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
24/08/2026 26,300 0.1 (0.38%) 10,400 275.45 0 0 26,200 28,000 24,400
21/08/2026 28,000 0.15 (0.54%) 13,100 365.91 0 0 27,850 29,750 25,950
20/08/2026 27,850 0 (0%) 7,600 211.62 0 0 27,850 29,750 25,950
19/08/2026 27,850 0.1 (0.36%) 4,800 133.57 0 0 27,750 29,650 25,850
18/08/2026 27,750 0.05 (0.18%) 6,200 172.17 0 0 27,700 29,600 25,800
17/08/2026 27,700 0 (0%) 9,700 268.36 0 0 27,700 29,600 25,800
14/08/2026 27,700 0.2 (0.73%) 52,600 1,449.21 0 0 27,500 29,400 25,600
13/08/2026 27,500 0 (0%) 26,700 733.82 0 0 27,500 29,400 25,600
12/08/2026 27,500 0 (0%) 4,400 121 0 0 27,500 29,400 25,600
11/08/2026 27,500 -0.1 (-0.36%) 42,200 1,158.67 0 0 27,600 29,500 25,700
10/08/2026 27,600 0.2 (0.73%) 7,300 201.02 0 0 27,400 29,300 25,500
07/08/2026 27,400 -0.1 (-0.36%) 157,000 4,270.28 0 0 27,500 29,400 25,600
06/08/2026 27,500 0 (0%) 4,000 110.28 0 0 27,500 29,400 25,600
05/08/2026 27,500 0.1 (0.36%) 4,100 112.66 0 0 27,400 29,300 25,500
04/08/2026 27,400 -0.1 (-0.36%) 1,200 32.89 0 0 27,500 29,400 25,600
03/08/2026 27,500 0.4 (1.48%) 6,900 190.02 0 0 27,100 28,950 25,250
31/07/2026 27,100 0 (0%) 20,800 568.73 0 0 27,100 28,950 25,250
30/07/2026 27,100 0.1 (0.37%) 8,100 218.74 0 0 27,000 28,850 25,150
29/07/2026 27,000 -0.3 (-1.1%) 6,700 181.51 0 0 27,300 29,200 25,400
28/07/2026 27,300 0.3 (1.11%) 2,400 65.29 0 0 27,000 28,850 25,150
27/07/2026 27,000 -0.15 (-0.55%) 9,200 250.05 0 0 27,150 29,050 25,250
24/07/2026 27,150 0 (0%) 3,500 94.8 0 0 27,150 29,050 25,250
23/07/2026 27,150 -0.15 (-0.55%) 26,900 738.39 0 0 27,300 29,200 25,400
22/07/2026 27,300 0 (0%) 5,300 145.05 0 0 27,300 29,200 25,400
21/07/2026 27,300 -0.1 (-0.36%) 7,000 191.81 0 0 27,400 29,300 25,500
20/07/2026 27,400 -0.1 (-0.36%) 10,900 299.94 0 0 27,500 29,400 25,600
17/07/2026 27,500 -0.05 (-0.18%) 4,500 123.84 0 0 27,550 29,450 25,650
16/07/2026 27,550 -0.05 (-0.18%) 3,900 107.61 0 0 27,600 29,500 25,700
15/07/2026 27,600 0 (0%) 4,900 135.24 0 0 27,600 29,500 25,700
14/07/2026 27,600 -0.15 (-0.54%) 1,200 33.15 0 0 27,750 29,650 25,850
13/07/2026 27,750 -0.05 (-0.18%) 6,400 177.72 0 0 27,800 29,700 25,900
10/07/2026 27,800 -0.1 (-0.36%) 3,000 83.42 0 0 27,900 29,850 25,950
09/07/2026 27,900 0 (0%) 54,500 1,520.59 0 0 27,900 29,850 25,950
08/07/2026 27,900 0.1 (0.36%) 400 11.1 0 0 27,800 29,700 25,900
07/07/2026 27,800 0 (0%) 4,100 113.67 0 0 27,800 29,700 25,900
06/07/2026 27,800 0 (0%) 4,000 110.86 0 0 27,800 29,700 25,900
03/07/2026 27,800 0.1 (0.36%) 1,100 30.53 0 0 27,700 29,600 25,800
02/07/2026 27,700 -0.1 (-0.36%) 21,400 598.73 0 0 27,800 29,700 25,900
01/07/2026 27,800 0 (0%) 30,300 847.04 0 0 27,800 29,700 25,900
30/06/2026 27,800 -0.1 (-0.36%) 12,900 359.58 0 0 27,900 29,850 25,950
29/06/2026 27,900 0.05 (0.18%) 1,400 38.77 0 0 27,850 29,750 25,950
26/06/2026 27,850 0.05 (0.18%) 1,400 38.96 0 0 27,800 29,700 25,900
25/06/2026 27,800 0.15 (0.54%) 5,600 155.66 0 0 27,650 29,550 25,750
24/06/2026 27,650 -0.35 (-1.25%) 7,000 195.1 0 0 28,000 29,950 26,050
23/06/2026 28,000 0 (0%) 10,600 296.7 0 0 28,000 29,950 26,050
22/06/2026 28,000 0.4 (1.45%) 10,700 297.72 0 0 27,600 29,500 25,700
19/06/2026 27,600 0.2 (0.73%) 200 5.52 0 0 27,400 29,300 25,500
18/06/2026 27,400 -0.2 (-0.72%) 11,300 311.49 0 0 27,600 29,500 25,700
17/06/2026 27,600 -0.1 (-0.36%) 4,000 109.96 0 0 27,700 29,600 25,800
16/06/2026 27,700 0.1 (0.36%) 2,900 80.34 0 0 27,600 29,500 25,700
15/06/2026 27,600 0.1 (0.36%) 6,900 190. 0 0 27,500 29,400 25,600
12/06/2026 27,500 0.1 (0.36%) 5,400 148.43 0 0 27,400 29,300 25,500
11/06/2026 27,400 -0.2 (-0.72%) 5,800 158.76 0 0 27,600 29,500 25,700
10/06/2026 27,600 0.05 (0.18%) 900 24.82 0 0 27,550 29,450 25,650
09/06/2026 27,550 -0.4 (-1.43%) 700 19.29 0 0 27,950 29,900 26,000
08/06/2026 27,950 0.35 (1.27%) 4,600 127.75 0 0 27,600 29,500 25,700
05/06/2026 27,600 -0.05 (-0.18%) 4,800 132.87 0 0 27,650 29,550 25,750
04/06/2026 27,650 -0.3 (-1.07%) 5,200 145.22 0 0 27,950 29,900 26,000
03/06/2026 27,950 0.25 (0.9%) 10,900 303.05 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.3 (-1.07%) 2,900 80.58 0 0 28,000 29,950 26,050
01/06/2026 28,000 0.05 (0.18%) 5,300 147.88 0 0 27,950 29,900 26,000
29/05/2026 27,950 0.4 (1.45%) 12,700 354.73 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.45 (-1.61%) 4,900 134.22 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.25 (0.9%) 9,300 259.75 0 0 27,750 29,650 25,850
26/05/2026 27,750 0 (0%) 4,900 135.96 0 0 27,750 29,650 25,850
25/05/2026 27,750 -0.2 (-0.72%) 6,100 169.31 0 0 27,950 29,900 26,000
22/05/2026 27,950 0 (0%) 2,700 75.46 0 0 27,950 29,900 26,000
21/05/2026 27,950 0.1 (0.36%) 1,300 36.09 0 0 27,850 29,750 25,950
20/05/2026 27,850 -0.15 (-0.54%) 16,800 465.36 0 0 28,000 29,950 26,050
19/05/2026 28,000 0 (0%) 15,300 424.73 0 0 28,000 29,950 26,050
18/05/2026 28,000 0.05 (0.18%) 17,300 479.12 0 0 27,950 29,900 26,000
15/05/2026 27,950 0.05 (0.18%) 1,800 50.46 0 0 27,900 29,850 25,950
14/05/2026 27,900 0 (0%) 18,300 512.38 0 0 27,900 29,850 25,950
13/05/2026 27,900 0.05 (0.18%) 3,200 89.5 0 0 27,850 29,750 25,950
12/05/2026 27,850 -0.25 (-0.89%) 6,600 184.23 0 0 28,100 30,050 26,150
11/05/2026 28,100 0.1 (0.36%) 5,700 159.39 0 0 28,000 29,950 26,050
08/05/2026 28,000 -0.1 (-0.36%) 3,400 94.98 0 0 28,100 30,050 26,150
07/05/2026 28,100 0 (0%) 600 16.86 100,000 2,615 28,100 30,050 26,150
06/05/2026 28,100 0 (0%) 11,100 308.58 0 0 28,100 30,050 26,150
05/05/2026 28,100 0 (0%) 11,200 308.6 31,201 815.91 28,100 30,050 26,150
04/05/2026 28,100 -0.2 (-0.71%) 61,600 1,730.58 0 0 28,300 30,250 26,350
29/04/2026 28,300 0.3 (1.07%) 15,000 421.37 0 0 28,000 29,950 26,050
28/04/2026 28,000 0.1 (0.36%) 5,900 164.8 0 0 27,900 29,850 25,950
24/04/2026 27,900 0.2 (0.72%) 8,600 239.68 0 0 27,700 29,600 25,800
23/04/2026 27,700 -0.5 (-1.77%) 30,000 839.22 0 0 28,200 30,150 26,250
22/04/2026 28,200 0 (0%) 10,700 301.49 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.2 (-0.7%) 35,100 991.52 0 0 28,400 30,350 26,450
20/04/2026 28,400 0.2 (0.71%) 19,500 548.77 0 0 28,200 30,150 26,250
17/04/2026 28,200 -0.05 (-0.18%) 66,800 1,897.59 0 0 28,250 30,200 26,300
16/04/2026 28,250 -0.05 (-0.18%) 23,900 672.41 0 0 28,300 30,250 26,350
15/04/2026 28,300 0.3 (1.07%) 9,100 255.53 0 0 28,000 29,950 26,050
14/04/2026 28,000 -0.45 (-1.58%) 23,400 659.88 0 0 28,450 30,400 26,500
13/04/2026 28,450 -0.05 (-0.18%) 4,300 121.92 0 0 28,500 30,450 26,550
10/04/2026 28,500 0.05 (0.18%) 14,200 403.48 0 0 28,450 30,400 26,500
09/04/2026 28,450 0 (0%) 9,700 275.32 0 0 28,450 30,400 26,500
08/04/2026 28,450 0.05 (0.18%) 24,000 679.13 0 0 28,400 30,350 26,450
07/04/2026 28,400 0.2 (0.71%) 300 8.53 0 0 28,200 30,150 26,250
06/04/2026 28,200 -0.2 (-0.7%) 29,300 828.52 0 0 28,400 30,350 26,450
03/04/2026 28,400 -0.15 (-0.53%) 23,400 666.64 0 0 28,550 30,500 26,600
02/04/2026 28,550 0.05 (0.18%) 5,500 156.65 0 0 28,500 30,450 26,550
01/04/2026 28,500 0 (0%) 18,400 524.26 0 0 28,500 30,450 26,550
31/03/2026 28,500 0.3 (1.06%) 66,700 1,895.22 0 0 28,200 30,150 26,250
30/03/2026 28,200 0 (0%) 8,600 242.69 0 0 28,200 30,150 26,250
27/03/2026 28,200 -0.1 (-0.35%) 23,800 671.49 0 0 28,300 30,250 26,350
26/03/2026 28,300 0.05 (0.18%) 12,100 342.28 0 0 28,250 30,200 26,300
25/03/2026 28,250 0.1 (0.36%) 24,200 681.25 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 20,400 571.74 0 0 28,150 30,100 26,200
23/03/2026 28,150 -0.3 (-1.05%) 26,500 745.83 0 0 28,450 30,400 26,500
20/03/2026 28,450 0.15 (0.53%) 6,500 184.54 0 0 28,300 30,250 26,350
19/03/2026 28,300 0 (0%) 11,900 336.05 0 0 28,300 30,250 26,350
18/03/2026 28,300 -0.4 (-1.39%) 16,800 478.75 0 0 28,700 30,700 26,700
17/03/2026 28,700 0.25 (0.88%) 33,900 972.65 0 0 28,450 30,400 26,500
16/03/2026 28,450 -0.05 (-0.18%) 8,100 230.8 0 0 28,500 30,450 26,550
13/03/2026 28,500 0.5 (1.79%) 25,600 726.44 0 0 28,000 29,950 26,050
12/03/2026 29,000 0.1 (0.35%) 70,300 2,038.45 0 0 28,900 30,900 26,900
11/03/2026 28,900 0.3 (1.05%) 29,700 858.29 0 0 28,600 30,600 26,600
10/03/2026 28,600 0.6 (2.14%) 30,000 850.32 0 0 28,000 29,950 26,050
09/03/2026 28,000 -0.9 (-3.11%) 114,600 3,194.44 118,100 3,176.89 28,900 30,900 26,900
06/03/2026 28,900 0.1 (0.35%) 71,000 2,043.59 0 0 28,800 30,800 26,800
05/03/2026 28,800 0.1 (0.35%) 36,500 1,044.73 0 0 28,700 30,700 26,700
04/03/2026 28,700 -0.1 (-0.35%) 25,600 731.9 0 0 28,800 30,800 26,800
03/03/2026 28,800 0.1 (0.35%) 51,200 1,465.72 0 0 28,700 30,700 26,700
02/03/2026 28,700 -0.3 (-1.03%) 36,000 1,035.62 0 0 29,000 31,000 27,000
27/02/2026 29,000 0 (0%) 62,100 1,791.57 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.25 (0.87%) 85,100 2,456.21 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.35 (1.23%) 47,400 1,355.82 0 0 28,400 30,350 26,450
24/02/2026 28,400 0.1 (0.35%) 8,500 239.61 0 0 28,300 30,250 26,350

Historical Data-ko - BSC

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