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
03/06/2026 14,000 -2 (-12.5%) 4,604 66.96 70,000 952 16,000 18,400 13,600
02/06/2026 14,300 0 (0%) 60,299 961.86 165,000 2,183.78 14,300 16,400 12,200
01/06/2026 14,600 1.9 (14.96%) 94,704 1,350.94 530,000 7,014.55 12,700 14,600 10,800
29/05/2026 12,800 0.2 (1.59%) 107,304 1,363.52 0 0 12,600 14,400 10,800
28/05/2026 12,600 0 (0%) 27,683 348.67 0 0 12,600 14,400 10,800
27/05/2026 12,300 -0.7 (-5.38%) 19,004 239.25 152,000 2,011.72 13,000 14,900 11,100
26/05/2026 13,000 -0.7 (-5.11%) 23,400 304.44 800,000 10,588 13,700 15,700 11,700
25/05/2026 13,000 0 (0%) 51,802 711.47 0 0 13,000 14,900 11,100
22/05/2026 13,000 1.2 (10.17%) 100 1.3 0 0 11,800 13,500 10,100
21/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/05/2026 12,200 1.4 (12.96%) 700 8.29 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.8 (-14.29%) 484 5.23 0 0 12,600 14,400 10,800
18/05/2026 13,100 -0.6 (-4.38%) 301 3.79 0 0 13,700 15,700 11,700
15/05/2026 13,700 -0.1 (-0.72%) 24,001 328.81 0 0 13,800 15,800 11,800
14/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/05/2026 13,900 0.7 (5.3%) 3,100 42.82 0 0 13,200 15,100 11,300
11/05/2026 11,300 -1.9 (-14.39%) 21,000 276.62 0 0 13,200 15,100 11,300
08/05/2026 13,200 0.9 (7.32%) 238,000 3,138.2 0 0 12,300 14,100 10,500
07/05/2026 12,700 1.6 (14.41%) 19,127 235.64 0 0 11,100 12,700 9,500
06/05/2026 11,700 0.7 (6.36%) 15,900 176.6 0 0 11,000 12,600 9,400
05/05/2026 11,000 0.1 (0.92%) 6,200 68.19 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/04/2026 10,800 -0.2 (-1.82%) 201 2.18 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 1 (10%) 103 1.13 0 0 10,000 11,500 8,500
22/04/2026 11,300 -0.2 (-1.74%) 3,204 32.19 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.6 (5.5%) 2,100 24.15 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 300 3.27 0 0 10,900 12,500 9,300
15/04/2026 10,700 -1.7 (-13.71%) 1,000 10.92 0 0 12,400 14,200 10,600
14/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/04/2026 12,400 -2.1 (-14.48%) 1,669 20.7 0 0 14,500 16,600 12,400
10/04/2026 15,000 1 (7.14%) 200 2.9 0 0 14,000 16,100 11,900
09/04/2026 14,000 0.8 (6.06%) 237 3.3 0 0 13,200 15,100 11,300
08/04/2026 13,500 -0.5 (-3.57%) 47,101 621.85 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
06/04/2026 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
03/04/2026 14,800 1.8 (13.85%) 600 7.63 0 0 13,000 14,900 11,100
02/04/2026 15,800 1.4 (9.72%) 6,109 79.41 0 0 14,400 16,500 12,300
01/04/2026 14,800 1.1 (8.03%) 200 2.88 0 0 13,700 15,700 11,700
31/03/2026 13,400 -0.1 (-0.74%) 507 6.92 0 0 13,500 15,500 11,500
30/03/2026 11,700 -1.6 (-12.03%) 402 5.42 0 0 13,300 15,200 11,400
27/03/2026 13,500 1.6 (13.45%) 1,100 14.62 0 0 11,900 13,600 10,200
26/03/2026 13,500 -0.5 (-3.57%) 278,430 3,313.8 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 22 0.28 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/03/2026 14,000 0.8 (6.06%) 200 2.79 0 0 13,200 15,100 11,300
10/03/2026 12,300 -1.1 (-8.21%) 300 3.96 0 0 13,400 15,400 11,400
09/03/2026 12,000 -1.9 (-13.67%) 400 5.37 0 0 13,900 15,900 11,900
06/03/2026 13,500 -0.4 (-2.88%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,500 -2 (-12.9%) 2,300 31.97 0 0 15,500 17,800 13,200
04/03/2026 15,000 -0.1 (-0.66%) 400 6.2 0 0 15,100 17,300 12,900
03/03/2026 15,200 1.7 (12.59%) 200 3.02 0 0 13,500 15,500 11,500
02/03/2026 13,100 0.6 (4.8%) 800 10.81 0 0 12,500 14,300 10,700
27/02/2026 13,700 1.3 (10.48%) 2,300 28.65 0 0 12,400 14,200 10,600
26/02/2026 12,400 -2.1 (-14.48%) 10,100 125.29 0 0 14,500 16,600 12,400
25/02/2026 14,500 1.6 (12.4%) 210 3.04 0 0 12,900 14,800 11,000
24/02/2026 13,400 1.4 (11.67%) 300 3.88 0 0 12,000 13,800 10,200
23/02/2026 14,700 0.9 (6.52%) 35,700 428.02 0 0 13,800 15,800 11,800
13/02/2026 15,300 1.1 (7.75%) 702 9.68 0 0 14,200 16,300 12,100
12/02/2026 14,000 1.5 (12%) 201 2.84 0 0 12,500 14,300 10,700
11/02/2026 15,800 1.5 (10.49%) 15,200 190.68 0 0 14,300 16,400 12,200
10/02/2026 17,900 1.7 (10.49%) 6,800 97.57 0 0 16,200 18,600 13,800
09/02/2026 16,000 -1.5 (-8.57%) 566 9.08 0 0 17,500 20,100 14,900
06/02/2026 18,800 2.4 (14.63%) 600 10.5 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
04/02/2026 16,400 -1.2 (-6.82%) 1,105 18.08 0 0 17,600 20,200 15,000
03/02/2026 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
02/02/2026 16,400 1.2 (7.89%) 1,845 28.56 0 0 15,200 17,400 13,000
30/01/2026 17,100 1.2 (7.55%) 1,000 15.19 0 0 15,900 18,200 13,600
29/01/2026 17,900 0.4 (2.29%) 4,704 74.9 0 0 17,500 20,100 14,900
28/01/2026 17,500 0.3 (1.74%) 200 3.5 0 0 17,200 19,700 14,700
27/01/2026 18,100 1.9 (11.73%) 632 10.87 0 0 16,200 18,600 13,800
26/01/2026 16,200 2 (14.08%) 500 8.11 0 0 14,200 16,300 12,100
23/01/2026 16,000 1.9 (13.48%) 20,100 284.47 0 0 14,100 16,200 12,000
22/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
21/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
20/01/2026 14,500 1.5 (11.54%) 422 5.89 0 0 13,000 14,900 11,100
19/01/2026 13,200 1.7 (14.78%) 1,400 18.25 0 0 11,500 13,200 9,800
16/01/2026 11,800 -0.9 (-7.09%) 3,600 41.28 0 0 12,700 14,600 10,800
15/01/2026 12,700 1.6 (14.41%) 600 7.62 0 0 11,100 12,700 9,500
14/01/2026 12,000 0 (0%) 60,542 673.95 0 0 12,000 13,800 10,200
13/01/2026 12,200 1.5 (14.02%) 1,000 11.97 0 0 10,700 12,300 9,100
12/01/2026 12,900 1.5 (13.16%) 170,200 1,815.08 0 0 11,400 13,100 9,700
09/01/2026 11,400 1.4 (14.%) 1,100 12.54 0 0 10,000 11,500 8,500
08/01/2026 10,000 -0.5 (-4.76%) 100,800 1,007.92 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0.4 (3.96%) 3,800 40.01 0 0 10,100 11,600 8,600
05/01/2026 10,400 0 (0%) 1,500 15.22 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,900 8,900
24/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
23/12/2025 10,300 0.9 (9.57%) 12,810 127.61 0 0 9,400 10,800 8,000
22/12/2025 8,800 -1.2 (-12%) 400 3.77 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
17/12/2025 10,000 -0.5 (-4.76%) 440,900 4,425.16 0 0 10,500 12,000 9,000
16/12/2025 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,200 -0.5 (-4.27%) 70,408 795.34 0 0 11,700 13,400 10,000
10/12/2025 11,300 -0.7 (-5.83%) 140,200 1,638.26 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,400 -0.1 (-0.8%) 16,423 196.31 0 0 12,500 14,300 10,700
04/12/2025 12,500 0.7 (5.93%) 4,700 58.53 0 0 11,800 13,500 10,100
03/12/2025 13,500 0.7 (5.47%) 1,628 19.51 0 0 12,800 14,700 10,900

Historical Data-ko - BSC

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