/11/2025 18,350 0 (0%) 33,700 617.46 0 0 18,350 19,600 17,100
10/11/2025 18,350 -0.05 (-0.27%) 62,200 1,143.28 0 0 18,400 19,650 17,150
07/11/2025 18,400 -0.15 (-0.81%) 48,000 884.81 0 0 18,550 19,800 17,300
06/11/2025 18,550 0.05 (0.27%) 50,300 932.8 0 0 18,500 19,750 17,250
05/11/2025 18,500 -0.1 (-0.54%) 35,600 658.95 0 0 18,600 19,900 17,300

Historical Data-ko - BSC

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