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
26/05/2026 11,000 0.3 (2.8%) 2,000 21.85 0 0 10,700 11,700 9,700
25/05/2026 10,700 -0.4 (-3.6%) 914 9.72 0 0 11,100 12,200 10,000
22/05/2026 11,100 0.3 (2.78%) 7,177 76.91 0 0 10,800 11,800 9,800
21/05/2026 10,800 -0.2 (-1.82%) 5,025 55.69 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.5 (-4.35%) 8,604 95.49 0 0 11,500 12,600 10,400
19/05/2026 11,500 0.1 (0.88%) 4,604 52.68 0 0 11,400 12,500 10,300
18/05/2026 11,400 -0.2 (-1.72%) 3,106 35.8 0 0 11,600 12,700 10,500
15/05/2026 11,600 -0.1 (-0.85%) 10,003 116.86 0 0 11,700 12,800 10,600
14/05/2026 11,700 -0.1 (-0.85%) 1,717 19.83 0 0 11,800 12,900 10,700
13/05/2026 11,800 0 (0%) 5,730 67.76 0 0 11,800 12,900 10,700
12/05/2026 11,800 -0.6 (-4.84%) 5,905 70.71 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,311 163.01 0 0 12,300 13,500 11,100
08/05/2026 12,300 -1 (-7.52%) 17,372 218.19 0 0 13,300 14,600 12,000
07/05/2026 13,300 -0.4 (-2.92%) 4,689 64.36 0 0 13,700 15,000 12,400
06/05/2026 13,700 0.5 (3.79%) 28,719 359.99 0 0 13,200 14,500 11,900
05/05/2026 13,200 -1.4 (-9.59%) 26,252 346.9 0 0 14,600 16,000 13,200
04/05/2026 14,600 -1.6 (-9.88%) 21,967 322.58 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1.7 (-9.5%) 24,697 415.11 0 0 17,900 19,600 16,200
28/04/2026 26,900 2.4 (9.8%) 96,694 2,532.58 0 0 24,500 26,900 22,100
24/04/2026 24,500 -2.7 (-9.93%) 45,884 1,164.12 0 0 27,200 29,900 24,500
23/04/2026 27,200 -0.2 (-0.73%) 26,176 700.5 0 0 27,400 30,100 24,700
22/04/2026 27,400 -2.5 (-8.36%) 34,535 950.95 0 0 29,900 32,800 27,000
21/04/2026 29,900 0 (0%) 33,198 1,003.77 0 0 29,900 32,800 27,000
20/04/2026 29,900 2.5 (9.12%) 157,954 4,620.53 0 0 27,400 30,100 24,700
17/04/2026 27,400 0 (0%) 56,696 1,564.48 0 0 27,400 30,100 24,700
16/04/2026 27,400 -0.4 (-1.44%) 18,901 505.19 0 0 27,800 30,500 25,100
15/04/2026 27,800 -0.4 (-1.42%) 6,100 166.85 0 0 28,200 31,000 25,400
14/04/2026 28,200 2.3 (8.88%) 34,504 974.8 0 0 25,900 28,400 23,400
13/04/2026 25,900 0.9 (3.6%) 429 10.77 0 0 25,000 27,500 22,500
10/04/2026 25,000 1.6 (6.84%) 24,407 585.24 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.9 (4%) 312 7.3 0 0 22,500 24,700 20,300
08/04/2026 22,500 -0.6 (-2.6%) 9,338 210.25 0 0 23,100 25,400 20,800
07/04/2026 23,100 -1.9 (-7.6%) 4,207 99.47 0 0 25,000 27,500 22,500
06/04/2026 25,000 0.8 (3.31%) 904 22.52 0 0 24,200 26,600 21,800
03/04/2026 24,200 2.2 (10%) 30,819 729.4 0 0 22,000 24,200 19,800
02/04/2026 22,000 -0.4 (-1.79%) 16,180 355.9 0 0 22,400 24,600 20,200
01/04/2026 22,400 0.4 (1.82%) 9,504 209.28 0 0 22,000 24,200 19,800
31/03/2026 22,000 2 (10%) 44,228 972.97 0 0 20,000 22,000 18,000
30/03/2026 20,000 1.8 (9.89%) 2,101 42.02 0 0 18,200 20,000 16,400
27/03/2026 18,200 1.6 (9.64%) 14,133 257.22 0 0 16,600 18,200 15,000
26/03/2026 16,600 1.5 (9.93%) 13,151 218.31 0 0 15,100 16,600 13,600
25/03/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.6 (4.14%) 6,418 97.47 0 0 14,500 15,900 13,100
23/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 15,900 13,100
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/03/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
18/03/2026 14,500 1.3 (9.85%) 700 10.14 0 0 13,200 14,500 11,900
17/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/03/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.2 (1.59%) 400 5.12 0 0 12,600 13,800 11,400
09/03/2026 12,600 -0.6 (-4.55%) 2,700 34.12 0 0 13,200 14,500 11,900
06/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/03/2026 13,200 -0.1 (-0.75%) 6,000 79.2 0 0 13,300 14,600 12,000
04/03/2026 13,300 0.1 (0.76%) 2,400 31.92 0 0 13,200 14,500 11,900
03/03/2026 13,200 0.1 (0.76%) 818 10.8 0 0 13,100 14,400 11,800
02/03/2026 13,100 1.1 (9.17%) 1,300 17.04 0 0 12,000 13,200 10,800
27/02/2026 12,000 -1 (-7.69%) 110 1.33 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.1 (0.78%) 1,200 15.89 0 0 12,900 14,100 11,700
25/02/2026 12,900 0.9 (7.5%) 400 5.14 0 0 12,000 13,200 10,800
24/02/2026 12,000 0.3 (2.56%) 305 3.6 0 0 11,700 12,800 10,600
23/02/2026 11,700 -1.2 (-9.3%) 100 1.17 0 0 12,900 14,100 11,700
13/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/02/2026 12,900 -0.2 (-1.53%) 1,302 16.85 0 0 13,100 14,400 11,800
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
06/02/2026 13,100 -0.8 (-5.76%) 306 3.99 0 0 13,900 15,200 12,600
05/02/2026 13,900 0 (0%) 64 0.83 0 0 13,900 15,200 12,600
04/02/2026 13,900 -0.4 (-2.8%) 2,200 28.81 0 0 14,300 15,700 12,900
03/02/2026 14,300 1.2 (9.16%) 100 1.43 0 0 13,100 14,400 11,800
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 4 0.05 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.1 (-0.76%) 102 1.34 0 0 13,200 14,500 11,900
22/01/2026 13,200 0.7 (5.6%) 1,204 15.73 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,100 11,700
16/01/2026 12,900 0.4 (3.2%) 800 9.98 0 0 12,500 13,700 11,300
15/01/2026 12,500 0.3 (2.46%) 400 5 0 0 12,200 13,400 11,000
14/01/2026 12,200 -1.3 (-9.63%) 519 6.33 0 0 13,500 14,800 12,200
13/01/2026 13,500 -1.4 (-9.4%) 100 1.35 0 0 14,900 16,300 13,500
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/01/2026 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400

Historical Data-ko - BSC

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