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
06/05/2026 19,000 0.3 (1.6%) 920 17.38 0 0 18,700 20,500 16,900
05/05/2026 18,700 -1.3 (-6.5%) 200 3.74 0 0 20,000 22,000 18,000
04/05/2026 20,000 0.9 (4.71%) 2,504 46.92 0 0 19,100 21,000 17,200
29/04/2026 19,100 0.1 (0.53%) 4,600 84.66 0 0 19,000 20,900 17,100
28/04/2026 19,000 -0.2 (-1.04%) 2,124 40.45 0 0 19,200 21,100 17,300
24/04/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
23/04/2026 19,200 0.1 (0.52%) 3,201 59.7 0 0 19,100 21,000 17,200
22/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/04/2026 19,100 -0.1 (-0.52%) 5,800 111.34 0 0 19,200 21,100 17,300
17/04/2026 19,200 -0.7 (-3.52%) 1,442 28.26 0 0 19,900 21,800 18,000
16/04/2026 19,900 0.4 (2.05%) 1,003 19.63 0 0 19,500 21,400 17,600
15/04/2026 19,500 -0.1 (-0.51%) 14,740 290. 0 0 19,600 21,500 17,700
14/04/2026 19,600 0 (0%) 1,700 32.14 0 0 19,600 21,500 17,700
13/04/2026 19,600 0 (0%) 5,101 100.5 0 0 19,600 21,500 17,700
10/04/2026 19,600 -0.2 (-1.01%) 1,702 33.62 0 0 19,800 21,700 17,900
09/04/2026 19,800 0.1 (0.51%) 6,016 118.18 0 0 19,700 21,600 17,800
08/04/2026 19,700 0.2 (1.03%) 3,706 72.53 0 0 19,500 21,400 17,600
07/04/2026 19,500 0.3 (1.56%) 600 11.32 0 0 19,200 21,100 17,300
06/04/2026 19,200 -0.5 (-2.54%) 10,600 203.48 0 0 19,700 21,600 17,800
03/04/2026 19,700 0.2 (1.03%) 10,539 203.91 0 0 19,500 21,400 17,600
02/04/2026 19,500 0.4 (2.09%) 15,540 305.81 0 0 19,100 21,000 17,200
01/04/2026 19,100 -0.1 (-0.52%) 2,409 46.37 0 0 19,200 21,100 17,300
31/03/2026 19,200 -0.3 (-1.54%) 2,704 51.68 0 0 19,500 21,400 17,600
30/03/2026 19,500 0.1 (0.52%) 1,108 21.59 0 0 19,400 21,300 17,500
27/03/2026 19,400 0.3 (1.57%) 7,015 130.13 0 0 19,100 21,000 17,200
26/03/2026 19,100 -0.9 (-4.5%) 800 15.46 0 0 20,000 22,000 18,000
25/03/2026 20,000 0.3 (1.52%) 7,400 146.92 0 0 19,700 21,600 17,800
24/03/2026 19,700 -0.1 (-0.51%) 700 13.54 0 0 19,800 21,700 17,900
23/03/2026 19,800 -0.1 (-0.5%) 6,401 123.37 0 0 19,900 21,800 18,000
20/03/2026 19,900 -0.5 (-2.45%) 9,917 195.01 0 0 20,400 22,400 18,400
19/03/2026 20,400 0.1 (0.49%) 31,825 643.72 0 0 20,300 22,300 18,300
18/03/2026 20,300 -2.2 (-9.78%) 6,979 141.8 0 0 22,500 24,700 20,300
17/03/2026 22,500 -2.4 (-9.64%) 15,329 354.19 0 0 24,900 27,300 22,500
16/03/2026 24,900 -0.3 (-1.19%) 21,118 523.17 0 0 25,200 27,700 22,700
13/03/2026 25,200 0.9 (3.7%) 1,000 24.56 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 1,601 38.5 0 0 24,000 26,400 21,600
11/03/2026 24,000 -0.7 (-2.83%) 3,700 88.82 0 0 24,700 27,100 22,300
10/03/2026 24,700 0.9 (3.78%) 4,100 97.67 0 0 23,800 26,100 21,500
09/03/2026 23,800 -0.7 (-2.86%) 5,200 118.47 0 0 24,500 26,900 22,100
06/03/2026 24,500 0.8 (3.38%) 300 7.23 0 0 23,700 26,000 21,400
05/03/2026 23,700 -0.5 (-2.07%) 4,000 94.25 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 6,900 169.21 0 0 24,800 27,200 22,400
03/03/2026 24,800 0 (0%) 602 14.86 0 0 24,800 27,200 22,400
02/03/2026 24,800 0.3 (1.22%) 4,501 107.54 0 0 24,500 26,900 22,100
27/02/2026 24,500 0 (0%) 600 14.7 0 0 24,500 26,900 22,100
26/02/2026 24,500 -0.2 (-0.81%) 1,200 30.06 0 0 24,700 27,100 22,300
25/02/2026 24,700 -0.3 (-1.2%) 5,299 128.07 0 0 25,000 27,500 22,500
24/02/2026 25,000 0.3 (1.21%) 3,000 72.62 0 0 24,700 27,100 22,300
23/02/2026 24,700 0.4 (1.65%) 3,200 79.57 0 0 24,300 26,700 21,900
13/02/2026 24,300 -0.9 (-3.57%) 700 17.41 0 0 25,200 27,700 22,700
12/02/2026 25,200 -0.2 (-0.79%) 2,400 60.27 0 0 25,400 27,900 22,900
11/02/2026 25,400 0.7 (2.83%) 2,400 57.64 0 0 24,700 27,100 22,300
10/02/2026 24,700 0 (0%) 5,200 128.56 0 0 24,700 27,100 22,300
09/02/2026 24,700 0 (0%) 2,400 58.77 0 0 24,700 27,100 22,300
06/02/2026 24,700 -0.3 (-1.2%) 600 14.83 0 0 25,000 27,500 22,500
05/02/2026 25,000 -0.1 (-0.4%) 200 5.01 0 0 25,100 27,600 22,600
04/02/2026 25,100 -0.4 (-1.57%) 302 7.6 0 0 25,500 28,000 23,000
03/02/2026 25,500 0.3 (1.19%) 2,700 67.56 0 0 25,200 27,700 22,700
02/02/2026 25,200 0.4 (1.61%) 5,305 131.83 0 0 24,800 27,200 22,400
30/01/2026 24,800 0 (0%) 5,658 141.52 0 0 24,800 27,200 22,400
29/01/2026 24,800 -0.1 (-0.4%) 3,205 79.13 0 0 24,900 27,300 22,500
28/01/2026 24,900 -0.4 (-1.58%) 6,923 173.05 0 0 25,300 27,800 22,800
27/01/2026 25,300 1.1 (4.55%) 600 15.11 0 0 24,200 26,600 21,800
26/01/2026 24,200 -1.2 (-4.72%) 14,400 345.47 0 0 25,400 27,900 22,900
23/01/2026 25,400 0.2 (0.79%) 3,280 85.27 0 0 25,200 27,700 22,700
22/01/2026 25,200 0.3 (1.2%) 15,543 396.38 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 10,340 255.3 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.1 (-0.42%) 4,500 106.23 0 0 23,700 26,000 21,400
19/01/2026 23,700 -0.9 (-3.66%) 5,506 131.04 0 0 24,600 27,000 22,200
16/01/2026 24,600 0 (0%) 1,903 47.56 0 0 24,600 27,000 22,200
15/01/2026 24,600 -0.1 (-0.4%) 22,901 555.47 0 0 24,700 27,100 22,300
14/01/2026 24,700 -0.1 (-0.4%) 10,414 257.63 0 0 24,800 27,200 22,400
13/01/2026 24,800 0.9 (3.77%) 8,454 208.53 0 0 23,900 26,200 21,600
12/01/2026 23,900 -0.3 (-1.24%) 18,941 453.23 0 0 24,200 26,600 21,800
09/01/2026 24,200 -0.2 (-0.82%) 14,110 338.62 0 0 24,400 26,800 22,000
08/01/2026 24,400 -2.2 (-8.27%) 16,909 426.66 0 0 26,600 29,200 24,000
07/01/2026 26,600 0 (0%) 14,400 387.3 0 0 26,600 29,200 24,000
06/01/2026 26,600 1.3 (5.14%) 2,008 53.82 0 0 25,300 27,800 22,800
05/01/2026 25,300 -2.5 (-8.99%) 13,501 348.63 0 0 27,800 30,500 25,100
31/12/2025 27,800 -0.1 (-0.36%) 7,408 207.33 0 0 27,900 30,600 25,200
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100

Historical Data-ko - BSC

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