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 26,150 -0.1 (-0.38%) 4,900 128.45 0 0 26,250 28,050 24,450
29/10/2026 26,250 0.1 (0.38%) 16,400 429.23 0 0 26,150 27,950 24,350
28/10/2026 26,150 -0.2 (-0.76%) 400 10.54 0 0 26,350 28,150 24,550
27/10/2026 26,350 0.1 (0.38%) 2,400 63.08 0 0 26,250 28,050 24,450
26/10/2026 26,250 -0.05 (-0.19%) 6,300 165.15 0 0 26,300 28,100 24,500
23/10/2026 26,300 0.1 (0.38%) 2,100 55.22 0 0 26,200 28,000 24,400
22/10/2026 26,200 -0.2 (-0.76%) 3,400 89.08 0 0 26,400 28,200 24,600
21/10/2026 26,400 -0.05 (-0.19%) 12,000 316.8 0 0 26,450 28,300 24,600
20/10/2026 26,450 0 (0%) 1,500 39.68 0 0 26,450 28,300 24,600
19/10/2026 26,450 0.05 (0.19%) 5,500 145.21 0 0 26,400 28,200 24,600
16/10/2026 26,400 0.2 (0.76%) 600 15.84 0 0 26,200 28,000 24,400
15/10/2026 26,200 -0.2 (-0.76%) 3,500 91.8 0 0 26,400 28,200 24,600
14/10/2026 26,400 -0.05 (-0.19%) 300 7.81 0 0 26,450 28,300 24,600
13/10/2026 26,450 0 (0%) 1,100 28.77 0 0 26,450 28,300 24,600
12/10/2026 26,450 -0.05 (-0.19%) 200 5.29 0 0 26,500 28,350 24,650
09/10/2026 26,500 0 (0%) 7,200 190.95 0 0 26,500 28,350 24,650
08/10/2026 26,500 0.05 (0.19%) 12,500 331.19 0 0 26,450 28,300 24,600
07/10/2026 26,450 -0.05 (-0.19%) 6,200 163.55 0 0 26,500 28,350 24,650
06/10/2026 26,500 0 (0%) 2,800 74.22 0 0 26,500 28,350 24,650
05/10/2026 26,500 0.05 (0.19%) 2,000 53 0 0 26,450 28,300 24,600
02/10/2026 26,450 -0.05 (-0.19%) 4,600 121.91 0 0 26,500 28,350 24,650
01/10/2026 26,500 0.05 (0.19%) 1,300 34.45 0 0 26,450 28,300 24,600
30/09/2026 26,450 0 (0%) 10,200 269.36 0 0 26,450 28,300 24,600
29/09/2026 26,450 -0.05 (-0.19%) 1,500 39.68 0 0 26,500 28,350 24,650
28/09/2026 26,500 0.2 (0.76%) 22,900 604.53 0 0 26,300 28,100 24,500
25/09/2026 26,300 0.05 (0.19%) 11,400 300.3 0 0 26,250 28,050 24,450
24/09/2026 26,250 0 (0%) 7,900 208.93 0 0 26,250 28,050 24,450
23/09/2026 26,250 0.2 (0.77%) 32,000 847.15 0 0 26,050 27,850 24,250
22/09/2026 26,050 0.05 (0.19%) 3,100 81.85 0 0 26,000 27,800 24,200
21/09/2026 26,000 0.1 (0.39%) 400 10.38 0 0 25,900 27,700 24,100
18/09/2026 25,900 -0.25 (-0.96%) 7,000 182.68 0 0 26,150 27,950 24,350
17/09/2026 26,150 0.15 (0.58%) 19,300 504.16 0 0 26,000 27,800 24,200
16/09/2026 26,000 0 (0%) 2,200 57.31 0 0 26,000 27,800 24,200
15/09/2026 26,000 0.1 (0.39%) 1,500 38.78 0 0 25,900 27,700 24,100
14/09/2026 25,900 -0.05 (-0.19%) 3,800 98.55 0 0 25,950 27,750 24,150
11/09/2026 25,950 -0.05 (-0.19%) 2,300 59.8 0 0 26,000 27,800 24,200
10/09/2026 26,000 0 (0%) 1,600 41.6 0 0 26,000 27,800 24,200
09/09/2026 26,000 0.2 (0.78%) 2,500 64.75 0 0 25,800 27,600 24,000
08/09/2026 25,800 -0.35 (-1.34%) 4,200 109.13 0 0 26,150 27,950 24,350
07/09/2026 26,150 0.65 (2.55%) 4,300 111.84 0 0 25,500 27,250 23,750
04/09/2026 25,500 -0.6 (-2.3%) 6,000 155.34 0 0 26,100 27,900 24,300
03/09/2026 26,100 -0.2 (-0.76%) 4,800 125.89 0 0 26,300 28,100 24,500
28/08/2026 26,300 0.65 (2.53%) 100 2.63 0 0 25,650 27,400 23,900
27/08/2026 25,650 -0.65 (-2.47%) 6,000 155.18 0 0 26,300 28,100 24,500
26/08/2026 26,300 -0.05 (-0.19%) 2,000 52.59 0 0 26,350 28,150 24,550
25/08/2026 26,350 0.05 (0.19%) 4,600 120.85 0 0 26,300 28,100 24,500
24/08/2026 26,300 0.1 (0.38%) 16,100 425.32 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

Historical Data-ko - BSC

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