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
29/10/2026 19,900 0.2 (1.02%) 25,933 510.63 0 0 19,700 22,600 16,800
28/10/2026 19,800 0 (0%) 6,172 121.71 0 0 19,800 22,700 16,900
27/10/2026 19,600 0 (0%) 20,196 399.32 0 0 19,600 22,500 16,700
26/10/2026 19,600 0.2 (1.03%) 4,079 79.9 0 0 19,400 22,300 16,500
23/10/2026 19,500 0.4 (2.09%) 75,205 1,459.33 0 0 19,100 21,900 16,300
22/10/2026 19,300 0.3 (1.58%) 17,348 332.13 0 0 19,000 21,800 16,200
21/10/2026 19,000 0 (0%) 56,683 1,076.98 0 0 19,000 21,800 16,200
20/10/2026 19,000 0 (0%) 12,437 236. 0 0 19,000 21,800 16,200
19/10/2026 19,100 0 (0%) 1,518 28.84 0 0 19,100 21,900 16,300
16/10/2026 19,100 0 (0%) 203 3.88 0 0 19,100 21,900 16,300
15/10/2026 19,100 -0.1 (-0.52%) 18,066 345.04 0 0 19,200 22,000 16,400
14/10/2026 19,200 0.2 (1.05%) 18,637 357.04 0 0 19,000 21,800 16,200
13/10/2026 19,000 0 (0%) 143,704 2,730.4 0 0 19,000 21,800 16,200
12/10/2026 19,000 0 (0%) 70,441 1,338.38 0 0 19,000 21,800 16,200
09/10/2026 19,100 0 (0%) 16,602 315.46 0 0 19,100 21,900 16,300
08/10/2026 19,000 0 (0%) 12,962 247.07 0 0 19,000 21,800 16,200
07/10/2026 19,000 0 (0%) 42,113 800.2 0 0 19,000 21,800 16,200
06/10/2026 19,000 0 (0%) 39,653 753.41 0 0 19,000 21,800 16,200
05/10/2026 19,100 0 (0%) 8,406 159.75 0 0 19,100 21,900 16,300
02/10/2026 19,100 0 (0%) 1,711 32.61 0 0 19,100 21,900 16,300
01/10/2026 19,200 0 (0%) 22,906 437.13 0 0 19,200 22,000 16,400
30/09/2026 19,300 0.3 (1.58%) 18,371 352.04 0 0 19,000 21,800 16,200
29/09/2026 19,000 0 (0%) 6,326 120.38 0 0 19,000 21,800 16,200
28/09/2026 19,100 0.3 (1.6%) 28,801 547.86 0 0 18,800 21,600 16,000
25/09/2026 19,000 0.1 (0.53%) 8,150 153.34 0 0 18,900 21,700 16,100
24/09/2026 18,900 0 (0%) 11,104 209.32 0 0 18,900 21,700 16,100
23/09/2026 19,000 0.1 (0.53%) 5,420 102.37 0 0 18,900 21,700 16,100
22/09/2026 18,900 0 (0%) 9,508 179.61 0 0 18,900 21,700 16,100
21/09/2026 18,900 0.1 (0.53%) 7,826 147.74 0 0 18,800 21,600 16,000
18/09/2026 18,900 0.3 (1.61%) 1,276 24.08 0 0 18,600 21,300 15,900
17/09/2026 18,800 0.1 (0.53%) 44,205 821.19 0 0 18,700 21,500 15,900
16/09/2026 18,900 0 (0%) 3,601 67.19 0 0 18,900 21,700 16,100
15/09/2026 19,000 0.7 (3.83%) 4,120 77.7 0 0 18,300 21,000 15,600
14/09/2026 18,800 0 (0%) 11,984 219.81 0 0 18,800 21,600 16,000
11/09/2026 19,100 0.1 (0.53%) 4,802 90.45 0 0 19,000 21,800 16,200
10/09/2026 19,000 0 (0%) 434 8.24 0 0 19,000 21,800 16,200
09/09/2026 19,000 0 (0%) 14,310 271.49 0 0 19,000 21,800 16,200
08/09/2026 19,000 -0.2 (-1.04%) 5,421 103.01 0 0 19,200 22,000 16,400
07/09/2026 19,200 0 (0%) 145 2.78 0 0 19,200 22,000 16,400
04/09/2026 19,200 0.1 (0.52%) 110 2.11 0 0 19,100 21,900 16,300
03/09/2026 19,100 0 (0%) 13,649 260.56 0 0 19,100 21,900 16,300
28/08/2026 19,200 0.1 (0.52%) 2,665 50.79 0 0 19,100 21,900 16,300
27/08/2026 19,100 0 (0%) 8,728 166.6 0 0 19,100 21,900 16,300
26/08/2026 19,100 0 (0%) 1,401 26.74 0 0 19,100 21,900 16,300
25/08/2026 19,100 0.1 (0.53%) 3,126 59.83 0 0 19,000 21,800 16,200
24/08/2026 19,100 0.2 (1.06%) 10,319 196.44 0 0 18,900 21,700 16,100
21/08/2026 19,000 0.5 (2.7%) 18,438 349.01 0 0 18,500 21,200 15,800
20/08/2026 18,700 0.1 (0.54%) 8,756 162.42 0 0 18,600 21,300 15,900
19/08/2026 18,500 -0.2 (-1.07%) 5,244 97.77 0 0 18,700 21,500 15,900
18/08/2026 18,700 0.1 (0.54%) 2,614 48.88 0 0 18,600 21,300 15,900
17/08/2026 18,600 -0.1 (-0.53%) 18,100 337.48 0 0 18,700 21,500 15,900
14/08/2026 18,900 0.1 (0.53%) 11,215 209.93 0 0 18,800 21,600 16,000
13/08/2026 18,800 0 (0%) 22,067 413.98 0 0 18,800 21,600 16,000
12/08/2026 18,800 0 (0%) 46,416 872.62 0 0 18,800 21,600 16,000
11/08/2026 18,700 -0.1 (-0.53%) 8,502 159.62 0 0 18,800 21,600 16,000
10/08/2026 18,800 0 (0%) 19,326 363.26 0 0 18,800 21,600 16,000
07/08/2026 18,800 0 (0%) 28,439 534.88 0 0 18,800 21,600 16,000
06/08/2026 18,700 -0.1 (-0.53%) 5,611 105.23 0 0 18,800 21,600 16,000
05/08/2026 18,700 -0.1 (-0.53%) 5,603 105.14 0 0 18,800 21,600 16,000
04/08/2026 18,800 0 (0%) 20,132 378.78 0 0 18,800 21,600 16,000
03/08/2026 18,900 0.1 (0.53%) 8,780 165.19 0 0 18,800 21,600 16,000
31/07/2026 18,900 0.2 (1.07%) 2,405 45.19 0 0 18,700 21,500 15,900
30/07/2026 18,600 -0.1 (-0.53%) 24,635 460.37 0 0 18,700 21,500 15,900
29/07/2026 18,600 0.1 (0.54%) 8,507 158.82 0 0 18,500 21,200 15,800
28/07/2026 18,500 0 (0%) 12,451 229.99 0 0 18,500 21,200 15,800
27/07/2026 18,500 0 (0%) 30,241 560.02 0 0 18,500 21,200 15,800
24/07/2026 18,700 0.3 (1.63%) 11,121 205.45 0 0 18,400 21,100 15,700
23/07/2026 18,500 0 (0%) 34,107 628.87 0 0 18,500 21,200 15,800
22/07/2026 18,600 0 (0%) 24,902 461.06 0 0 18,600 21,300 15,900
21/07/2026 18,600 0 (0%) 122,403 2,274.53 0 0 18,600 21,300 15,900
20/07/2026 18,600 -0.1 (-0.53%) 21,717 405. 0 0 18,700 21,500 15,900
17/07/2026 19,000 0.1 (0.53%) 79,603 1,487.33 0 0 18,900 21,700 16,100
16/07/2026 19,000 -0.3 (-1.55%) 8,801 166.42 0 0 19,300 22,100 16,500
15/07/2026 19,100 0 (0%) 17,196 331.57 0 0 19,100 21,900 16,300
14/07/2026 19,300 0.3 (1.58%) 17,760 339.82 0 0 19,000 21,800 16,200
13/07/2026 19,100 -0.1 (-0.52%) 5,228 99.52 0 0 19,200 22,000 16,400
10/07/2026 19,300 0 (0%) 1,122 21.55 0 0 19,300 22,100 16,500
09/07/2026 19,300 0 (0%) 5,325 102.87 0 0 19,300 22,100 16,500
08/07/2026 19,300 0 (0%) 7,207 139.39 0 0 19,300 22,100 16,500
07/07/2026 19,200 -0.1 (-0.52%) 7,082 136.56 0 0 19,300 22,100 16,500
06/07/2026 19,400 0.1 (0.52%) 11,369 219.06 0 0 19,300 22,100 16,500
03/07/2026 19,300 0 (0%) 10,973 211.75 0 0 19,300 22,100 16,500
02/07/2026 19,300 0 (0%) 17,135 330.72 0 0 19,300 22,100 16,500
01/07/2026 19,200 -0.1 (-0.52%) 23,233 448.1 0 0 19,300 22,100 16,500
30/06/2026 19,300 0.1 (0.52%) 8,319 160.39 0 0 19,200 22,000 16,400
29/06/2026 19,400 0.1 (0.52%) 21,101 405.2 0 0 19,300 22,100 16,500
26/06/2026 19,400 0 (0%) 34,502 664.62 0 0 19,400 22,300 16,500
25/06/2026 19,400 0.1 (0.52%) 17,501 339.31 0 0 19,300 22,100 16,500
24/06/2026 19,400 0.2 (1.04%) 19,702 379.92 0 0 19,200 22,000 16,400
23/06/2026 19,200 -0.2 (-1.03%) 23,701 455.16 0 0 19,400 22,300 16,500
22/06/2026 19,400 0.1 (0.52%) 1,956 37.92 0 0 19,300 22,100 16,500
19/06/2026 19,300 0.1 (0.52%) 6,074 117.23 0 0 19,200 22,000 16,400
18/06/2026 19,300 0 (0%) 11,981 230.13 0 0 19,300 22,100 16,500
17/06/2026 19,400 0 (0%) 5,365 103.56 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 2,129 41.27 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 5,592 108.47 0 0 19,400 22,300 16,500
12/06/2026 19,300 0 (0%) 24,500 474.73 0 0 19,300 22,100 16,500
11/06/2026 19,300 0.1 (0.52%) 6,656 128.44 0 0 19,200 22,000 16,400
10/06/2026 19,300 0.2 (1.05%) 18,148 347.94 0 0 19,100 21,900 16,300
09/06/2026 19,400 0.3 (1.57%) 1,775 33.97 0 0 19,100 21,900 16,300
08/06/2026 19,400 0 (0%) 14,977 286.36 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.1 (-0.51%) 1,011 19.62 0 0 19,500 22,400 16,600
04/06/2026 19,600 0 (0%) 303 5.86 0 0 19,600 22,500 16,700
03/06/2026 19,600 0.2 (1.03%) 26,056 509.58 0 0 19,400 22,300 16,500
02/06/2026 19,300 -0.2 (-1.03%) 10,405 201.56 0 0 19,500 22,400 16,600
01/06/2026 19,500 0.1 (0.52%) 2,201 42.91 0 0 19,400 22,300 16,500
29/05/2026 19,600 0.1 (0.51%) 21,141 409.71 0 0 19,500 22,400 16,600
28/05/2026 19,500 0.1 (0.52%) 36,363 707.55 0 0 19,400 22,300 16,500
27/05/2026 19,400 0.1 (0.52%) 3,866 74.85 0 0 19,300 22,100 16,500
26/05/2026 19,400 0 (0%) 13,703 264.86 0 0 19,400 22,300 16,500
25/05/2026 19,400 0 (0%) 8,063 156.38 0 0 19,400 22,300 16,500
22/05/2026 19,500 0 (0%) 3,843 74.73 0 0 19,500 22,400 16,600
21/05/2026 19,600 0.1 (0.51%) 21,101 410.6 0 0 19,500 22,400 16,600
20/05/2026 19,400 0 (0%) 59,018 1,148.97 0 0 19,400 22,300 16,500
19/05/2026 19,400 0 (0%) 45,430 880.94 0 0 19,400 22,300 16,500
18/05/2026 19,500 0.1 (0.52%) 47,220 917.27 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 13,638 263.99 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 55,642 1,077.77 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 24,558 476.36 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 1,721 33.42 0 0 19,400 22,300 16,500
11/05/2026 19,500 0.1 (0.52%) 2,813 54.57 0 0 19,400 22,300 16,500
08/05/2026 19,500 0 (0%) 16,555 321.36 0 0 19,500 22,400 16,600
07/05/2026 19,500 0 (0%) 30,832 601.09 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 38,766 757.64 0 0 19,600 22,500 16,700
05/05/2026 19,500 0 (0%) 24,894 487.3 0 0 19,500 22,400 16,600
04/05/2026 19,600 0.1 (0.51%) 17,260 336.08 0 0 19,500 22,400 16,600
29/04/2026 19,600 0.1 (0.51%) 39,501 769.94 0 0 19,500 22,400 16,600

Historical Data-ko - BSC

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