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
18/09/2026 31,500 -0.5 (-1.56%) 1,970 62.09 0 0 32,000 36,800 27,200
17/09/2026 32,000 -0.6 (-1.84%) 2,611 83.55 0 0 32,600 37,400 27,800
16/09/2026 32,800 0.1 (0.31%) 2,910 94.58 0 0 32,700 37,600 27,800
15/09/2026 32,500 -1 (-2.99%) 8,631 282.14 0 0 33,500 38,500 28,500
14/09/2026 33,500 0 (0%) 47 1.58 0 0 33,500 38,500 28,500
11/09/2026 33,800 0.1 (0.3%) 7,209 241.27 0 0 33,700 38,700 28,700
10/09/2026 33,700 -0.1 (-0.3%) 366 12.24 0 0 33,800 38,800 28,800
09/09/2026 33,800 -0.7 (-2.03%) 5,605 189.61 0 0 34,500 39,600 29,400
08/09/2026 34,500 0.4 (1.17%) 1,601 55.23 0 0 34,100 39,200 29,000
07/09/2026 34,100 0 (0%) 1,718 58.59 0 0 34,100 39,200 29,000
04/09/2026 34,400 -0.1 (-0.29%) 7,207 245.97 0 0 34,500 39,600 29,400
03/09/2026 34,400 0 (0%) 3,201 110.35 0 0 34,400 39,500 29,300
28/08/2026 34,500 -0.6 (-1.71%) 8,512 292.9 0 0 35,100 40,300 29,900
27/08/2026 38,300 0.3 (0.79%) 2,701 102.98 0 0 38,000 43,700 32,300
26/08/2026 38,000 -0.1 (-0.26%) 4,205 159.85 0 0 38,100 43,800 32,400
25/08/2026 37,900 -0.1 (-0.26%) 1,301 49.53 0 0 38,000 43,700 32,300
24/08/2026 37,500 -0.5 (-1.32%) 5,015 190.35 0 0 38,000 43,700 32,300
21/08/2026 37,900 -0.2 (-0.52%) 3,030 115.13 0 0 38,100 43,800 32,400
20/08/2026 38,100 0.1 (0.26%) 812 30.9 0 0 38,000 43,700 32,300
19/08/2026 37,900 0.4 (1.07%) 1,349 51.24 0 0 37,500 43,100 31,900
18/08/2026 37,000 -0.6 (-1.6%) 1,190 44.62 0 0 37,600 43,200 32,000
17/08/2026 37,500 0.1 (0.27%) 913 34.31 0 0 37,400 43,000 31,800
14/08/2026 37,400 -0.1 (-0.27%) 7,107 265.82 0 0 37,500 43,100 31,900
13/08/2026 37,600 1.1 (3.01%) 2,506 94.03 0 0 36,500 41,900 31,100
12/08/2026 36,600 0.3 (0.83%) 6,106 223.05 0 0 36,300 41,700 30,900
11/08/2026 35,200 -1.4 (-3.83%) 2,402 87.1 0 0 36,600 42,000 31,200
10/08/2026 36,900 0.7 (1.93%) 3,000 109.91 0 0 36,200 41,600 30,800
07/08/2026 36,100 -0.1 (-0.28%) 3,500 126.85 0 0 36,200 41,600 30,800
06/08/2026 36,200 1.1 (3.13%) 300 10.86 0 0 35,100 40,300 29,900
05/08/2026 36,500 0.9 (2.53%) 1,800 63.21 0 0 35,600 40,900 30,300
04/08/2026 36,300 1.5 (4.31%) 1,808 64.27 0 0 34,800 40,000 29,600
03/08/2026 34,800 -1.1 (-3.06%) 2,400 83.63 0 0 35,900 41,200 30,600
31/07/2026 36,500 0.2 (0.55%) 3,200 114.83 0 0 36,300 41,700 30,900
30/07/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/07/2026 36,300 0.3 (0.83%) 200 7.25 0 0 36,000 41,400 30,600
28/07/2026 34,500 -1.8 (-4.96%) 1,500 53.96 0 0 36,300 41,700 30,900
27/07/2026 36,200 0.2 (0.56%) 900 32.64 0 0 36,000 41,400 30,600
24/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/07/2026 36,000 2.8 (8.43%) 902 32.47 0 0 33,200 38,100 28,300
22/07/2026 35,900 -0.7 (-1.91%) 4,900 162.56 0 0 36,600 42,000 31,200
21/07/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
20/07/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
17/07/2026 36,600 0.5 (1.39%) 100 3.66 0 0 36,100 41,500 30,700
16/07/2026 36,100 0 (0%) 7 0.25 0 0 36,100 41,500 30,700
15/07/2026 36,500 0 (0%) 6,000 216.6 0 0 36,500 41,900 31,100
14/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
13/07/2026 36,500 0 (0%) 7 0.27 0 0 36,500 41,900 31,100
10/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
09/07/2026 36,500 0 (0%) 1 0.04 0 0 36,500 41,900 31,100
08/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/07/2026 36,300 0.4 (1.11%) 2,500 91.31 0 0 35,900 41,200 30,600
06/07/2026 36,200 -0.2 (-0.55%) 5,900 211.67 0 0 36,400 41,800 31,000
03/07/2026 36,500 0.9 (2.53%) 800 29.09 0 0 35,600 40,900 30,300
02/07/2026 36,600 0.5 (1.39%) 8,906 317.19 0 0 36,100 41,500 30,700
01/07/2026 35,600 0.3 (0.85%) 200 7.22 0 0 35,300 40,500 30,100
30/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
29/06/2026 35,100 -3.7 (-9.54%) 4,900 172.9 0 0 38,800 44,600 33,000
26/06/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
25/06/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
24/06/2026 39,500 2.9 (7.92%) 200 7.76 0 0 36,600 42,000 31,200
23/06/2026 36,600 0 (0%) 600 21.96 0 0 36,600 42,000 31,200
22/06/2026 36,800 0.6 (1.66%) 4,203 154.02 0 0 36,200 41,600 30,800
19/06/2026 37,000 -1 (-2.63%) 2,200 79.64 0 0 38,000 43,700 32,300
18/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
17/06/2026 38,000 1.9 (5.26%) 100 3.8 0 0 36,100 41,500 30,700
16/06/2026 37,000 1 (2.78%) 700 25.3 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 1,902 68.48 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 52 1.87 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 801 28.85 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 -0.5 (-1.37%) 1,500 54 0 0 36,500 41,900 31,100
03/06/2026 36,000 -0.4 (-1.1%) 204 7.44 0 0 36,400 41,800 31,000
02/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
01/06/2026 36,400 0 (0%) 4 0.14 0 0 36,400 41,800 31,000
29/05/2026 36,300 -1.7 (-4.47%) 5,103 185.54 0 0 38,000 43,700 32,300
28/05/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
27/05/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
26/05/2026 38,000 2 (5.56%) 104 3.95 0 0 36,000 41,400 30,600
25/05/2026 36,000 -1.8 (-4.76%) 1,400 50.45 0 0 37,800 43,400 32,200
22/05/2026 37,500 0.8 (2.18%) 708 26.73 0 0 36,700 42,200 31,200
21/05/2026 38,000 1.6 (4.4%) 1,800 66.1 0 0 36,400 41,800 31,000
20/05/2026 36,600 0.9 (2.52%) 300 10.92 0 0 35,700 41,000 30,400
19/05/2026 35,400 0 (0%) 1,900 67.84 0 0 35,400 40,700 30,100
18/05/2026 35,400 0 (0%) 2,100 74.4 0 0 35,400 40,700 30,100
15/05/2026 35,100 -1.6 (-4.36%) 2,802 99.2 0 0 36,700 42,200 31,200
14/05/2026 35,900 -0.9 (-2.45%) 1,200 43.98 0 0 36,800 42,300 31,300
13/05/2026 36,900 1.2 (3.36%) 1,800 66.15 0 0 35,700 41,000 30,400
12/05/2026 36,000 -1.2 (-3.23%) 4,300 153.59 0 0 37,200 42,700 31,700
11/05/2026 37,200 0.8 (2.2%) 300 11.16 0 0 36,400 41,800 31,000
08/05/2026 37,200 0.7 (1.92%) 1,400 50.89 0 0 36,500 41,900 31,100
07/05/2026 36,600 0.2 (0.55%) 1,200 43.74 0 0 36,400 41,800 31,000
06/05/2026 35,700 -0.9 (-2.46%) 2,401 87.33 0 0 36,600 42,000 31,200
05/05/2026 36,900 0.6 (1.65%) 2,210 80.91 0 0 36,300 41,700 30,900
04/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/04/2026 36,300 -0.3 (-0.82%) 600 21.78 0 0 36,600 42,000 31,200
28/04/2026 36,000 -2.1 (-5.51%) 5,901 215.71 0 0 38,100 43,800 32,400
24/04/2026 38,100 1 (2.7%) 300 11.43 0 0 37,100 42,600 31,600
23/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/04/2026 37,000 -1.4 (-3.65%) 400 14.82 0 0 38,400 44,100 32,700
21/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
20/04/2026 38,500 1.5 (4.05%) 1,000 38.43 0 0 37,000 42,500 31,500
17/04/2026 37,000 0.2 (0.54%) 100 3.7 0 0 36,800 42,300 31,300
16/04/2026 36,600 -0.4 (-1.08%) 1,500 55.18 0 0 37,000 42,500 31,500
15/04/2026 36,900 -0.1 (-0.27%) 600 22.19 0 0 37,000 42,500 31,500
14/04/2026 36,900 -0.5 (-1.34%) 300 11.09 0 0 37,400 43,000 31,800
13/04/2026 36,800 -0.1 (-0.27%) 2,100 78.57 0 0 36,900 42,400 31,400
10/04/2026 36,900 0.1 (0.27%) 201 7.42 0 0 36,800 42,300 31,300
09/04/2026 36,700 -0.4 (-1.08%) 1,900 69.94 0 0 37,100 42,600 31,600
08/04/2026 37,000 -0.9 (-2.37%) 4,700 174.52 0 0 37,900 43,500 32,300
07/04/2026 37,700 -1.8 (-4.56%) 1,600 60.58 0 0 39,500 45,400 33,600
06/04/2026 39,500 0 (0%) 1 0.04 0 0 39,500 45,400 33,600
03/04/2026 39,900 0.1 (0.25%) 1,506 59.55 0 0 39,800 45,700 33,900
02/04/2026 39,800 1.4 (3.65%) 900 35.82 0 0 38,400 44,100 32,700
01/04/2026 38,500 -1.3 (-3.27%) 504 19.37 0 0 39,800 45,700 33,900
31/03/2026 39,000 0.1 (0.26%) 2,401 95.6 0 0 38,900 44,700 33,100
30/03/2026 38,900 0 (0%) 4 0.18 0 0 38,900 44,700 33,100
27/03/2026 38,000 0 (0%) 901 35.03 0 0 38,000 43,700 32,300
26/03/2026 39,000 1 (2.63%) 6,300 239.71 0 0 38,000 43,700 32,300
25/03/2026 37,600 -2.1 (-5.29%) 1,300 49.36 0 0 39,700 45,600 33,800
24/03/2026 40,500 1.6 (4.11%) 600 23.82 0 0 38,900 44,700 33,100
23/03/2026 38,000 -2.3 (-5.71%) 1,805 70.15 0 0 40,300 46,300 34,300
20/03/2026 43,500 5.5 (14.47%) 2,000 80.54 0 0 38,000 43,700 32,300

Historical Data-ko - BSC

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