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
08/05/2026 2,350 0.01 (0.43%) 84,900 201.06 0 0 2,340 2,500 2,180
07/05/2026 2,340 -0.03 (-1.27%) 109,600 259.09 0 0 2,370 2,530 2,210
06/05/2026 2,370 0 (0%) 74,500 175.73 0 0 2,370 2,530 2,210
05/05/2026 2,370 -0.01 (-0.42%) 130,300 304.78 0 0 2,380 2,540 2,220
04/05/2026 2,380 -0.01 (-0.42%) 117,400 281.48 0 0 2,390 2,550 2,230
29/04/2026 2,390 0.01 (0.42%) 52,600 124.8 0 0 2,380 2,540 2,220
28/04/2026 2,380 -0.01 (-0.42%) 78,100 186.63 0 0 2,390 2,550 2,230
24/04/2026 2,390 0 (0%) 55,200 130.56 0 0 2,390 2,550 2,230
23/04/2026 2,390 0.03 (1.27%) 151,500 359.81 0 0 2,360 2,520 2,200
22/04/2026 2,360 0 (0%) 89,700 211.66 0 0 2,360 2,520 2,200
21/04/2026 2,360 -0.04 (-1.67%) 118,400 279.99 0 0 2,400 2,560 2,240
20/04/2026 2,400 0.03 (1.27%) 60,800 145.69 0 0 2,370 2,530 2,210
17/04/2026 2,370 -0.03 (-1.25%) 191,800 458.05 0 0 2,400 2,560 2,240
16/04/2026 2,400 0 (0%) 233,300 557.4 0 0 2,400 2,560 2,240
15/04/2026 2,400 -0.01 (-0.41%) 173,700 420.76 0 0 2,410 2,570 2,250
14/04/2026 2,410 -0.02 (-0.82%) 202,600 492.96 0 0 2,430 2,600 2,260
13/04/2026 2,430 -0.06 (-2.41%) 154,800 377.94 0 0 2,490 2,660 2,320
10/04/2026 2,490 0 (0%) 82,800 206.55 0 0 2,490 2,660 2,320
09/04/2026 2,490 0.02 (0.81%) 85,900 212.23 0 0 2,470 2,640 2,300
08/04/2026 2,470 0.08 (3.35%) 145,600 356.91 0 0 2,390 2,550 2,230
07/04/2026 2,390 -0.02 (-0.83%) 161,200 386.54 0 0 2,410 2,570 2,250
06/04/2026 2,410 -0.01 (-0.41%) 78,700 191.55 0 0 2,420 2,580 2,260
03/04/2026 2,420 -0.02 (-0.82%) 305,200 739.15 0 0 2,440 2,610 2,270
02/04/2026 2,440 -0.08 (-3.17%) 426,900 1,044.82 0 0 2,520 2,690 2,350
01/04/2026 2,520 -0.01 (-0.4%) 114,000 287.65 0 0 2,530 2,700 2,360
31/03/2026 2,530 0.02 (0.8%) 85,600 215.15 0 0 2,510 2,680 2,340
30/03/2026 2,510 -0.07 (-2.71%) 195,600 488.47 0 0 2,580 2,760 2,400
27/03/2026 2,580 0.05 (1.98%) 125,800 320.99 0 0 2,530 2,700 2,360
26/03/2026 2,530 -0.01 (-0.39%) 92,300 234.4 0 0 2,540 2,710 2,370
25/03/2026 2,540 0.02 (0.79%) 127,100 324.03 0 0 2,520 2,690 2,350
24/03/2026 2,520 0.06 (2.44%) 98,500 244.86 0 0 2,460 2,630 2,290
23/03/2026 2,460 -0.04 (-1.6%) 175,100 434.35 0 0 2,500 2,670 2,330
20/03/2026 2,500 -0.05 (-1.96%) 156,800 393.43 0 0 2,550 2,720 2,380
19/03/2026 2,550 0.01 (0.39%) 66,900 170.86 0 0 2,540 2,710 2,370
18/03/2026 2,540 -0.01 (-0.39%) 137,400 353.73 0 0 2,550 2,720 2,380
17/03/2026 2,550 0.08 (3.24%) 196,800 498.24 0 0 2,470 2,640 2,300
16/03/2026 2,470 0.01 (0.41%) 83,100 206.44 0 0 2,460 2,630 2,290
13/03/2026 2,460 -0.02 (-0.81%) 118,600 291.81 0 0 2,480 2,650 2,310
12/03/2026 2,480 -0.01 (-0.4%) 140,000 347.04 0 0 2,490 2,660 2,320
11/03/2026 2,490 0.05 (2.05%) 143,900 355.69 0 0 2,440 2,610 2,270
10/03/2026 2,440 0.06 (2.52%) 347,600 846.21 0 0 2,380 2,540 2,220
09/03/2026 2,380 -0.17 (-6.67%) 885,600 2,112.28 0 0 2,550 2,720 2,380
06/03/2026 2,550 -0.04 (-1.54%) 139,300 357.85 0 0 2,590 2,770 2,410
05/03/2026 2,590 -0.01 (-0.38%) 119,800 312.08 0 0 2,600 2,780 2,420
04/03/2026 2,600 0.04 (1.56%) 230,700 597.52 0 0 2,560 2,730 2,390
03/03/2026 2,560 -0.14 (-5.19%) 823,000 2,161.33 0 0 2,700 2,880 2,520
02/03/2026 2,700 -0.13 (-4.59%) 374,000 1,025.93 0 0 2,830 3,020 2,640
27/02/2026 2,830 -0.02 (-0.7%) 89,500 252.58 0 0 2,850 3,040 2,660
26/02/2026 2,850 0.02 (0.71%) 119,000 337.83 0 0 2,830 3,020 2,640
25/02/2026 2,830 0 (0%) 134,200 379.74 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 201,200 569.33 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 251,900 708.71 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 124,600 350.25 0 0 2,830 3,020 2,640
12/02/2026 2,830 0.01 (0.35%) 29,300 82.66 0 0 2,820 3,010 2,630
11/02/2026 2,820 0.03 (1.08%) 115,600 323.4 0 0 2,790 2,980 2,600
10/02/2026 2,790 -0.01 (-0.36%) 210,500 585.04 0 0 2,800 2,990 2,610
09/02/2026 2,800 -0.04 (-1.41%) 294,900 829.58 0 0 2,840 3,030 2,650
06/02/2026 2,840 -0.02 (-0.7%) 442,700 1,258.45 0 0 2,860 3,060 2,660
05/02/2026 2,860 -0.01 (-0.35%) 127,300 364.13 0 0 2,870 3,070 2,670
04/02/2026 2,870 -0.01 (-0.35%) 273,900 784.56 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.02 (0.7%) 201,200 577.48 0 0 2,860 3,060 2,660
02/02/2026 2,860 -0.03 (-1.04%) 495,500 1,420.72 0 0 2,890 3,090 2,690
30/01/2026 2,890 0 (0%) 244,900 705.17 0 0 2,890 3,090 2,690
29/01/2026 2,890 -0.01 (-0.34%) 184,600 535.87 0 0 2,900 3,100 2,700
28/01/2026 2,900 0 (0%) 49,700 144.58 0 0 2,900 3,100 2,700
27/01/2026 2,900 0 (0%) 196,900 566.92 0 0 2,900 3,100 2,700
26/01/2026 2,900 -0.07 (-2.36%) 440,100 1,288.09 0 0 2,970 3,170 2,770
23/01/2026 2,970 -0.03 (-1%) 381,800 1,153.66 0 0 3,000 3,210 2,790
22/01/2026 3,000 0.08 (2.74%) 260,500 769.79 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.03 (-1.02%) 414,200 1,205.95 0 0 2,950 3,150 2,750
20/01/2026 2,950 0.01 (0.34%) 155,800 461.75 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 109,800 322.77 0 0 2,950 3,150 2,750
16/01/2026 2,950 0.01 (0.34%) 184,800 541.4 0 0 2,940 3,140 2,740
15/01/2026 2,940 0 (0%) 457,400 1,336.48 0 0 2,940 3,140 2,740
14/01/2026 2,940 -0.01 (-0.34%) 410,900 1,202.64 0 0 2,950 3,150 2,750
13/01/2026 2,950 0.04 (1.37%) 242,600 710.55 0 0 2,910 3,110 2,710
12/01/2026 2,910 -0.03 (-1.02%) 842,900 2,447.81 0 0 2,940 3,140 2,740
09/01/2026 2,940 -0.03 (-1.01%) 525,200 1,546.27 0 0 2,970 3,170 2,770
08/01/2026 2,970 -0.05 (-1.66%) 434,600 1,301.79 0 0 3,020 3,230 2,810
07/01/2026 3,020 0.04 (1.34%) 218,500 655.88 0 0 2,980 3,180 2,780
06/01/2026 2,980 -0.07 (-2.3%) 451,800 1,352.5 0 0 3,050 3,260 2,840
05/01/2026 3,050 -0.01 (-0.33%) 200,600 612.73 0 0 3,060 3,270 2,850
31/12/2025 3,060 -0.02 (-0.65%) 128,400 391.24 0 0 3,080 3,290 2,870
30/12/2025 3,080 0 (0%) 172,200 525.82 0 0 3,080 3,290 2,870
29/12/2025 3,080 0.01 (0.33%) 93,500 287.25 0 0 3,070 3,280 2,860
26/12/2025 3,070 -0.02 (-0.65%) 241,400 733.66 0 0 3,090 3,300 2,880
25/12/2025 3,090 -0.05 (-1.59%) 295,800 918.94 0 0 3,140 3,350 2,930
24/12/2025 3,140 -0.09 (-2.79%) 294,100 929.66 0 0 3,230 3,450 3,010
23/12/2025 3,230 0.08 (2.54%) 628,700 2,002.77 0 0 3,150 3,370 2,930
22/12/2025 3,150 0.07 (2.27%) 461,100 1,428.16 0 0 3,080 3,290 2,870
19/12/2025 3,080 0 (0%) 332,600 1,022.13 0 0 3,080 3,290 2,870
18/12/2025 3,080 -0.05 (-1.6%) 290,600 898.38 0 0 3,130 3,340 2,920
17/12/2025 3,130 0 (0%) 292,700 913.62 0 0 3,130 3,340 2,920
16/12/2025 3,130 0.13 (4.33%) 454,200 1,394.31 0 0 3,000 3,210 2,790
15/12/2025 3,000 -0.02 (-0.66%) 901,900 2,720.32 0 0 3,020 3,230 2,810
12/12/2025 3,020 -0.18 (-5.63%) 2,533,000 7,841.03 0 0 3,200 3,420 2,980
11/12/2025 3,200 -0.05 (-1.54%) 1,013,000 3,293.99 0 0 3,250 3,470 3,030
10/12/2025 3,250 -0.12 (-3.56%) 1,947,000 6,564.88 0 0 3,370 3,600 3,140
09/12/2025 3,370 0.06 (1.81%) 4,100,600 13,924.1 0 0 3,310 3,540 3,080
08/12/2025 3,310 0.21 (6.77%) 3,309,800 10,843.56 0 0 3,100 3,310 2,890
05/12/2025 3,100 -0.06 (-1.9%) 1,008,100 3,135.55 0 0 3,160 3,380 2,940
04/12/2025 3,160 -0.01 (-0.32%) 779,700 2,492.21 0 0 3,170 3,390 2,950
03/12/2025 3,170 -0.05 (-1.55%) 858,300 2,727.57 0 0 3,220 3,440 3,000
02/12/2025 3,220 -0.03 (-0.92%) 1,731,100 5,675.79 0 0 3,250 3,470 3,030
01/12/2025 3,250 0.21 (6.91%) 3,340,100 10,766.06 0 0 3,040 3,250 2,830
28/11/2025 3,040 0 (0%) 167,600 511.4 0 0 3,040 3,250 2,830
27/11/2025 3,040 0.03 (1.%) 401,600 1,222.79 0 0 3,010 3,220 2,800
26/11/2025 3,010 0.02 (0.67%) 270,300 810.88 0 0 2,990 3,190 2,790
25/11/2025 2,990 -0.05 (-1.64%) 406,400 1,230.77 0 0 3,040 3,250 2,830
24/11/2025 3,040 0.02 (0.66%) 473,000 1,435.66 0 0 3,020 3,230 2,810
21/11/2025 3,020 -0.01 (-0.33%) 402,000 1,216.34 0 0 3,030 3,240 2,820
20/11/2025 3,030 -0.04 (-1.3%) 412,300 1,260.64 0 0 3,070 3,280 2,860
19/11/2025 3,070 -0.02 (-0.65%) 385,000 1,189.25 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.11 (3.69%) 514,000 1,585.7 0 0 2,980 3,180 2,780
17/11/2025 2,980 0.02 (0.68%) 153,500 455.82 0 0 2,960 3,160 2,760
14/11/2025 2,960 0 (0%) 165,000 488.06 0 0 2,960 3,160 2,760
13/11/2025 2,960 0.03 (1.02%) 92,600 273.5 0 0 2,930 3,130 2,730
12/11/2025 2,930 0.03 (1.03%) 142,800 418.27 0 0 2,900 3,100 2,700
11/11/2025 2,900 0.01 (0.35%) 192,900 556.25 0 0 2,890 3,090 2,690
10/11/2025 2,890 -0.03 (-1.03%) 232,300 674.62 0 0 2,920 3,120 2,720

Historical Data-ko - BSC

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