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
28/10/2026 19,700 -0.1 (-0.51%) 2,401 47.48 0 0 19,800 22,700 16,900
27/10/2026 19,800 0.1 (0.51%) 2,500 49.5 0 0 19,700 22,600 16,800
26/10/2026 19,700 -0.1 (-0.51%) 7,701 151.95 0 0 19,800 22,700 16,900
23/10/2026 19,800 -0.1 (-0.5%) 12,800 253.45 0 0 19,900 22,800 17,000
22/10/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
21/10/2026 19,900 0 (0%) 2,400 47.76 0 0 19,900 22,800 17,000
20/10/2026 19,900 0 (0%) 4,000 79.4 0 0 19,900 22,800 17,000
19/10/2026 19,900 -0.1 (-0.5%) 2,905 57.81 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
15/10/2026 20,000 0.9 (4.71%) 9,700 193.8 0 0 19,100 21,900 16,300
14/10/2026 20,000 0.3 (1.52%) 5,500 105.1 0 0 19,700 22,600 16,800
13/10/2026 19,700 0 (0%) 1,000 19.7 0 0 19,700 22,600 16,800
12/10/2026 19,500 -0.4 (-2.01%) 2,897 57. 0 0 19,900 22,800 17,000
09/10/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
08/10/2026 19,800 0 (0%) 6,500 129.34 0 0 19,800 22,700 16,900
07/10/2026 19,800 -0.2 (-1%) 16,400 324.92 0 0 20,000 23,000 17,000
06/10/2026 20,000 0.1 (0.5%) 3,125 62.51 0 0 19,900 22,800 17,000
05/10/2026 19,900 0 (0%) 19 0.36 0 0 19,900 22,800 17,000
02/10/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
01/10/2026 19,900 -0.1 (-0.5%) 16,100 320.96 0 0 20,000 23,000 17,000
30/09/2026 20,000 0 (0%) 3 0.06 0 0 20,000 23,000 17,000
29/09/2026 20,000 0.5 (2.56%) 8,001 160.02 0 0 19,500 22,400 16,600
28/09/2026 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
25/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/09/2026 19,500 -0.4 (-2.01%) 5,000 97.5 0 0 19,900 22,800 17,000
22/09/2026 19,900 0 (0%) 40 0.8 0 0 19,900 22,800 17,000
21/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
17/09/2026 19,900 -0.1 (-0.5%) 304 6.05 0 0 20,000 23,000 17,000
16/09/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
15/09/2026 20,000 -0.2 (-0.99%) 900 18 0 0 20,200 23,200 17,200
14/09/2026 20,200 0 (0%) 1,800 36.36 0 0 20,200 23,200 17,200
11/09/2026 20,200 0 (0%) 2,500 50.5 0 0 20,200 23,200 17,200
10/09/2026 20,200 0 (0%) 2,000 40.4 0 0 20,200 23,200 17,200
09/09/2026 20,200 0 (0%) 6,000 121.2 0 0 20,200 23,200 17,200
08/09/2026 20,200 0.2 (1%) 1,900 38.38 0 0 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 45 0.9 0 0 20,000 23,000 17,000
04/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 1,301 26.02 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
26/08/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
25/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/08/2026 20,000 0 (0%) 78 1.6 0 0 20,000 23,000 17,000
21/08/2026 20,000 0 (0%) 10 0.2 0 0 20,000 23,000 17,000
20/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/08/2026 20,200 0.2 (1%) 11,518 230.76 0 0 20,000 23,000 17,000
18/08/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
17/08/2026 20,000 0.1 (0.5%) 3,636 72.72 0 0 19,900 22,800 17,000
14/08/2026 19,900 0 (0%) 3,363 66.92 0 0 19,900 22,800 17,000
13/08/2026 19,900 0 (0%) 2,000 39.8 0 0 19,900 22,800 17,000
12/08/2026 19,900 0 (0%) 1,505 29.95 0 0 19,900 22,800 17,000
11/08/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
06/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/08/2026 19,900 -0.3 (-1.49%) 102 2.03 0 0 20,200 23,200 17,200
04/08/2026 20,200 0.3 (1.51%) 3,804 76.84 0 0 19,900 22,800 17,000
03/08/2026 19,900 -0.3 (-1.49%) 200 3.98 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 2 0.04 0 0 20,200 23,200 17,200
30/07/2026 20,200 0.2 (1%) 3,700 74.59 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 2,101 42.02 0 0 20,000 23,000 17,000
28/07/2026 20,100 0 (0%) 30,900 617.75 0 0 20,100 23,100 17,100
27/07/2026 20,000 1 (5.26%) 29,400 589.87 0 0 19,000 21,800 16,200
24/07/2026 20,000 0.1 (0.5%) 900 17.08 0 0 19,900 22,800 17,000
23/07/2026 19,800 -0.4 (-1.98%) 400 7.95 0 0 20,200 23,200 17,200
22/07/2026 20,300 0.1 (0.5%) 2,600 52.62 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 2,000 40.36 0 0 20,200 23,200 17,200
20/07/2026 20,200 0 (0%) 20 0.41 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 200 4.04 0 0 20,200 23,200 17,200
10/07/2026 20,400 0.6 (3.03%) 1,200 24.28 0 0 19,800 22,700 16,900
09/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/07/2026 19,800 -0.3 (-1.49%) 100 1.98 0 0 20,100 23,100 17,100
06/07/2026 20,200 0.3 (1.51%) 2,000 40.1 0 0 19,900 22,800 17,000
03/07/2026 19,900 0 (0%) 5,200 103.48 0 0 19,900 22,800 17,000
02/07/2026 19,900 0.1 (0.51%) 5,008 99.66 0 0 19,800 22,700 16,900
01/07/2026 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
30/06/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/06/2026 19,800 -0.4 (-1.98%) 100 1.98 0 0 20,200 23,200 17,200
26/06/2026 20,300 0.3 (1.5%) 11,101 224.34 0 0 20,000 23,000 17,000
25/06/2026 19,900 0 (0%) 6,801 136.06 0 0 19,900 22,800 17,000
24/06/2026 20,300 0.4 (2.01%) 11,302 225.43 0 0 19,900 22,800 17,000
23/06/2026 19,800 -0.4 (-1.98%) 11,410 226.8 0 0 20,200 23,200 17,200
22/06/2026 20,200 0 (0%) 10,951 221. 0 0 20,200 23,200 17,200
19/06/2026 20,200 0.4 (2.02%) 3,400 68.68 0 0 19,800 22,700 16,900
18/06/2026 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 23,000 17,000
17/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/06/2026 20,000 0.1 (0.5%) 6,600 132.32 0 0 19,900 22,800 17,000
15/06/2026 20,200 0 (0%) 14,174 282.18 0 0 20,200 23,200 17,200
12/06/2026 20,200 0.6 (3.06%) 2,600 52.57 0 0 19,600 22,500 16,700
11/06/2026 19,600 -0.2 (-1.01%) 2,000 39.26 0 0 19,800 22,700 16,900
10/06/2026 19,600 0 (0%) 18,000 356.95 0 0 19,600 22,500 16,700
09/06/2026 19,600 0.1 (0.51%) 4,700 92.12 0 0 19,500 22,400 16,600
08/06/2026 19,600 0.2 (1.03%) 3,700 72.32 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.4 (-2.02%) 38,000 735.55 0 0 19,800 22,700 16,900
04/06/2026 20,000 0.1 (0.5%) 1,800 35.66 0 0 19,900 22,800 17,000
03/06/2026 19,900 0 (0%) 142,200 2,830.54 0 0 19,900 22,800 17,000
02/06/2026 19,900 0 (0%) 9,800 195.02 0 0 19,900 22,800 17,000
01/06/2026 19,800 0 (0%) 7,400 147.37 0 0 19,800 22,700 16,900
29/05/2026 19,700 0.1 (0.51%) 9,100 180.5 0 0 19,600 22,500 16,700
28/05/2026 19,800 0.2 (1.02%) 25,500 500.9 0 0 19,600 22,500 16,700
27/05/2026 20,000 0 (0%) 23,033 452.46 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,300 26 0 0 20,000 23,000 17,000
25/05/2026 20,000 0.4 (2.04%) 61,500 1,230 0 0 19,600 22,500 16,700
22/05/2026 19,600 -0.2 (-1.01%) 900 17.64 0 0 19,800 22,700 16,900
21/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/05/2026 19,800 -0.2 (-1%) 1,000 19.8 0 0 20,000 23,000 17,000
18/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/05/2026 20,000 0.2 (1.01%) 100 2 0 0 19,800 22,700 16,900
14/05/2026 19,800 0 (0%) 6,500 128.52 0 0 19,800 22,700 16,900
13/05/2026 19,800 0 (0%) 800 15.84 0 0 19,800 22,700 16,900
12/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/05/2026 19,700 -0.3 (-1.5%) 2,800 55.37 0 0 20,000 23,000 17,000
08/05/2026 20,000 0 (0%) 1,886 37.7 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.2 (1.01%) 1,700 34.07 0 0 19,800 22,700 16,900
05/05/2026 19,700 0 (0%) 5,600 110.92 0 0 19,700 22,600 16,800
04/05/2026 20,300 0.1 (0.5%) 600 11.83 0 0 20,200 23,200 17,200
29/04/2026 20,200 -0.5 (-2.42%) 3,600 72.81 0 0 20,700 23,800 17,600
28/04/2026 20,700 0 (0%) 6 0.12 0 0 20,700 23,800 17,600

Historical Data-ko - BSC

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