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
12/06/2026 18,850 -0.3 (-1.57%) 1,000 18.82 0 0 19,150 20,450 17,850
11/06/2026 19,150 0.4 (2.13%) 27,100 518.81 0 0 18,750 20,050 17,450
10/06/2026 18,750 -0.2 (-1.06%) 9,700 179.11 0 0 18,950 20,250 17,650
09/06/2026 18,950 0.25 (1.34%) 500 9.48 0 0 18,700 20,000 17,400
08/06/2026 18,700 -0.3 (-1.58%) 38,600 734.98 0 0 19,000 20,300 17,700
05/06/2026 19,000 -0.05 (-0.26%) 73,400 1,412.67 0 0 19,050 20,350 17,750
04/06/2026 19,050 0.25 (1.33%) 18,900 358.15 0 0 18,800 20,100 17,500
03/06/2026 18,800 0.1 (0.53%) 8,500 159.68 0 0 18,700 20,000 17,400
02/06/2026 18,700 0 (0%) 6,000 112.35 0 0 18,700 20,000 17,400
01/06/2026 18,700 0 (0%) 5,800 108.43 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.35 (1.91%) 21,500 400.8 0 0 18,350 19,600 17,100
28/05/2026 18,350 0 (0%) 10,100 185.34 0 0 18,350 19,600 17,100
27/05/2026 18,350 0.1 (0.55%) 500 9.14 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.05 (-0.27%) 900 16.39 0 0 18,300 19,550 17,050
25/05/2026 18,300 -0.05 (-0.27%) 5,600 102.75 0 0 18,350 19,600 17,100
22/05/2026 18,350 0.15 (0.82%) 10,500 190.61 0 0 18,200 19,450 16,950
21/05/2026 18,200 -0.05 (-0.27%) 500 9.09 0 0 18,250 19,500 17,000
20/05/2026 18,250 -0.1 (-0.54%) 13,800 251.86 0 0 18,350 19,600 17,100
19/05/2026 18,350 -0.05 (-0.27%) 600 10.95 0 0 18,400 19,650 17,150
18/05/2026 18,400 0.15 (0.82%) 7,100 129.39 0 0 18,250 19,500 17,000
15/05/2026 18,250 -0.2 (-1.08%) 9,900 180.68 0 0 18,450 19,700 17,200
14/05/2026 18,450 0 (0%) 9,400 172.42 0 0 18,450 19,700 17,200
13/05/2026 18,450 0 (0%) 6,600 121.12 0 0 18,450 19,700 17,200
12/05/2026 18,450 0 (0%) 3,800 70.06 0 0 18,450 19,700 17,200
11/05/2026 18,450 -0.05 (-0.27%) 2,500 46.21 0 0 18,500 19,750 17,250
08/05/2026 18,500 0 (0%) 1,900 34.81 0 0 18,500 19,750 17,250
07/05/2026 18,500 0.1 (0.54%) 2,400 44.07 0 0 18,400 19,650 17,150
06/05/2026 18,400 0.15 (0.82%) 18,800 344.79 0 0 18,250 19,500 17,000
05/05/2026 18,250 -0.05 (-0.27%) 11,300 206.18 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.2 (1.1%) 11,400 208. 0 0 18,100 19,350 16,850
29/04/2026 18,100 -0.3 (-1.63%) 9,700 175.75 0 0 18,400 19,650 17,150
28/04/2026 18,400 -1.05 (-5.4%) 64,300 1,192.59 0 0 19,450 20,800 18,100
24/04/2026 19,450 -0.45 (-2.26%) 5,000 97.16 0 0 19,900 21,250 18,550
23/04/2026 19,900 0.05 (0.25%) 17,100 337.34 0 0 19,850 21,200 18,500
22/04/2026 19,850 0.85 (4.47%) 124,100 2,452.01 0 0 19,000 20,300 17,700
21/04/2026 19,000 0.55 (2.98%) 87,700 1,690.73 0 0 18,450 19,700 17,200
20/04/2026 18,450 0.3 (1.65%) 3,300 60.54 0 0 18,150 19,400 16,900
17/04/2026 18,150 0.05 (0.28%) 5,000 91.92 0 0 18,100 19,350 16,850
16/04/2026 18,100 0 (0%) 1,400 25.34 0 0 18,100 19,350 16,850
15/04/2026 18,100 0 (0%) 2,700 48.79 0 0 18,100 19,350 16,850
14/04/2026 18,100 -0.25 (-1.36%) 1,500 27.11 0 0 18,350 19,600 17,100
13/04/2026 18,350 0 (0%) 0 0 0 0 18,350 19,600 17,100
10/04/2026 18,350 0.35 (1.94%) 5,200 93.64 0 0 18,000 19,250 16,750
09/04/2026 18,000 -0.05 (-0.28%) 2,800 50.43 0 0 18,050 19,300 16,800
08/04/2026 18,050 0.45 (2.56%) 900 15.98 0 0 17,600 18,800 16,400
07/04/2026 17,600 0 (0%) 7,600 134.69 0 0 17,600 18,800 16,400
06/04/2026 17,600 0 (0%) 500 8.79 0 0 17,600 18,800 16,400
03/04/2026 17,600 -0.2 (-1.12%) 10,800 190.11 0 0 17,800 19,000 16,600
02/04/2026 17,800 -0.55 (-3.%) 600 10.67 0 0 18,350 19,600 17,100
01/04/2026 18,350 0 (0%) 1,300 23.86 0 0 18,350 19,600 17,100
31/03/2026 18,350 0.45 (2.51%) 12,500 222.71 0 0 17,900 19,150 16,650
30/03/2026 17,900 -0.05 (-0.28%) 13,600 241.5 0 0 17,950 19,200 16,700
27/03/2026 17,950 0.55 (3.16%) 18,300 328.06 0 0 17,400 18,600 16,200
26/03/2026 17,400 0.2 (1.16%) 4,600 79.56 0 0 17,200 18,400 16,000
25/03/2026 17,200 -0.1 (-0.58%) 5,700 97.88 0 0 17,300 18,500 16,100
24/03/2026 17,300 0.3 (1.76%) 9,400 160.62 0 0 17,000 18,150 15,850
23/03/2026 17,000 -0.4 (-2.3%) 18,500 319.61 0 0 17,400 18,600 16,200
20/03/2026 17,400 0.15 (0.87%) 1,700 29.43 0 0 17,250 18,450 16,050
19/03/2026 17,250 -0.25 (-1.43%) 7,700 132.8 0 0 17,500 18,700 16,300
18/03/2026 17,500 -0.05 (-0.28%) 8,600 147.66 0 0 17,550 18,750 16,350
17/03/2026 17,550 -0.15 (-0.85%) 12,900 226.99 0 0 17,700 18,900 16,500
16/03/2026 17,700 -0.05 (-0.28%) 5,700 100.82 0 0 17,750 18,950 16,550
13/03/2026 17,750 0 (0%) 4,600 80.82 0 0 17,750 18,950 16,550
12/03/2026 17,750 0.2 (1.14%) 3,300 57.32 0 0 17,550 18,750 16,350
11/03/2026 17,550 -0.05 (-0.28%) 16,100 280.99 0 0 17,600 18,800 16,400
10/03/2026 17,600 0.45 (2.62%) 6,500 113.88 0 0 17,150 18,350 15,950
09/03/2026 17,150 -1.25 (-6.79%) 78,600 1,372.21 0 0 18,400 19,650 17,150
06/03/2026 18,400 0.1 (0.55%) 10,600 193.72 0 0 18,300 19,550 17,050
05/03/2026 18,300 -0.15 (-0.81%) 8,600 157.85 0 0 18,450 19,700 17,200
04/03/2026 18,450 -0.1 (-0.54%) 15,200 278.76 0 0 18,550 19,800 17,300
03/03/2026 18,550 -0.05 (-0.27%) 28,200 521.86 0 0 18,600 19,900 17,300
02/03/2026 18,600 -0.15 (-0.8%) 12,900 240.97 0 0 18,750 20,050 17,450
27/02/2026 18,750 -0.15 (-0.79%) 20,400 384.01 0 0 18,900 20,200 17,600
26/02/2026 18,900 0.15 (0.8%) 11,900 222.81 0 0 18,750 20,050 17,450
25/02/2026 18,750 0.05 (0.27%) 7,500 140.92 0 0 18,700 20,000 17,400
24/02/2026 18,700 -0.2 (-1.06%) 22,700 423.81 0 0 18,900 20,200 17,600
23/02/2026 18,900 -0.1 (-0.53%) 7,400 139.66 0 0 19,000 20,300 17,700
13/02/2026 19,000 0.15 (0.8%) 11,700 221.96 0 0 18,850 20,150 17,550
12/02/2026 18,850 0 (0%) 22,200 418.97 0 0 18,850 20,150 17,550
11/02/2026 18,850 0.35 (1.89%) 12,000 224.85 0 0 18,500 19,750 17,250
10/02/2026 18,500 0 (0%) 9,700 179.1 0 0 18,500 19,750 17,250
09/02/2026 18,500 -0.05 (-0.27%) 32,100 587.09 0 0 18,550 19,800 17,300
06/02/2026 18,550 -0.45 (-2.37%) 32,800 610.26 0 0 19,000 20,300 17,700
05/02/2026 19,000 0.2 (1.06%) 37,500 706.84 0 0 18,800 20,100 17,500
04/02/2026 18,800 -0.4 (-2.08%) 36,600 695. 0 0 19,200 20,500 17,900
03/02/2026 19,200 -1.05 (-5.19%) 63,300 1,228.15 0 0 20,250 21,650 18,850
02/02/2026 20,250 -0.05 (-0.25%) 48,700 995.11 0 0 20,300 21,700 18,900
30/01/2026 20,300 1.3 (6.84%) 161,200 3,235.75 0 0 19,000 20,300 17,700
29/01/2026 19,000 0 (0%) 31,400 594.46 0 0 19,000 20,300 17,700
28/01/2026 19,000 0.4 (2.15%) 14,700 275.6 0 0 18,600 19,900 17,300
27/01/2026 18,600 -0.4 (-2.11%) 24,900 465.55 0 0 19,000 20,300 17,700
26/01/2026 19,000 -0.6 (-3.06%) 23,300 444.91 0 0 19,600 20,950 18,250
23/01/2026 19,600 0.1 (0.51%) 32,800 647.85 0 0 19,500 20,850 18,150
22/01/2026 19,500 0.4 (2.09%) 5,400 103.56 0 0 19,100 20,400 17,800
21/01/2026 19,100 -0.15 (-0.78%) 69,400 1,311.22 0 0 19,250 20,550 17,950
20/01/2026 19,250 0.65 (3.49%) 53,000 1,031.46 0 0 18,600 19,900 17,300
19/01/2026 18,600 1.2 (6.9%) 228,200 4,212.22 0 0 17,400 18,600 16,200
16/01/2026 17,400 -0.4 (-2.25%) 4,400 76.88 0 0 17,800 19,000 16,600
15/01/2026 17,800 0.8 (4.71%) 1,500 25.83 0 0 17,000 18,150 15,850
14/01/2026 17,000 -0.25 (-1.45%) 55,300 918.04 0 0 17,250 18,450 16,050
13/01/2026 17,250 0 (0%) 45,600 786.36 0 0 17,250 18,450 16,050
12/01/2026 17,250 -0.2 (-1.15%) 10,200 175.18 0 0 17,450 18,650 16,250
09/01/2026 17,450 0 (0%) 200 3.49 0 0 17,450 18,650 16,250
08/01/2026 17,450 0 (0%) 26,300 458.91 0 0 17,450 18,650 16,250
07/01/2026 17,450 -0.1 (-0.57%) 26,500 460.71 0 0 17,550 18,750 16,350
06/01/2026 17,550 0 (0%) 2,500 43.88 0 0 17,550 18,750 16,350
05/01/2026 17,550 0.15 (0.86%) 900 15.68 0 0 17,400 18,600 16,200
31/12/2025 17,400 -0.15 (-0.85%) 8,300 145.31 0 0 17,550 18,750 16,350
30/12/2025 17,550 0 (0%) 1,600 28.13 0 0 17,550 18,750 16,350
29/12/2025 17,550 0 (0%) 0 0 0 0 17,550 18,750 16,350
26/12/2025 17,550 -0.45 (-2.5%) 2,400 41.96 0 0 18,000 19,250 16,750
25/12/2025 18,000 -0.6 (-3.23%) 700 12.6 0 0 18,600 19,900 17,300
24/12/2025 18,600 0.6 (3.33%) 9,000 165.96 0 0 18,000 19,250 16,750
23/12/2025 18,000 -0.2 (-1.1%) 2,900 51.91 0 0 18,200 19,450 16,950
22/12/2025 18,200 0.5 (2.82%) 16,500 288.82 0 0 17,700 18,900 16,500
19/12/2025 17,700 -0.6 (-3.28%) 5,500 99.16 0 0 18,300 19,550 17,050
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
17/12/2025 18,300 0.5 (2.81%) 6,500 118.62 0 0 17,800 19,000 16,600
16/12/2025 17,800 -0.2 (-1.11%) 31,400 566.59 0 0 18,000 19,250 16,750
15/12/2025 18,000 0 (0%) 2,600 46.8 0 0 18,000 19,250 16,750

Historical Data-ko - BSC

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