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
24/08/2026 18,300 0 (0%) 3,620 65.95 0 0 18,300 20,100 16,500
21/08/2026 18,300 0.1 (0.55%) 4,582 83.54 0 0 18,200 20,000 16,400
20/08/2026 18,200 -0.3 (-1.62%) 7,753 141.96 0 0 18,500 20,300 16,700
19/08/2026 18,500 0 (0%) 2,316 42.47 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 53,272 983.23 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 20,805 381.47 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 1,510 27.82 0 0 18,500 20,300 16,700
13/08/2026 18,500 0 (0%) 1,517 28.06 0 0 18,500 20,300 16,700
12/08/2026 18,500 0 (0%) 6,809 125.92 0 0 18,500 20,300 16,700
11/08/2026 18,500 0.2 (1.09%) 29,102 535.64 0 0 18,300 20,100 16,500
10/08/2026 18,300 0.1 (0.55%) 6,392 116.39 0 0 18,200 20,000 16,400
07/08/2026 18,200 0 (0%) 16,541 299.33 0 0 18,200 20,000 16,400
06/08/2026 18,200 -0.1 (-0.55%) 6,273 114.23 0 0 18,300 20,100 16,500
05/08/2026 20,200 0.1 (0.5%) 10,534 209.88 0 0 20,100 22,100 18,100
04/08/2026 20,100 0 (0%) 5,310 107.11 0 0 20,100 22,100 18,100
03/08/2026 20,100 0.1 (0.5%) 2,152 43.08 0 0 20,000 22,000 18,000
31/07/2026 20,000 0.2 (1.01%) 5,724 113.14 0 0 19,800 21,700 17,900
30/07/2026 19,800 0.1 (0.51%) 21,798 432.82 0 0 19,700 21,600 17,800
29/07/2026 19,700 0.2 (1.03%) 15,952 312.89 0 0 19,500 21,400 17,600
28/07/2026 19,500 0.1 (0.52%) 14,782 285.19 0 0 19,400 21,300 17,500
27/07/2026 19,400 0.1 (0.52%) 9,442 183. 0 0 19,300 21,200 17,400
24/07/2026 19,300 -0.1 (-0.52%) 6,800 131.69 0 0 19,400 21,300 17,500
23/07/2026 19,400 -0.2 (-1.02%) 27,107 521.09 0 0 19,600 21,500 17,700
22/07/2026 19,600 0 (0%) 15,946 309.43 0 0 19,600 21,500 17,700
21/07/2026 19,600 0.2 (1.03%) 9,900 193.12 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.5 (-2.51%) 17,315 337.6 0 0 19,900 21,800 18,000
17/07/2026 19,900 0.3 (1.53%) 5,233 103.32 0 0 19,600 21,500 17,700
16/07/2026 19,600 -0.1 (-0.51%) 9,705 190.55 0 0 19,700 21,600 17,800
15/07/2026 19,700 -0.2 (-1.01%) 10,775 211.87 0 0 19,900 21,800 18,000
14/07/2026 19,900 0 (0%) 2,500 49.47 0 0 19,900 21,800 18,000
13/07/2026 19,900 0 (0%) 1,511 30.04 0 0 19,900 21,800 18,000
10/07/2026 19,900 -0.1 (-0.5%) 3,003 59.85 0 0 20,000 22,000 18,000
09/07/2026 20,000 0 (0%) 810 16.2 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 4,719 94.39 0 0 20,000 22,000 18,000
07/07/2026 20,000 0.1 (0.5%) 9,026 179.02 0 0 19,900 21,800 18,000
06/07/2026 19,900 -0.1 (-0.5%) 11,300 225.32 0 0 20,000 22,000 18,000
03/07/2026 20,000 0 (0%) 8,000 159.91 0 0 20,000 22,000 18,000
02/07/2026 20,000 0.2 (1.01%) 10,359 205.67 0 0 19,800 21,700 17,900
01/07/2026 19,800 0.1 (0.51%) 14,920 295.02 0 0 19,700 21,600 17,800
30/06/2026 19,700 -0.1 (-0.51%) 32,859 649.89 0 0 19,800 21,700 17,900
29/06/2026 19,800 0 (0%) 14,152 279.24 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 6,000 118.8 0 0 19,800 21,700 17,900
25/06/2026 19,800 0 (0%) 29,835 591.03 0 0 19,800 21,700 17,900
24/06/2026 19,800 -0.1 (-0.5%) 37,149 736.23 0 0 19,900 21,800 18,000
23/06/2026 19,900 0 (0%) 7,052 140.03 0 0 19,900 21,800 18,000
22/06/2026 19,900 0 (0%) 3,539 70.41 0 0 19,900 21,800 18,000
19/06/2026 19,900 -0.1 (-0.5%) 7,294 145.61 0 0 20,000 22,000 18,000
18/06/2026 20,000 0 (0%) 10,496 208.28 0 0 20,000 22,000 18,000
17/06/2026 20,000 0 (0%) 24,689 491.75 0 0 20,000 22,000 18,000
16/06/2026 20,000 0 (0%) 15,922 318.02 0 0 20,000 22,000 18,000
15/06/2026 20,000 0 (0%) 24,168 482.3 0 0 20,000 22,000 18,000
12/06/2026 20,000 -0.1 (-0.5%) 8,496 170.53 0 0 20,100 22,100 18,100
11/06/2026 20,100 0 (0%) 11,400 228.03 0 0 20,100 22,100 18,100
10/06/2026 20,100 0 (0%) 3,140 62.86 0 0 20,100 22,100 18,100
09/06/2026 20,100 -0.1 (-0.5%) 3,581 71.7 0 0 20,200 22,200 18,200
08/06/2026 20,200 -0.1 (-0.49%) 9,246 186.1 0 0 20,300 22,300 18,300
05/06/2026 20,300 0.2 (1.%) 7,300 147.69 0 0 20,100 22,100 18,100
04/06/2026 20,100 -0.1 (-0.5%) 22,803 457.52 0 0 20,200 22,200 18,200
03/06/2026 20,200 -0.1 (-0.49%) 18,004 361.59 0 0 20,300 22,300 18,300
02/06/2026 20,300 0 (0%) 48,072 965.84 0 0 20,300 22,300 18,300
01/06/2026 20,300 -0.1 (-0.49%) 48,559 978.57 0 0 20,400 22,400 18,400
29/05/2026 20,400 0.1 (0.49%) 5,839 118.61 0 0 20,300 22,300 18,300
28/05/2026 20,300 -0.1 (-0.49%) 4,359 88.53 0 0 20,400 22,400 18,400
27/05/2026 20,400 -0.1 (-0.49%) 25,625 520.55 0 0 20,500 22,500 18,500
26/05/2026 20,500 -0.1 (-0.49%) 11,935 243.76 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 7,872 161.58 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 16,768 339.19 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 3,298 67.32 0 0 20,500 22,500 18,500
20/05/2026 20,500 0 (0%) 22,847 468.15 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.1 (-0.49%) 20,424 419.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 2,100 43.18 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 4,541 93.13 0 0 20,500 22,500 18,500
14/05/2026 20,500 -0.1 (-0.49%) 27,516 562.44 0 0 20,600 22,600 18,600
13/05/2026 20,600 0.1 (0.49%) 7,400 151.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 17,102 351.07 0 0 20,700 22,700 18,700
11/05/2026 20,700 0 (0%) 9,201 189.83 0 0 20,700 22,700 18,700
08/05/2026 20,700 -0.1 (-0.48%) 14,022 290.25 0 0 20,800 22,800 18,800
07/05/2026 20,800 0 (0%) 9,016 186.88 0 0 20,800 22,800 18,800
06/05/2026 20,800 0 (0%) 12,614 263.15 0 0 20,800 22,800 18,800
05/05/2026 20,800 0 (0%) 38,701 801.64 0 0 20,800 22,800 18,800
04/05/2026 20,800 0.1 (0.48%) 16,123 333.4 0 0 20,700 22,700 18,700
29/04/2026 20,700 0 (0%) 13,300 273.3 0 0 20,700 22,700 18,700
28/04/2026 20,700 -0.1 (-0.48%) 15,342 316.16 0 0 20,800 22,800 18,800
24/04/2026 20,800 0 (0%) 12,541 259. 0 0 20,800 22,800 18,800
23/04/2026 20,800 0 (0%) 5,080 104.71 0 0 20,800 22,800 18,800
22/04/2026 20,800 0.1 (0.48%) 12,094 249.45 0 0 20,700 22,700 18,700
21/04/2026 20,700 0.1 (0.49%) 30,878 639.15 0 0 20,600 22,600 18,600
20/04/2026 20,600 0.1 (0.49%) 14,200 291.67 0 0 20,500 22,500 18,500
17/04/2026 20,500 -0.1 (-0.49%) 30,551 626.51 0 0 20,600 22,600 18,600
16/04/2026 20,600 -0.1 (-0.48%) 17,701 363.36 0 0 20,700 22,700 18,700
15/04/2026 20,700 -0.1 (-0.48%) 18,645 385.38 0 0 20,800 22,800 18,800
14/04/2026 20,800 0.1 (0.48%) 3,511 72.82 0 0 20,700 22,700 18,700
13/04/2026 20,700 -0.2 (-0.96%) 4,840 100.58 0 0 20,900 22,900 18,900
10/04/2026 20,900 0.1 (0.48%) 28,000 581.65 0 0 20,800 22,800 18,800
09/04/2026 20,800 -0.2 (-0.95%) 11,361 235.82 0 0 21,000 23,100 18,900
08/04/2026 21,000 0.1 (0.48%) 14,700 306.93 0 0 20,900 22,900 18,900
07/04/2026 20,900 0.2 (0.97%) 14,190 293.46 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 12,130 251.44 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 16,657 344.91 0 0 20,700 22,700 18,700
02/04/2026 20,700 -0.1 (-0.48%) 35,690 741.77 0 0 20,800 22,800 18,800
01/04/2026 20,800 0 (0%) 20,621 431.19 0 0 20,800 22,800 18,800
31/03/2026 20,800 0 (0%) 17,969 374.64 0 0 20,800 22,800 18,800
30/03/2026 20,800 0 (0%) 20,469 423.98 0 0 20,800 22,800 18,800
27/03/2026 20,800 0 (0%) 31,851 657.08 0 0 20,800 22,800 18,800
26/03/2026 20,800 0.3 (1.46%) 25,210 519.98 0 0 20,500 22,500 18,500
25/03/2026 20,500 0 (0%) 39,578 811.67 0 0 20,500 22,500 18,500
24/03/2026 20,500 -0.1 (-0.49%) 8,925 184.06 0 0 20,600 22,600 18,600
23/03/2026 20,600 -0.1 (-0.48%) 36,139 740.81 0 0 20,700 22,700 18,700
20/03/2026 20,700 -0.1 (-0.48%) 12,011 248.69 0 0 20,800 22,800 18,800
19/03/2026 20,800 -0.1 (-0.48%) 15,040 311. 0 0 20,900 22,900 18,900
18/03/2026 20,900 0.1 (0.48%) 17,913 371.55 0 0 20,800 22,800 18,800
17/03/2026 20,800 -0.1 (-0.48%) 50,621 1,048.49 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 9,712 202.03 0 0 20,900 22,900 18,900
13/03/2026 20,900 0 (0%) 2,660 55.43 0 0 20,900 22,900 18,900
12/03/2026 20,900 0.1 (0.48%) 27,876 573.53 0 0 20,800 22,800 18,800
11/03/2026 20,800 0.1 (0.48%) 10,830 225.73 0 0 20,700 22,700 18,700
10/03/2026 20,700 0.3 (1.47%) 9,514 195.51 0 0 20,400 22,400 18,400
09/03/2026 20,400 -0.8 (-3.77%) 89,136 1,800.88 0 0 21,200 23,300 19,100
06/03/2026 21,200 -0.2 (-0.93%) 1,368 29.05 0 0 21,400 23,500 19,300
05/03/2026 21,400 0.4 (1.9%) 29,218 615.35 0 0 21,000 23,100 18,900
04/03/2026 21,000 0.1 (0.48%) 50,714 1,048.11 0 0 20,900 22,900 18,900
03/03/2026 20,900 0.3 (1.46%) 47,224 976.08 0 0 20,600 22,600 18,600
02/03/2026 20,600 -0.6 (-2.83%) 66,660 1,390.6 0 0 21,200 23,300 19,100
27/02/2026 21,200 -0.1 (-0.47%) 13,690 288.19 0 0 21,300 23,400 19,200
26/02/2026 21,300 0 (0%) 17,421 370.49 0 0 21,300 23,400 19,200
25/02/2026 21,300 0.1 (0.47%) 29,106 617.13 0 0 21,200 23,300 19,100
24/02/2026 21,200 0.1 (0.47%) 10,352 219.54 0 0 21,100 23,200 19,000

Historical Data-ko - BSC

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