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
02/10/2026 18,950 0.1 (0.53%) 8,900 166.84 0 0 18,850 20,150 17,550
01/10/2026 18,850 0.1 (0.53%) 21,800 413.22 0 0 18,750 20,050 17,450
30/09/2026 18,750 0.3 (1.63%) 14,800 275.58 0 0 18,450 19,700 17,200
29/09/2026 18,450 -0.05 (-0.27%) 29,100 535.71 0 0 18,500 19,750 17,250
28/09/2026 18,500 0.15 (0.82%) 14,600 267.45 0 0 18,350 19,600 17,100
25/09/2026 18,350 0.4 (2.23%) 39,200 716.84 0 0 17,950 19,200 16,700
24/09/2026 17,950 0.25 (1.41%) 78,400 1,365.28 0 0 17,700 18,900 16,500
23/09/2026 17,700 0.3 (1.72%) 10,800 189.37 0 0 17,400 18,600 16,200
22/09/2026 17,400 -0.55 (-3.06%) 6,300 110.9 0 0 17,950 19,200 16,700
21/09/2026 17,950 0 (0%) 19,400 344.96 0 0 17,950 19,200 16,700
18/09/2026 17,950 0 (0%) 18,400 323.45 0 0 17,950 19,200 16,700
17/09/2026 17,950 -0.05 (-0.28%) 15,700 278.82 0 0 18,000 19,250 16,750
16/09/2026 18,000 0 (0%) 13,300 242.8 0 0 18,000 19,250 16,750
15/09/2026 18,000 0 (0%) 2,600 46.51 0 0 18,000 19,250 16,750
14/09/2026 18,000 0 (0%) 17,400 309.04 0 0 18,000 19,250 16,750
11/09/2026 18,000 -0.6 (-3.23%) 12,200 220.83 0 0 18,600 19,900 17,300
10/09/2026 18,600 0.45 (2.48%) 25,900 464.29 0 0 18,150 19,400 16,900
09/09/2026 18,150 -0.45 (-2.42%) 19,100 348.3 0 0 18,600 19,900 17,300
08/09/2026 18,600 -0.3 (-1.59%) 12,900 240.54 0 0 18,900 20,200 17,600
07/09/2026 18,900 0.45 (2.44%) 39,300 714.92 0 0 18,450 19,700 17,200
04/09/2026 18,450 0.15 (0.82%) 22,700 415.62 0 0 18,300 19,550 17,050
03/09/2026 18,300 0 (0%) 22,100 400.61 0 0 18,300 19,550 17,050
28/08/2026 18,300 -0.15 (-0.81%) 17,000 308.16 0 0 18,450 19,700 17,200
27/08/2026 18,450 0.25 (1.37%) 8,400 153.75 0 0 18,200 19,450 16,950
26/08/2026 18,200 -0.55 (-2.93%) 35,800 656.4 0 0 18,750 20,050 17,450
25/08/2026 18,750 -0.15 (-0.79%) 18,200 340.38 0 0 18,900 20,200 17,600
24/08/2026 18,900 -0.1 (-0.53%) 10,800 204.37 0 0 19,000 20,300 17,700
21/08/2026 19,000 0.3 (1.6%) 13,900 262.14 0 0 18,700 20,000 17,400
20/08/2026 18,700 -0.2 (-1.06%) 5,000 93.62 0 0 18,900 20,200 17,600
19/08/2026 18,900 -0.55 (-2.83%) 12,000 225.64 0 0 19,450 20,800 18,100
18/08/2026 19,450 -0.25 (-1.27%) 13,200 254.44 0 0 19,700 21,050 18,350
17/08/2026 19,700 -0.3 (-1.5%) 28,400 557.67 0 0 20,000 21,400 18,600
14/08/2026 20,000 0.2 (1.01%) 115,300 2,279.74 0 0 19,800 21,150 18,450
13/08/2026 19,800 1.25 (6.74%) 217,800 4,296.59 0 0 18,550 19,800 17,300
12/08/2026 18,550 -1.35 (-6.78%) 762,700 14,182.01 0 0 19,900 21,250 18,550
11/08/2026 19,900 -0.9 (-4.33%) 22,600 451.38 0 0 20,800 22,250 19,350
10/08/2026 20,800 -0.15 (-0.72%) 24,100 488.3 658,000 13,785.1 20,950 22,400 19,500
07/08/2026 20,950 0.35 (1.7%) 23,800 495.37 0 0 20,600 22,000 19,200
06/08/2026 20,600 -0.6 (-2.83%) 53,200 1,079.99 0 0 21,200 22,650 19,750
05/08/2026 21,200 -0.7 (-3.2%) 79,000 1,649.08 0 0 21,900 23,400 20,400
04/08/2026 21,900 0.65 (3.06%) 431,800 8,579.54 0 0 21,250 22,700 19,800
03/08/2026 21,250 -1.55 (-6.8%) 24,000 510 0 0 22,800 24,350 21,250
31/07/2026 22,800 -1.7 (-6.94%) 57,400 1,311.49 0 0 24,500 26,200 22,800
30/07/2026 24,500 -0.2 (-0.81%) 6,600 160.24 0 0 24,700 26,400 23,000
29/07/2026 24,700 -0.15 (-0.6%) 1,900 46.65 0 0 24,850 26,550 23,150
28/07/2026 24,850 -0.05 (-0.2%) 1,800 44.29 80,940 2,128.72 24,900 26,600 23,200
27/07/2026 24,900 0.3 (1.22%) 3,400 85.15 0 0 24,600 26,300 22,900
24/07/2026 24,600 0 (0%) 1,600 39.49 0 0 24,600 26,300 22,900
23/07/2026 24,600 -0.1 (-0.4%) 7,500 183.27 0 0 24,700 26,400 23,000
22/07/2026 24,700 0 (0%) 4,500 111.17 0 0 24,700 26,400 23,000
21/07/2026 24,700 0 (0%) 4,200 103.23 780,000 19,266 24,700 26,400 23,000
20/07/2026 24,700 0 (0%) 16,200 403.83 0 0 24,700 26,400 23,000
17/07/2026 24,700 -0.4 (-1.59%) 7,300 180.81 0 0 25,100 26,850 23,350
16/07/2026 25,100 -0.4 (-1.57%) 7,300 183.92 0 0 25,500 27,250 23,750
15/07/2026 25,500 0.5 (2%) 1,300 32.71 0 0 25,000 26,750 23,250
14/07/2026 25,000 -0.85 (-3.29%) 24,300 610.71 0 0 25,850 27,650 24,050
13/07/2026 25,850 -0.1 (-0.39%) 7,200 186.47 0 0 25,950 27,750 24,150
10/07/2026 25,950 0 (0%) 6,200 157.78 0 0 25,950 27,750 24,150
09/07/2026 25,950 -0.15 (-0.57%) 5,500 140.81 0 0 26,100 27,900 24,300
08/07/2026 26,100 -0.1 (-0.38%) 2,000 51.93 0 0 26,200 28,000 24,400
07/07/2026 26,200 -0.1 (-0.38%) 8,100 208.57 0 0 26,300 28,100 24,500
06/07/2026 26,300 0.1 (0.38%) 500 13.19 0 0 26,200 28,000 24,400
03/07/2026 26,200 -0.7 (-2.6%) 3,300 86.07 0 0 26,900 28,750 25,050
02/07/2026 26,900 0.2 (0.75%) 1,100 29.67 0 0 26,700 28,550 24,850
01/07/2026 26,700 -0.3 (-1.11%) 4,300 114.37 0 0 27,000 28,850 25,150
30/06/2026 27,000 1.5 (5.88%) 26,100 678.42 0 0 25,500 27,250 23,750
29/06/2026 25,500 -0.2 (-0.78%) 5,900 147.8 0 0 25,700 27,450 23,950
26/06/2026 25,700 0.1 (0.39%) 8,200 210.35 0 0 25,600 27,350 23,850
25/06/2026 25,600 0.1 (0.39%) 1,400 35.53 0 0 25,500 27,250 23,750
24/06/2026 25,500 -0.1 (-0.39%) 200 5.13 0 0 25,600 27,350 23,850
23/06/2026 25,600 -0.05 (-0.19%) 10,700 273.54 0 0 25,650 27,400 23,900
22/06/2026 25,650 -0.1 (-0.39%) 3,900 99.87 0 0 25,750 27,550 23,950
19/06/2026 25,750 0.05 (0.19%) 2,100 53.7 0 0 25,700 27,450 23,950
18/06/2026 25,700 -0.05 (-0.19%) 11,200 273.03 0 0 25,750 27,550 23,950
17/06/2026 25,750 0.15 (0.59%) 500 12.78 0 0 25,600 27,350 23,850
16/06/2026 25,600 -0.25 (-0.97%) 4,500 113.93 0 0 25,850 27,650 24,050
15/06/2026 25,850 0.1 (0.39%) 5,600 144.6 0 0 25,750 27,550 23,950
12/06/2026 25,750 -0.05 (-0.19%) 500 12.87 0 0 25,800 27,600 24,000
11/06/2026 25,800 0 (0%) 10,900 275.21 0 0 25,800 27,600 24,000
10/06/2026 25,800 0 (0%) 4,300 108.62 0 0 25,800 27,600 24,000
09/06/2026 25,800 0.05 (0.19%) 1,100 28.49 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.55 (2.18%) 900 23. 0 0 25,200 26,950 23,450
05/06/2026 25,200 -0.4 (-1.56%) 8,100 205.12 0 0 25,600 27,350 23,850
04/06/2026 25,600 -0.3 (-1.16%) 11,200 285.36 0 0 25,900 27,700 24,100
03/06/2026 25,900 -0.75 (-2.81%) 5,300 136.3 0 0 26,650 28,500 24,800
02/06/2026 26,650 0.8 (3.09%) 10,600 273.96 0 0 25,850 27,650 24,050
01/06/2026 25,850 0 (0%) 8,700 223.26 0 0 25,850 27,650 24,050
29/05/2026 25,850 0.15 (0.58%) 4,600 117.11 0 0 25,700 27,450 23,950
28/05/2026 25,700 -0.3 (-1.15%) 11,700 304.17 0 0 26,000 27,800 24,200
27/05/2026 26,000 -0.65 (-2.44%) 5,800 151.72 0 0 26,650 28,500 24,800
26/05/2026 26,650 0.35 (1.33%) 31,800 837.2 0 0 26,300 28,100 24,500
25/05/2026 26,300 -0.65 (-2.41%) 24,400 646.03 0 0 26,950 28,800 25,100
22/05/2026 26,950 0 (0%) 4,200 113.2 0 0 26,950 28,800 25,100
21/05/2026 26,950 -0.05 (-0.19%) 11,000 295.94 0 0 27,000 28,850 25,150
20/05/2026 27,000 -0.5 (-1.82%) 14,800 397.73 0 0 27,500 29,400 25,600
19/05/2026 27,500 -0.05 (-0.18%) 3,700 102.88 0 0 27,550 29,450 25,650
18/05/2026 27,550 -0.5 (-1.78%) 11,300 312.19 0 0 28,050 30,000 26,100
15/05/2026 33,650 -0.35 (-1.03%) 8,100 271.02 0 0 34,000 36,350 31,650
14/05/2026 34,000 0 (0%) 1,900 64.46 0 0 34,000 36,350 31,650
13/05/2026 34,000 0 (0%) 3,500 120.47 0 0 34,000 36,350 31,650
12/05/2026 34,000 0.5 (1.49%) 5,000 169.34 0 0 33,500 35,800 31,200
11/05/2026 33,500 0 (0%) 5,800 194.81 0 0 33,500 35,800 31,200
08/05/2026 33,500 0 (0%) 8,300 276.49 0 0 33,500 35,800 31,200
07/05/2026 33,500 0 (0%) 5,200 172.15 0 0 33,500 35,800 31,200
06/05/2026 33,500 -0.25 (-0.74%) 18,400 613.08 0 0 33,750 36,100 31,400
05/05/2026 33,750 -0.15 (-0.44%) 5,700 190.2 0 0 33,900 36,250 31,550
04/05/2026 33,900 -2 (-5.57%) 41,500 1,409.98 0 0 35,900 38,400 33,400
29/04/2026 35,900 0.9 (2.57%) 4,000 141.69 0 0 35,000 37,450 32,550
28/04/2026 35,000 -1.3 (-3.58%) 48,300 1,696.81 0 0 36,300 38,800 33,800
24/04/2026 36,300 -0.2 (-0.55%) 3,800 135.11 0 0 36,500 39,050 33,950
23/04/2026 36,500 0 (0%) 12,500 450.13 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.1 (-0.27%) 6,100 223.16 0 0 36,600 39,150 34,050
21/04/2026 36,600 0.1 (0.27%) 17,300 635.71 0 0 36,500 39,050 33,950
20/04/2026 36,500 0 (0%) 1,800 65.7 0 0 36,500 39,050 33,950
17/04/2026 36,500 1 (2.82%) 14,100 506.9 0 0 35,500 37,950 33,050
16/04/2026 35,500 -0.1 (-0.28%) 13,400 473.15 0 0 35,600 38,050 33,150
15/04/2026 35,600 0 (0%) 9,700 344.61 0 0 35,600 38,050 33,150
14/04/2026 35,600 0 (0%) 7,200 254.41 0 0 35,600 38,050 33,150
13/04/2026 35,600 -0.05 (-0.14%) 13,900 490.23 0 0 35,650 38,100 33,200
10/04/2026 36,150 0 (0%) 1,500 54.18 0 0 36,150 38,650 33,650
09/04/2026 36,150 -0.25 (-0.69%) 4,000 143.18 0 0 36,400 38,900 33,900
08/04/2026 36,400 0.75 (2.1%) 4,600 166.41 0 0 35,650 38,100 33,200
07/04/2026 35,650 0 (0%) 2,800 99.95 0 0 35,650 38,100 33,200
06/04/2026 35,650 -0.55 (-1.52%) 7,500 271.1 0 0 36,200 38,700 33,700

Historical Data-ko - BSC

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