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
27/05/2026 4,600 0.1 (2.22%) 24,524 111.22 0 0 4,500 4,900 4,100
26/05/2026 4,500 0.1 (2.27%) 4,600 20.59 0 0 4,400 4,800 4,000
25/05/2026 4,400 0.1 (2.33%) 24,911 109.49 0 0 4,300 4,700 3,900
22/05/2026 4,300 0.1 (2.38%) 11,400 47.15 0 0 4,200 4,600 3,800
21/05/2026 4,200 -0.1 (-2.33%) 9,300 39.41 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 16,100 67.53 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.1 (-2.22%) 21,501 93.21 0 0 4,500 4,900 4,100
18/05/2026 4,500 -0.1 (-2.17%) 15,402 68.73 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 8,501 37.67 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 4,500 20.15 0 0 4,500 4,900 4,100
13/05/2026 4,500 -0.1 (-2.17%) 44,800 199.49 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 33,600 150.5 0 0 4,600 5,000 4,200
11/05/2026 4,600 -0.3 (-6.12%) 31,400 147.71 0 0 4,900 5,300 4,500
08/05/2026 4,900 0.1 (2.08%) 13,837 68.27 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 11,937 57.78 0 0 4,800 5,200 4,400
06/05/2026 4,800 0 (0%) 24,700 120.15 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.2 (-4%) 32,600 158.32 0 0 5,000 5,500 4,500
04/05/2026 5,000 0.1 (2.04%) 14,100 68.06 0 0 4,900 5,300 4,500
29/04/2026 4,900 -0.1 (-2%) 35,905 176.51 0 0 5,000 5,500 4,500
28/04/2026 5,000 0.1 (2.04%) 53,540 255.82 0 0 4,900 5,300 4,500
24/04/2026 4,900 -0.2 (-3.92%) 65,458 312.21 0 0 5,100 5,600 4,600
23/04/2026 5,100 -0.4 (-7.27%) 99,600 508.7 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.4 (7.84%) 169,474 807.19 0 0 5,100 5,600 4,600
21/04/2026 5,100 -0.5 (-8.93%) 134,748 697.55 0 0 5,600 6,100 5,100
20/04/2026 5,600 -0.3 (-5.08%) 80,338 437.04 0 0 5,900 6,400 5,400
17/04/2026 5,900 0.1 (1.72%) 154,035 943.46 0 0 5,800 6,300 5,300
16/04/2026 5,800 0.5 (9.43%) 82,215 471.18 0 0 5,300 5,800 4,800
15/04/2026 5,300 0.1 (1.92%) 48,238 258.1 0 0 5,200 5,700 4,700
14/04/2026 5,200 -0.1 (-1.89%) 15,044 78.49 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.3 (-5.36%) 14,420 79.01 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.4 (7.69%) 79,995 418.78 0 0 5,200 5,700 4,700
09/04/2026 5,200 -0.2 (-3.7%) 35,128 189.94 0 0 5,400 5,900 4,900
08/04/2026 5,400 -0.2 (-3.57%) 66,105 357.56 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.3 (-5.08%) 66,572 367.83 0 0 5,900 6,400 5,400
06/04/2026 5,900 0.5 (9.26%) 63,491 354.61 0 0 5,400 5,900 4,900
03/04/2026 5,400 -0.5 (-8.47%) 140,200 762.22 0 0 5,900 6,400 5,400
02/04/2026 5,900 0.1 (1.72%) 112,262 666.87 0 0 5,800 6,300 5,300
01/04/2026 5,800 0.5 (9.43%) 167,043 968.75 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.4 (8.16%) 34,300 181.78 0 0 4,900 5,300 4,500
30/03/2026 4,900 0.4 (8.89%) 77,985 377.46 0 0 4,500 4,900 4,100
27/03/2026 4,500 0.4 (9.76%) 118,235 517.38 0 0 4,100 4,500 3,700
26/03/2026 4,100 0.1 (2.5%) 65,210 279.41 0 0 4,000 4,400 3,600
25/03/2026 4,000 0.3 (8.11%) 87,100 341.72 0 0 3,700 4,000 3,400
24/03/2026 3,700 0 (0%) 3,900 14.17 0 0 3,700 4,000 3,400
23/03/2026 3,700 0 (0%) 1,300 4.69 0 0 3,700 4,000 3,400
20/03/2026 3,700 -0.1 (-2.63%) 32,801 121.26 0 0 3,800 4,100 3,500
19/03/2026 3,800 0 (0%) 3,221 12.24 0 0 3,800 4,100 3,500
18/03/2026 3,800 0 (0%) 2,100 7.78 0 0 3,800 4,100 3,500
17/03/2026 3,800 0 (0%) 1,410 5.33 0 0 3,800 4,100 3,500
16/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,100 3,500
13/03/2026 3,800 0 (0%) 1,600 6.08 0 0 3,800 4,100 3,500
12/03/2026 3,800 0 (0%) 2,000 7.26 0 0 3,800 4,100 3,500
11/03/2026 3,800 0 (0%) 710 2.66 0 0 3,800 4,100 3,500
10/03/2026 3,800 0 (0%) 6,924 25.63 0 0 3,800 4,100 3,500
09/03/2026 3,800 0 (0%) 4,700 17.03 0 0 3,800 4,100 3,500
06/03/2026 3,800 0.1 (2.7%) 200 0.75 0 0 3,700 4,000 3,400
05/03/2026 3,700 0 (0%) 261 0.99 0 0 3,700 4,000 3,400
04/03/2026 3,700 -0.1 (-2.63%) 6,900 25.53 0 0 3,800 4,100 3,500
03/03/2026 3,800 0 (0%) 3,600 13.68 0 0 3,800 4,100 3,500
02/03/2026 3,800 -0.1 (-2.56%) 7,200 26.66 0 0 3,900 4,200 3,600
27/02/2026 3,900 0.1 (2.63%) 8,505 33.12 0 0 3,800 4,100 3,500
26/02/2026 3,800 0 (0%) 30,701 116.72 0 0 3,800 4,100 3,500
25/02/2026 3,800 0 (0%) 8,402 30.62 0 0 3,800 4,100 3,500
24/02/2026 3,800 -0.1 (-2.56%) 201 0.76 0 0 3,900 4,200 3,600
23/02/2026 3,900 0.1 (2.63%) 2,500 9.65 0 0 3,800 4,100 3,500
13/02/2026 3,800 0 (0%) 800 2.96 0 0 3,800 4,100 3,500
12/02/2026 3,800 0 (0%) 6,300 23.65 0 0 3,800 4,100 3,500
11/02/2026 3,800 -0.1 (-2.56%) 9,599 35.56 0 0 3,900 4,200 3,600
10/02/2026 3,900 0.1 (2.63%) 2,100 8 0 0 3,800 4,100 3,500
09/02/2026 3,800 0.1 (2.7%) 1,500 5.62 0 0 3,700 4,000 3,400
06/02/2026 3,700 0 (0%) 700 2.54 0 0 3,700 4,000 3,400
05/02/2026 3,700 0 (0%) 1,400 5.16 0 0 3,700 4,000 3,400
04/02/2026 3,700 -0.1 (-2.63%) 800 2.91 0 0 3,800 4,100 3,500
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
02/02/2026 3,800 -0.1 (-2.56%) 803 3.04 0 0 3,900 4,200 3,600
30/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
29/01/2026 3,900 0.1 (2.63%) 103 0.4 0 0 3,800 4,100 3,500
28/01/2026 3,800 0 (0%) 2,300 8.39 0 0 3,800 4,100 3,500
27/01/2026 3,800 0 (0%) 1,000 3.71 0 0 3,800 4,100 3,500
26/01/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,200 3,600
23/01/2026 3,900 0 (0%) 203 0.79 0 0 3,900 4,200 3,600
22/01/2026 3,900 0 (0%) 9,101 33.92 0 0 3,900 4,200 3,600
21/01/2026 3,900 0.1 (2.63%) 6,400 24.34 0 0 3,800 4,100 3,500
20/01/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,100 3,500
19/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
16/01/2026 3,800 0 (0%) 1,100 4.09 0 0 3,800 4,100 3,500
15/01/2026 3,800 0.1 (2.7%) 140 0.52 0 0 3,700 4,000 3,400
14/01/2026 3,700 -0.1 (-2.63%) 1,700 6.21 0 0 3,800 4,100 3,500
13/01/2026 3,800 0 (0%) 1,400 5.07 0 0 3,800 4,100 3,500
12/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
09/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/01/2026 3,800 0.1 (2.7%) 12,500 46.27 0 0 3,700 4,000 3,400
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/01/2026 3,700 0 (0%) 800 2.82 0 0 3,700 4,000 3,400
05/01/2026 3,700 0 (0%) 2,105 7.56 0 0 3,700 4,000 3,400
31/12/2025 3,700 0 (0%) 1,800 6.44 0 0 3,700 4,000 3,400
30/12/2025 3,700 -0.1 (-2.63%) 500 1.85 0 0 3,800 4,100 3,500
29/12/2025 3,800 0.1 (2.7%) 940 3.54 0 0 3,700 4,000 3,400
26/12/2025 3,700 0.1 (2.78%) 19,800 69.85 0 0 3,600 3,900 3,300
25/12/2025 3,600 -0.1 (-2.7%) 200 0.72 0 0 3,700 4,000 3,400
24/12/2025 3,700 0 (0%) 1,075 3.86 0 0 3,700 4,000 3,400
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/12/2025 3,700 0 (0%) 1,501 5.44 0 0 3,700 4,000 3,400
19/12/2025 3,700 -0.1 (-2.63%) 800 2.96 0 0 3,800 4,100 3,500
18/12/2025 3,800 0.1 (2.7%) 11,500 42.58 0 0 3,700 4,000 3,400
17/12/2025 3,700 0 (0%) 609 2.25 0 0 3,700 4,000 3,400
16/12/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,000 3,400
15/12/2025 3,700 0.1 (2.78%) 400 1.49 0 0 3,600 3,900 3,300
12/12/2025 3,600 -0.2 (-5.26%) 4,950 18.09 0 0 3,800 4,100 3,500
11/12/2025 3,800 0.1 (2.7%) 6,730 24.44 0 0 3,700 4,000 3,400
10/12/2025 3,700 0.1 (2.78%) 25,200 90.74 0 0 3,600 3,900 3,300
09/12/2025 3,600 0.1 (2.86%) 717 2.59 0 0 3,500 3,800 3,200
08/12/2025 3,500 -0.2 (-5.41%) 5,520 20.19 0 0 3,700 4,000 3,400
05/12/2025 3,700 -0.1 (-2.63%) 600 2.22 0 0 3,800 4,100 3,500
04/12/2025 3,800 0 (0%) 1,900 6.98 0 0 3,800 4,100 3,500
03/12/2025 3,800 0.2 (5.56%) 2,200 8.35 0 0 3,600 3,900 3,300
02/12/2025 3,600 -0.2 (-5.26%) 5,615 20.69 0 0 3,800 4,100 3,500
01/12/2025 3,800 0 (0%) 12,338 44.51 0 0 3,800 4,100 3,500
28/11/2025 3,800 -0.1 (-2.56%) 3,015 11.5 0 0 3,900 4,200 3,600
27/11/2025 3,900 0.3 (8.33%) 41,139 159.31 0 0 3,600 3,900 3,300

Historical Data-ko - BSC

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