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
14/10/2026 14,400 0.1 (0.7%) 25,800 369.99 0 0 14,300 16,400 12,200
13/10/2026 21,200 -0.1 (-0.47%) 21,517 457.77 0 0 21,300 24,400 18,200
12/10/2026 21,200 -0.2 (-0.93%) 39,235 837.46 0 0 21,400 24,600 18,200
09/10/2026 21,400 -0.1 (-0.47%) 21,000 448.76 0 0 21,500 24,700 18,300
08/10/2026 21,400 0.1 (0.47%) 22,855 491.04 0 0 21,300 24,400 18,200
07/10/2026 21,700 0.6 (2.84%) 58,587 1,245.66 0 0 21,100 24,200 18,000
06/10/2026 21,000 -0.1 (-0.47%) 33,035 695.9 0 0 21,100 24,200 18,000
05/10/2026 21,200 0.1 (0.47%) 16,649 351.36 0 0 21,100 24,200 18,000
02/10/2026 21,100 -0.2 (-0.94%) 13,376 282.48 0 0 21,300 24,400 18,200
01/10/2026 21,300 -0.1 (-0.47%) 27,074 577.18 0 0 21,400 24,600 18,200
30/09/2026 21,300 -0.1 (-0.47%) 5,830 124.91 0 0 21,400 24,600 18,200
29/09/2026 21,500 0.4 (1.9%) 31,933 683.63 0 0 21,100 24,200 18,000
28/09/2026 21,100 0 (0%) 7,450 157.06 0 0 21,100 24,200 18,000
25/09/2026 21,000 -0.3 (-1.41%) 11,200 236.07 0 0 21,300 24,400 18,200
24/09/2026 21,200 -0.2 (-0.93%) 18,007 383.31 0 0 21,400 24,600 18,200
23/09/2026 21,500 0.1 (0.47%) 23,900 511.95 0 0 21,400 24,600 18,200
22/09/2026 21,500 0 (0%) 25,800 552.97 0 0 21,500 24,700 18,300
21/09/2026 21,400 -0.1 (-0.47%) 18,800 403.53 0 0 21,500 24,700 18,300
18/09/2026 21,600 0.5 (2.37%) 41,210 884.97 0 0 21,100 24,200 18,000
17/09/2026 21,500 0.5 (2.38%) 12,005 253.1 0 0 21,000 24,100 17,900
16/09/2026 20,900 0.3 (1.46%) 8,300 173.9 0 0 20,600 23,600 17,600
15/09/2026 20,600 0.1 (0.49%) 5,900 121.47 0 0 20,500 23,500 17,500
14/09/2026 20,500 -0.1 (-0.49%) 14,300 293.01 0 0 20,600 23,600 17,600
11/09/2026 20,400 -0.1 (-0.49%) 28,700 591.24 0 0 20,500 23,500 17,500
10/09/2026 20,600 0.6 (3%) 30,900 631.99 0 0 20,000 23,000 17,000
09/09/2026 20,000 0 (0%) 8,901 178.14 0 0 20,000 23,000 17,000
08/09/2026 20,100 0.1 (0.5%) 7,700 154.17 0 0 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 11,100 222.37 0 0 20,000 23,000 17,000
04/09/2026 20,300 0.3 (1.5%) 14,000 280.14 0 0 20,000 23,000 17,000
03/09/2026 20,000 -0.1 (-0.5%) 15,700 313.96 0 0 20,100 23,100 17,100
28/08/2026 20,000 -0.2 (-0.99%) 19,700 396.45 0 0 20,200 23,200 17,200
27/08/2026 20,200 -0.3 (-1.46%) 15,052 304.78 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 18,715 383.8 0 0 20,500 23,500 17,500
25/08/2026 20,500 -0.1 (-0.49%) 3,412 69.86 0 0 20,600 23,600 17,600
24/08/2026 20,600 0.1 (0.49%) 2,401 49.38 0 0 20,500 23,500 17,500
21/08/2026 20,500 0 (0%) 7,400 151.41 0 0 20,500 23,500 17,500
20/08/2026 20,400 -0.3 (-1.45%) 6,906 141.29 0 0 20,700 23,800 17,600
19/08/2026 20,400 -0.3 (-1.45%) 3,126 64.75 0 0 20,700 23,800 17,600
18/08/2026 20,600 0 (0%) 5,103 105.45 0 0 20,600 23,600 17,600
17/08/2026 20,700 0.1 (0.49%) 3,239 66.66 0 0 20,600 23,600 17,600
14/08/2026 20,500 -0.4 (-1.91%) 4,000 82.54 0 0 20,900 24,000 17,800
13/08/2026 20,600 -0.7 (-3.29%) 7,400 154.98 0 0 21,300 24,400 18,200
12/08/2026 21,200 -0.2 (-0.93%) 6,100 129.88 0 0 21,400 24,600 18,200
11/08/2026 21,300 0.2 (0.95%) 5,701 122.1 0 0 21,100 24,200 18,000
10/08/2026 21,200 0.5 (2.42%) 10,429 220.53 0 0 20,700 23,800 17,600
07/08/2026 20,800 0.4 (1.96%) 7,300 151.44 0 0 20,400 23,400 17,400
06/08/2026 20,400 -0.3 (-1.45%) 3,900 79.6 0 0 20,700 23,800 17,600
05/08/2026 20,600 -0.1 (-0.48%) 20,910 433.7 0 0 20,700 23,800 17,600
04/08/2026 20,500 -0.2 (-0.97%) 15,900 328.35 0 0 20,700 23,800 17,600
03/08/2026 20,700 0.5 (2.48%) 1,400 28.98 0 0 20,200 23,200 17,200
31/07/2026 20,300 0 (0%) 8,202 165.87 0 0 20,300 23,300 17,300
30/07/2026 20,400 0.4 (2%) 8,500 172.96 0 0 20,000 23,000 17,000
29/07/2026 19,900 -0.1 (-0.5%) 4,900 97.94 0 0 20,000 23,000 17,000
28/07/2026 20,100 0 (0%) 13,306 266.17 0 0 20,100 23,100 17,100
27/07/2026 20,000 -0.3 (-1.48%) 24,040 482.57 0 0 20,300 23,300 17,300
24/07/2026 20,200 -0.3 (-1.46%) 6,600 133.78 2,524,000 55,528 20,500 23,500 17,500
23/07/2026 20,400 -0.2 (-0.97%) 15,510 317.75 0 0 20,600 23,600 17,600
22/07/2026 20,400 -0.3 (-1.45%) 7,050 144.97 0 0 20,700 23,800 17,600
21/07/2026 20,600 -0.8 (-3.74%) 20,297 419.5 0 0 21,400 24,600 18,200
20/07/2026 21,000 -0.6 (-2.78%) 6,782 144.83 0 0 21,600 24,800 18,400
17/07/2026 21,600 0 (0%) 13,600 293.76 0 0 21,600 24,800 18,400
16/07/2026 21,700 -0.1 (-0.46%) 16,039 346.99 0 0 21,800 25,000 18,600
15/07/2026 21,700 -0.1 (-0.46%) 2,910 63.39 0 0 21,800 25,000 18,600
14/07/2026 22,000 -0.2 (-0.9%) 10,746 234.09 0 0 22,200 25,500 18,900
13/07/2026 22,200 -0.1 (-0.45%) 2,306 51.12 0 0 22,300 25,600 19,000
10/07/2026 22,200 -0.1 (-0.45%) 8,332 185.99 0 0 22,300 25,600 19,000
09/07/2026 22,400 -0.1 (-0.44%) 4,967 111.01 4 0.1 22,500 25,800 19,200
08/07/2026 22,500 -0.3 (-1.32%) 11,127 250.5 0 0 22,800 26,200 19,400
07/07/2026 22,700 -0.1 (-0.44%) 6,011 136.75 0 0 22,800 26,200 19,400
06/07/2026 22,800 0 (0%) 2,110 48.18 0 0 22,800 26,200 19,400
03/07/2026 23,000 0.1 (0.44%) 14,246 325.28 0 0 22,900 26,300 19,500
02/07/2026 22,900 -0.1 (-0.43%) 13,016 298.26 0 0 23,000 26,400 19,600
01/07/2026 23,100 0 (0%) 5,500 126.58 0 0 23,100 26,500 19,700
30/06/2026 23,000 0.1 (0.44%) 8,000 184.4 0 0 22,900 26,300 19,500
29/06/2026 23,000 0.1 (0.44%) 8,200 187.82 0 0 22,900 26,300 19,500
26/06/2026 22,900 -0.2 (-0.87%) 17,301 396.77 0 0 23,100 26,500 19,700
25/06/2026 23,100 0.1 (0.43%) 15,552 358.76 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 18,167 416.96 0 0 23,000 26,400 19,600
23/06/2026 22,900 -0.2 (-0.87%) 16,802 386.31 0 0 23,100 26,500 19,700
22/06/2026 23,000 0 (0%) 10,551 243.23 0 0 23,000 26,400 19,600
19/06/2026 23,000 0 (0%) 20,301 466.39 0 0 23,000 26,400 19,600
18/06/2026 23,100 0.2 (0.87%) 46,000 1,060 0 0 22,900 26,300 19,500
17/06/2026 23,000 0.1 (0.44%) 17,061 391.25 0 0 22,900 26,300 19,500
16/06/2026 22,900 0 (0%) 37,043 847.14 0 0 22,900 26,300 19,500
15/06/2026 22,800 -0.2 (-0.87%) 12,702 290.77 0 0 23,000 26,400 19,600
12/06/2026 22,900 -0.2 (-0.87%) 7,100 163.43 0 0 23,100 26,500 19,700
11/06/2026 23,100 0 (0%) 5,202 120.22 0 0 23,100 26,500 19,700
10/06/2026 23,300 0.2 (0.87%) 44,101 1,019.72 0 0 23,100 26,500 19,700
09/06/2026 23,300 0.4 (1.75%) 15,820 365.26 0 0 22,900 26,300 19,500
08/06/2026 23,000 -0.5 (-2.13%) 43,316 990.46 0 0 23,500 27,000 20,000
05/06/2026 23,700 -0.1 (-0.42%) 12,805 301.08 0 0 23,800 27,300 20,300
04/06/2026 23,800 0.1 (0.42%) 22,010 523.28 0 0 23,700 27,200 20,200
03/06/2026 23,700 0.2 (0.85%) 28,804 682.17 0 0 23,500 27,000 20,000
02/06/2026 23,300 -0.1 (-0.43%) 5,668 133.35 0 0 23,400 26,900 19,900
01/06/2026 23,600 -0.2 (-0.84%) 20,040 468.45 0 0 23,800 27,300 20,300
29/05/2026 23,800 -0.1 (-0.42%) 51,900 1,235.91 0 0 23,900 27,400 20,400
28/05/2026 23,900 0.4 (1.7%) 11,501 275.42 0 0 23,500 27,000 20,000
27/05/2026 24,000 0.4 (1.69%) 172,894 4,059.66 0 0 23,600 27,100 20,100
26/05/2026 23,800 0.3 (1.28%) 46,740 1,104.41 0 0 23,500 27,000 20,000
25/05/2026 23,300 -0.2 (-0.85%) 16,460 386.64 0 0 23,500 27,000 20,000
22/05/2026 23,500 0.4 (1.73%) 25,705 604.42 0 0 23,100 26,500 19,700
21/05/2026 23,300 0 (0%) 17,222 397.64 0 0 23,300 26,700 19,900
20/05/2026 23,300 0 (0%) 35,905 835.66 0 0 23,300 26,700 19,900
19/05/2026 23,400 0 (0%) 22,400 522.78 0 0 23,400 26,900 19,900
18/05/2026 23,300 -0.4 (-1.69%) 32,834 767.44 0 0 23,700 27,200 20,200
15/05/2026 23,700 0.1 (0.42%) 58,391 1,381.45 0 0 23,600 27,100 20,100
14/05/2026 23,800 0.5 (2.15%) 25,086 591.63 0 0 23,300 26,700 19,900
13/05/2026 23,500 0.4 (1.73%) 17,623 411.18 0 0 23,100 26,500 19,700
12/05/2026 23,200 0.1 (0.43%) 4,362 100.56 0 0 23,100 26,500 19,700
11/05/2026 23,000 -0.4 (-1.71%) 54,112 1,250.31 0 0 23,400 26,900 19,900
08/05/2026 23,400 -0.1 (-0.43%) 21,702 507.6 0 0 23,500 27,000 20,000
07/05/2026 23,300 -0.2 (-0.85%) 22,546 529.09 0 0 23,500 27,000 20,000
06/05/2026 23,400 -0.5 (-2.09%) 37,536 883.25 0 0 23,900 27,400 20,400
05/05/2026 24,000 0.6 (2.56%) 82,131 1,962.06 0 0 23,400 26,900 19,900
04/05/2026 23,500 0.1 (0.43%) 27,637 645.47 0 0 23,400 26,900 19,900
29/04/2026 23,600 -0.1 (-0.42%) 28,591 668.75 0 0 23,700 27,200 20,200
28/04/2026 23,400 -0.5 (-2.09%) 27,122 641.78 0 0 23,900 27,400 20,400
24/04/2026 23,800 0.2 (0.85%) 13,902 332. 0 0 23,600 27,100 20,100
23/04/2026 23,800 -0.3 (-1.24%) 24,578 580.55 0 0 24,100 27,700 20,500
22/04/2026 24,000 -0.6 (-2.44%) 22,262 537.08 0 0 24,600 28,200 21,000
21/04/2026 24,400 -0.1 (-0.41%) 60,431 1,488.5 205,340 4,291.61 24,500 28,100 20,900
20/04/2026 24,400 0.5 (2.09%) 80,202 1,967.19 0 0 23,900 27,400 20,400
17/04/2026 24,000 0.4 (1.69%) 50,342 1,201.54 0 0 23,600 27,100 20,100
16/04/2026 23,600 -0.2 (-0.84%) 6,006 141.85 0 0 23,800 27,300 20,300
15/04/2026 23,800 0.2 (0.85%) 23,030 547.54 0 0 23,600 27,100 20,100
14/04/2026 23,600 0 (0%) 15,877 375.26 0 0 23,600 27,100 20,100

Historical Data-ko - BSC

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