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 14,400 0 (0%) 300 4.32 0 0 14,400 15,400 13,400
07/05/2026 14,400 -0.1 (-0.69%) 13,400 192.96 0 0 14,500 15,500 13,500
06/05/2026 14,500 -0.45 (-3.01%) 7,300 106.19 0 0 14,950 15,950 13,950
05/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.05 (-0.33%) 400 5.98 0 0 15,000 16,050 13,950
29/04/2026 15,000 0.05 (0.33%) 400 5.99 0 0 14,950 15,950 13,950
28/04/2026 14,950 -0.05 (-0.33%) 1,800 26.91 0 0 15,000 16,050 13,950
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
23/04/2026 15,000 0.05 (0.33%) 100 1.5 0 0 14,950 15,950 13,950
22/04/2026 14,950 -0.05 (-0.33%) 300 4.49 0 0 15,000 16,050 13,950
21/04/2026 15,000 0 (0%) 600 9 0 0 15,000 16,050 13,950
20/04/2026 15,000 0 (0%) 12,400 185.85 0 0 15,000 16,050 13,950
17/04/2026 15,000 0 (0%) 900 13.36 0 0 15,000 16,050 13,950
16/04/2026 15,000 -0.8 (-5.06%) 12,100 181.5 0 0 15,800 16,900 14,700
15/04/2026 15,800 0.8 (5.33%) 9,500 142.67 0 0 15,000 16,050 13,950
14/04/2026 15,000 -0.5 (-3.23%) 2,100 31.58 0 0 15,500 16,550 14,450
13/04/2026 15,500 0.5 (3.33%) 6,600 101.28 0 0 15,000 16,050 13,950
10/04/2026 15,000 0 (0%) 1,300 19.48 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.25 (-1.64%) 700 10.5 0 0 15,250 16,300 14,200
08/04/2026 15,250 0.1 (0.66%) 300 4.56 0 0 15,150 16,200 14,100
07/04/2026 15,150 0.05 (0.33%) 5,600 84.62 0 0 15,100 16,150 14,050
06/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
03/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
02/04/2026 15,100 0.15 (1.%) 2,600 39.26 0 0 14,950 15,950 13,950
01/04/2026 14,950 -0.75 (-4.78%) 1,100 16.52 0 0 15,700 16,750 14,650
31/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
30/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
27/03/2026 15,700 0.8 (5.37%) 1,300 20.23 0 0 14,900 15,900 13,900
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.2 (1.36%) 600 8.94 0 0 14,700 15,700 13,700
24/03/2026 14,700 0 (0%) 100 1.47 0 0 14,700 15,700 13,700
23/03/2026 14,700 -0.05 (-0.34%) 600 8.82 0 0 14,750 15,750 13,750
20/03/2026 14,750 0 (0%) 700 10.34 0 0 14,750 15,750 13,750
19/03/2026 14,750 -0.25 (-1.67%) 1,900 28.26 0 0 15,000 16,050 13,950
18/03/2026 15,000 0.1 (0.67%) 1,800 27. 0 0 14,900 15,900 13,900
17/03/2026 14,900 0 (0%) 3,600 53.64 0 0 14,900 15,900 13,900
16/03/2026 14,900 -0.25 (-1.65%) 11,000 164.73 0 0 15,150 16,200 14,100
13/03/2026 15,150 0.15 (1%) 3,100 46.58 0 0 15,000 16,050 13,950
12/03/2026 15,000 0 (0%) 2,200 33 0 0 15,000 16,050 13,950
11/03/2026 15,000 0 (0%) 3,600 54 0 0 15,000 16,050 13,950
10/03/2026 15,000 0 (0%) 2,300 34.46 0 0 15,000 16,050 13,950
09/03/2026 15,000 -0.7 (-4.46%) 12,300 184.92 0 0 15,700 16,750 14,650
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
05/03/2026 15,700 0 (0%) 1,200 18.82 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.1 (-0.63%) 12,600 197.92 0 0 15,800 16,900 14,700
03/03/2026 15,800 0 (0%) 4,000 63.26 0 0 15,800 16,900 14,700
02/03/2026 15,800 -0.2 (-1.25%) 1,500 23.7 0 0 16,000 17,100 14,900
27/02/2026 16,000 -0.1 (-0.62%) 2,900 46.4 0 0 16,100 17,200 15,000
26/02/2026 16,100 -0.15 (-0.92%) 7,300 118.11 0 0 16,250 17,350 15,150
25/02/2026 16,250 -0.05 (-0.31%) 1,400 22.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.2 (1.24%) 900 14.61 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.05 (0.31%) 600 9.66 0 0 16,050 17,150 14,950
13/02/2026 16,050 -0.05 (-0.31%) 1,600 25.68 0 0 16,100 17,200 15,000
12/02/2026 16,100 0.5 (3.21%) 5,200 80.74 0 0 15,600 16,650 14,550
11/02/2026 15,600 0 (0%) 100 1.56 0 0 15,600 16,650 14,550
10/02/2026 15,600 0 (0%) 1,200 18.73 0 0 15,600 16,650 14,550
09/02/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.5 (-3.14%) 3,100 48.79 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.05 (-0.31%) 6,100 97.22 0 0 15,950 17,050 14,850
04/02/2026 15,950 -0.05 (-0.31%) 300 4.79 0 0 16,000 17,100 14,900
03/02/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 2,000 32 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 8,000 128 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 4,900 78.49 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.2 (-1.23%) 4,100 65.62 0 0 16,200 17,300 15,100
27/01/2026 16,200 0 (0%) 5,600 90.72 0 0 16,200 17,300 15,100
26/01/2026 16,200 -0.45 (-2.7%) 8,500 137.83 0 0 16,650 17,800 15,500
23/01/2026 16,650 0.15 (0.91%) 1,600 26.29 0 0 16,500 17,650 15,350
22/01/2026 16,500 0.05 (0.3%) 9,100 150.15 0 0 16,450 17,600 15,300
21/01/2026 16,450 0.1 (0.61%) 4,600 75.74 0 0 16,350 17,450 15,250
20/01/2026 16,350 -0.1 (-0.61%) 6,800 110.71 0 0 16,450 17,600 15,300
19/01/2026 16,450 -0.95 (-5.46%) 20,300 337.01 0 0 17,400 18,600 16,200
16/01/2026 17,400 0.15 (0.87%) 6,700 118.4 0 0 17,250 18,450 16,050
15/01/2026 17,250 0.95 (5.83%) 7,800 128.37 0 0 16,300 17,400 15,200
14/01/2026 16,300 0 (0%) 4,000 65.05 0 0 16,300 17,400 15,200
13/01/2026 16,300 0 (0%) 2,800 45.54 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.05 (0.31%) 17,200 280.39 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.1 (-0.61%) 4,300 70.01 0 0 16,350 17,450 15,250
08/01/2026 16,350 0.05 (0.31%) 300 4.9 0 0 16,300 17,400 15,200
07/01/2026 16,300 -0.2 (-1.21%) 900 14.68 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 2,900 47.85 0 0 16,500 17,650 15,350
05/01/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/12/2025 16,500 0.2 (1.23%) 2,600 42.9 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.2 (-1.21%) 4,100 65.63 0 0 16,500 17,650 15,350
29/12/2025 16,500 0 (0%) 900 14.85 0 0 16,500 17,650 15,350
26/12/2025 16,500 -0.25 (-1.49%) 3,200 53.36 0 0 16,750 17,900 15,600
25/12/2025 16,750 -0.05 (-0.3%) 3,700 61.9 0 0 16,800 17,950 15,650
24/12/2025 16,800 0.25 (1.51%) 200 3.36 0 0 16,550 17,700 15,400
23/12/2025 16,550 -0.4 (-2.36%) 2,300 38.32 0 0 16,950 18,100 15,800
22/12/2025 16,950 0.25 (1.5%) 6,300 103.87 0 0 16,700 17,850 15,550
19/12/2025 16,700 0.3 (1.83%) 1,200 20.01 0 0 16,400 17,500 15,300
18/12/2025 16,400 -0.3 (-1.8%) 400 6.56 0 0 16,700 17,850 15,550
17/12/2025 16,700 -0.6 (-3.47%) 4,500 74.8 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.55 (3.28%) 4,500 75.58 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 70.8 0 0 16,850 18,000 15,700
12/12/2025 16,850 -0.05 (-0.3%) 6,000 101.1 0 0 16,900 18,050 15,750
11/12/2025 16,900 0.05 (0.3%) 3,000 50.38 0 0 16,850 18,000 15,700
10/12/2025 16,850 -0.15 (-0.88%) 1,200 20.23 0 0 17,000 18,150 15,850
09/12/2025 17,000 0.2 (1.19%) 12,100 204.03 0 0 16,800 17,950 15,650
08/12/2025 16,800 0.05 (0.3%) 8,700 146.08 0 0 16,750 17,900 15,600
05/12/2025 16,750 0 (0%) 11,700 196.26 0 0 16,750 17,900 15,600
04/12/2025 16,750 -0.05 (-0.3%) 16,700 278.97 0 0 16,800 17,950 15,650
03/12/2025 16,800 -0.1 (-0.59%) 4,300 71.97 0 0 16,900 18,050 15,750
02/12/2025 16,900 0.35 (2.11%) 5,200 87.58 0 0 16,550 17,700 15,400
01/12/2025 16,550 0.35 (2.16%) 300 4.96 0 0 16,200 17,300 15,100
28/11/2025 16,200 -0.45 (-2.7%) 6,900 110.01 0 0 16,650 17,800 15,500
27/11/2025 16,650 0.2 (1.22%) 3,600 58.94 0 0 16,450 17,600 15,300
26/11/2025 16,450 -0.15 (-0.9%) 4,400 72.69 0 0 16,600 17,750 15,450
25/11/2025 16,600 -1.2 (-6.74%) 47,400 791.72 0 0 17,800 19,000 16,600
24/11/2025 17,800 -0.9 (-4.81%) 43,400 765.22 0 0 18,700 20,000 17,400
21/11/2025 18,700 0.75 (4.18%) 76,300 1,454.3 0 0 17,950 19,200 16,700
20/11/2025 17,950 1.15 (6.85%) 42,500 754.16 0 0 16,800 17,950 15,650
19/11/2025 16,800 0.5 (3.07%) 56,500 966.05 0 0 16,300 19,550 13,050
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200

Historical Data-ko - BSC

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