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
30/10/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/10/2026 22,200 0 (0%) 1 0.03 0 0 22,200 25,500 18,900
28/10/2026 22,200 0.7 (3.26%) 148 3.25 0 0 21,500 24,700 18,300
27/10/2026 21,700 -0.1 (-0.46%) 403 8.68 0 0 21,800 25,000 18,600
26/10/2026 21,800 -0.4 (-1.8%) 102 2.22 0 0 22,200 25,500 18,900
23/10/2026 22,200 0 (0%) 50 1.08 0 0 22,200 25,500 18,900
22/10/2026 22,200 0.4 (1.83%) 127 2.81 0 0 21,800 25,000 18,600
21/10/2026 21,800 0.1 (0.46%) 5,102 111.22 0 0 21,700 24,900 18,500
20/10/2026 21,800 -0.1 (-0.46%) 7,271 157.51 0 0 21,900 25,100 18,700
19/10/2026 22,000 0.6 (2.8%) 504 11.05 0 0 21,400 24,600 18,200
16/10/2026 21,300 0.2 (0.95%) 4,600 98.28 0 0 21,100 24,200 18,000
15/10/2026 21,000 -0.5 (-2.33%) 1,409 29.7 0 0 21,500 24,700 18,300
14/10/2026 21,500 1.1 (5.39%) 301 6.47 0 0 20,400 23,400 17,400
13/10/2026 21,100 -0.7 (-3.21%) 3,800 77.64 0 0 21,800 25,000 18,600
12/10/2026 21,800 0 (0%) 101 2.2 0 0 21,800 25,000 18,600
09/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/10/2026 21,800 0.1 (0.46%) 1,201 26.16 0 0 21,700 24,900 18,500
07/10/2026 21,700 -0.1 (-0.46%) 502 10.9 0 0 21,800 25,000 18,600
06/10/2026 21,800 0 (0%) 3,400 74.12 0 0 21,800 25,000 18,600
05/10/2026 21,800 0 (0%) 4,013 87.5 0 0 21,800 25,000 18,600
02/10/2026 21,800 0 (0%) 309 6.76 0 0 21,800 25,000 18,600
01/10/2026 21,800 0 (0%) 101 2.2 0 0 21,800 25,000 18,600
30/09/2026 21,800 0 (0%) 8,600 187.48 0 0 21,800 25,000 18,600
29/09/2026 21,800 0.1 (0.46%) 200 4.36 0 0 21,700 24,900 18,500
28/09/2026 21,700 -0.6 (-2.69%) 1,101 23.88 0 0 22,300 25,600 19,000
25/09/2026 22,400 0.6 (2.75%) 1,101 24.55 0 0 21,800 25,000 18,600
24/09/2026 21,800 0.2 (0.93%) 100 2.18 0 0 21,600 24,800 18,400
23/09/2026 21,600 -0.2 (-0.92%) 15,800 340.98 0 0 21,800 25,000 18,600
22/09/2026 21,700 0.1 (0.46%) 8,302 181.2 0 0 21,600 24,800 18,400
21/09/2026 21,400 -0.6 (-2.73%) 5,122 110.68 0 0 22,000 25,300 18,700
18/09/2026 22,000 0.3 (1.38%) 9,900 217.8 0 0 21,700 24,900 18,500
17/09/2026 21,800 0 (0%) 8,202 178.34 0 0 21,800 25,000 18,600
16/09/2026 21,800 -0.9 (-3.96%) 14,300 311.19 0 0 22,700 26,100 19,300
15/09/2026 22,300 0.1 (0.45%) 6,901 156.32 0 0 22,200 25,500 18,900
14/09/2026 22,200 -0.8 (-3.48%) 12,500 277.94 0 0 23,000 26,400 19,600
11/09/2026 23,900 -0.3 (-1.24%) 8,756 201.57 0 0 24,200 27,800 20,600
10/09/2026 24,200 0 (0%) 3,200 77.44 0 0 24,200 27,800 20,600
09/09/2026 24,200 0 (0%) 500 12.1 0 0 24,200 27,800 20,600
08/09/2026 24,200 0 (0%) 1,300 31.46 0 0 24,200 27,800 20,600
07/09/2026 24,000 -0.5 (-2.04%) 2,110 51.05 0 0 24,500 28,100 20,900
04/09/2026 24,500 0 (0%) 1 0.02 0 0 24,500 28,100 20,900
03/09/2026 24,600 0.3 (1.23%) 1,011 24.73 0 0 24,300 27,900 20,700
28/08/2026 24,300 -0.2 (-0.82%) 11,409 277.75 0 0 24,500 28,100 20,900
27/08/2026 24,400 0 (0%) 4,500 110.14 0 0 24,400 28,000 20,800
26/08/2026 24,400 0 (0%) 1,001 24.43 0 0 24,400 28,000 20,800
25/08/2026 24,300 -0.1 (-0.41%) 7,101 173.21 0 0 24,400 28,000 20,800
24/08/2026 24,500 0.1 (0.41%) 1,529 37.35 0 0 24,400 28,000 20,800
21/08/2026 24,400 -0.1 (-0.41%) 3,189 77.91 0 0 24,500 28,100 20,900
20/08/2026 24,500 0.2 (0.82%) 601 14.73 0 0 24,300 27,900 20,700
19/08/2026 24,300 0 (0%) 306 7.45 0 0 24,300 27,900 20,700
18/08/2026 24,300 -0.6 (-2.41%) 2,502 60.71 0 0 24,900 28,600 21,200
17/08/2026 24,000 -0.1 (-0.41%) 6,401 159.15 0 0 24,100 27,700 20,500
14/08/2026 24,700 -0.3 (-1.2%) 3,101 74.75 0 0 25,000 28,700 21,300
13/08/2026 24,600 0 (0%) 4,137 103.44 0 0 24,600 28,200 21,000
12/08/2026 24,800 1.8 (7.83%) 26,606 655.62 2,680,989 55,002.28 23,000 26,400 19,600
11/08/2026 23,000 -0.1 (-0.43%) 200 4.6 0 0 23,100 26,500 19,700
10/08/2026 23,100 -0.1 (-0.43%) 600 13.87 0 0 23,200 26,600 19,800
07/08/2026 23,100 -0.1 (-0.43%) 300 6.95 0 0 23,200 26,600 19,800
06/08/2026 23,200 0.1 (0.43%) 1,813 42.07 0 0 23,100 26,500 19,700
05/08/2026 23,100 0 (0%) 1,300 30.03 50 1.16 23,100 26,500 19,700
04/08/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
03/08/2026 23,200 1.2 (5.45%) 146 3.34 0 0 22,000 25,300 18,700
31/07/2026 22,000 0.2 (0.92%) 502 11.06 0 0 21,800 25,000 18,600
30/07/2026 22,000 0 (0%) 1,522 33.22 0 0 22,000 25,300 18,700
29/07/2026 22,000 0 (0%) 24 0.56 0 0 22,000 25,300 18,700
28/07/2026 22,000 -1.2 (-5.17%) 1,006 22.14 0 0 23,200 26,600 19,800
27/07/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
24/07/2026 23,200 0 (0%) 105 2.44 0 0 23,200 26,600 19,800
23/07/2026 22,500 -0.1 (-0.44%) 1,003 23.22 0 0 22,600 25,900 19,300
22/07/2026 22,200 -1.3 (-5.53%) 1,004 22.7 0 0 23,500 27,000 20,000
21/07/2026 23,400 -0.1 (-0.43%) 1,130 26.52 0 0 23,500 27,000 20,000
20/07/2026 23,500 -0.1 (-0.42%) 2,714 63.79 0 0 23,600 27,100 20,100
17/07/2026 23,600 -0.5 (-2.07%) 630 14.87 0 0 24,100 27,700 20,500
16/07/2026 23,800 -0.6 (-2.46%) 9,843 237.25 0 0 24,400 28,000 20,800
15/07/2026 23,900 -0.1 (-0.42%) 1,700 41.47 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 62 1.49 0 0 24,000 27,600 20,400
13/07/2026 24,000 -0.1 (-0.41%) 106 2.54 0 0 24,100 27,700 20,500
10/07/2026 24,200 0.2 (0.83%) 3,800 91.61 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 400 9.6 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 1,700 40.8 0 0 24,000 27,600 20,400
06/07/2026 24,000 -0.2 (-0.83%) 2,546 61.15 0 0 24,200 27,800 20,600
03/07/2026 24,100 0.1 (0.42%) 44,702 1,082.72 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 450 10.76 0 0 24,000 27,600 20,400
29/06/2026 24,000 -0.5 (-2.04%) 7,100 170.48 0 0 24,500 28,100 20,900
26/06/2026 24,500 0.6 (2.51%) 300 7.35 0 0 23,900 27,400 20,400
25/06/2026 23,800 -0.2 (-0.83%) 801 19.11 0 0 24,000 27,600 20,400
24/06/2026 23,900 -0.1 (-0.42%) 300 7.19 0 0 24,000 27,600 20,400
23/06/2026 23,900 -0.1 (-0.42%) 6,830 163.89 0 0 24,000 27,600 20,400
22/06/2026 24,000 -0.1 (-0.41%) 5,422 130.27 0 0 24,100 27,700 20,500
19/06/2026 24,000 -0.1 (-0.41%) 1,100 26.53 0 0 24,100 27,700 20,500
18/06/2026 24,100 0 (0%) 200 4.82 0 0 24,100 27,700 20,500
17/06/2026 24,000 0 (0%) 2,720 65.52 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 3,010 72.26 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 4,802 115.25 0 0 24,000 27,600 20,400
11/06/2026 24,200 0 (0%) 4,700 112.96 0 0 24,200 27,800 20,600
10/06/2026 24,200 0 (0%) 400 9.68 0 0 24,200 27,800 20,600
09/06/2026 24,200 -0.1 (-0.41%) 4,700 113.75 0 0 24,300 27,900 20,700
08/06/2026 24,300 -0.1 (-0.41%) 110 2.68 0 0 24,400 28,000 20,800
05/06/2026 24,300 -0.1 (-0.41%) 1,207 29.45 0 0 24,400 28,000 20,800
04/06/2026 24,400 0.4 (1.67%) 100 2.44 0 0 24,000 27,600 20,400
03/06/2026 24,000 -0.7 (-2.83%) 110 2.64 0 0 24,700 28,400 21,000
02/06/2026 24,200 -0.6 (-2.42%) 1,900 46.93 0 0 24,800 28,500 21,100
01/06/2026 24,600 -0.3 (-1.2%) 200 4.95 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 1,800 44.81 0 0 24,900 28,600 21,200
28/05/2026 24,900 0.1 (0.4%) 2,849 70.93 0 0 24,800 28,500 21,100
27/05/2026 24,900 0.7 (2.89%) 1,731 42.86 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.1 (-0.41%) 1,001 24.23 0 0 24,300 27,900 20,700
25/05/2026 24,100 -0.4 (-1.63%) 1,025 24.86 0 0 24,500 28,100 20,900
22/05/2026 24,500 -0.1 (-0.41%) 600 14.7 0 0 24,600 28,200 21,000
21/05/2026 24,800 0.3 (1.22%) 2,800 68.9 0 0 24,500 28,100 20,900
20/05/2026 24,500 -0.2 (-0.81%) 2,601 63.74 0 0 24,700 28,400 21,000
19/05/2026 24,800 0 (0%) 300 7.42 0 0 24,800 28,500 21,100
18/05/2026 24,800 0.1 (0.4%) 578 14.34 0 0 24,700 28,400 21,000
15/05/2026 24,800 0 (0%) 6,000 148.02 0 0 24,800 28,500 21,100
14/05/2026 24,800 -0.2 (-0.8%) 3,000 74.4 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 1,010 25.23 0 0 25,000 28,700 21,300
11/05/2026 25,000 0.1 (0.4%) 102 2.55 0 0 24,900 28,600 21,200
08/05/2026 24,900 0.1 (0.4%) 4,900 122.14 0 0 24,800 28,500 21,100
07/05/2026 24,800 0.2 (0.81%) 105 2.61 0 0 24,600 28,200 21,000
06/05/2026 24,500 -0.6 (-2.39%) 3,303 81.37 0 0 25,100 28,800 21,400
05/05/2026 25,100 0 (0%) 10 0.26 0 0 25,100 28,800 21,400
04/05/2026 25,100 0.1 (0.4%) 710 17.83 0 0 25,000 28,700 21,300

Historical Data-ko - BSC

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