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 22,800 -0.3 (-1.3%) 0 0 0 0 23,100 26,500 19,700
29/10/2026 22,800 1.9 (9.09%) 3,277 75.67 0 0 20,900 24,000 17,800
28/10/2026 20,900 0 (0%) 4 0.08 0 0 20,900 24,000 17,800
27/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
26/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
23/10/2026 20,900 0.6 (2.96%) 2,200 45.94 0 0 20,300 23,300 17,300
22/10/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
21/10/2026 21,000 1 (5%) 2,600 52.75 0 0 20,000 23,000 17,000
20/10/2026 20,000 -0.2 (-0.99%) 200 4 0 0 20,200 23,200 17,200
19/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/10/2026 20,200 0 (0%) 15 0.32 0 0 20,200 23,200 17,200
15/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/10/2026 20,200 0 (0%) 800 16.16 0 0 20,200 23,200 17,200
13/10/2026 20,200 0 (0%) 200 4.04 0 0 20,200 23,200 17,200
12/10/2026 20,200 0.1 (0.5%) 200 4.04 0 0 20,100 23,100 17,100
09/10/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/10/2026 20,100 -0.1 (-0.5%) 2,700 54.27 0 0 20,200 23,200 17,200
07/10/2026 20,100 -3.4 (-14.47%) 500 10.12 0 0 23,500 27,000 20,000
06/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
02/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
01/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/09/2026 23,500 1 (4.44%) 101 2.37 0 0 22,500 25,800 19,200
23/09/2026 22,500 1 (4.65%) 101 2.27 0 0 21,500 24,700 18,300
22/09/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/09/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
18/09/2026 21,000 0.2 (0.96%) 1,400 30.07 0 0 20,800 23,900 17,700
17/09/2026 22,900 1.6 (7.51%) 302 6.28 0 0 21,300 24,400 18,200
16/09/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/09/2026 22,100 2.8 (14.51%) 200 4.26 0 0 19,300 22,100 16,500
14/09/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/09/2026 19,100 -0.3 (-1.55%) 511 9.9 0 0 19,400 22,300 16,500
10/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/09/2026 19,400 -0.5 (-2.51%) 100 1.94 0 0 19,900 22,800 17,000
08/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/09/2026 20,000 -0.5 (-2.44%) 1,300 25.86 0 0 20,500 23,500 17,500
04/09/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
03/09/2026 20,500 0 (0%) 1,010 20.72 0 0 20,500 23,500 17,500
28/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/08/2026 20,500 -0.5 (-2.38%) 600 12.3 0 0 21,000 24,100 17,900
24/08/2026 22,900 2.4 (11.71%) 720 15.1 0 0 20,500 23,500 17,500
21/08/2026 20,500 -0.5 (-2.38%) 1,000 20.5 0 0 21,000 24,100 17,900
20/08/2026 21,000 0.7 (3.45%) 1,030 21.62 0 0 20,300 23,300 17,300
19/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
17/08/2026 20,300 0 (0%) 10 0.2 0 0 20,300 23,300 17,300
14/08/2026 20,300 0.2 (1.%) 100 2.03 0 0 20,100 23,100 17,100
13/08/2026 20,100 0.1 (0.5%) 100 2.01 0 0 20,000 23,000 17,000
12/08/2026 20,000 0 (0%) 900 18 0 0 20,000 23,000 17,000
11/08/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
10/08/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
07/08/2026 20,000 1.6 (8.7%) 800 16 0 0 18,400 21,100 15,700
06/08/2026 20,000 -1 (-4.76%) 401 7.39 0 0 21,000 24,100 17,900
05/08/2026 21,100 2.7 (14.67%) 1,200 25.25 0 0 18,400 21,100 15,700
04/08/2026 19,600 -1.9 (-8.84%) 82,800 1,522.33 0 0 21,500 24,700 18,300
03/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
31/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/07/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0.9 (4.37%) 100 2.15 0 0 20,600 23,600 17,600
27/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
24/07/2026 21,800 0.3 (1.4%) 200 4.11 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/07/2026 21,500 -0.8 (-3.59%) 2,210 47.52 0 0 22,300 25,600 19,000
17/07/2026 22,300 -0.2 (-0.89%) 1,590 35.44 0 0 22,500 25,800 19,200
16/07/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 24,100 17,900
15/07/2026 19,300 -3.3 (-14.6%) 3,000 62.87 0 0 22,600 25,900 19,300
14/07/2026 23,000 0.8 (3.6%) 1,300 29.43 0 0 22,200 25,500 18,900
13/07/2026 22,200 -0.1 (-0.45%) 600 13.32 0 0 22,300 25,600 19,000
10/07/2026 22,400 -0.6 (-2.61%) 2,500 55.63 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
08/07/2026 23,000 0.4 (1.77%) 106 2.44 0 0 22,600 25,900 19,300
07/07/2026 22,600 -0.2 (-0.88%) 600 13.56 0 0 22,800 26,200 19,400
06/07/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/07/2026 23,400 0.6 (2.63%) 1,100 25.13 0 0 22,800 26,200 19,400
02/07/2026 22,500 -1.4 (-5.86%) 1,824 41.66 0 0 23,900 27,400 20,400
01/07/2026 23,900 0.9 (3.91%) 100 2.39 0 0 23,000 26,400 19,600
30/06/2026 23,000 -0.1 (-0.43%) 2,504 57.59 0 0 23,100 26,500 19,700
29/06/2026 23,000 -2 (-8%) 2,102 48.55 0 0 25,000 28,700 21,300
26/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 23,500 0 (0%) 300 7.5 0 0 23,500 27,000 20,000
22/06/2026 23,500 0 (0%) 200 4.7 0 0 23,500 27,000 20,000
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/06/2026 23,500 -0.1 (-0.42%) 800 18.8 0 0 23,600 27,100 20,100
17/06/2026 23,500 0 (0%) 400 9.42 0 0 23,500 27,000 20,000
16/06/2026 23,500 0.4 (1.73%) 200 4.7 0 0 23,100 26,500 19,700
15/06/2026 23,100 -2.5 (-9.77%) 200 4.62 0 0 25,600 29,400 21,800
12/06/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/06/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
10/06/2026 23,700 0 (0%) 503 12.85 0 0 23,700 27,200 20,200
09/06/2026 23,700 1.3 (5.8%) 200 4.74 0 0 22,400 25,700 19,100
08/06/2026 22,400 0.1 (0.45%) 800 17.92 0 0 22,300 25,600 19,000
05/06/2026 22,200 -0.4 (-1.77%) 3,315 74.06 0 0 22,600 25,900 19,300
04/06/2026 23,600 0 (0%) 800 18.84 0 0 23,600 27,100 20,100
03/06/2026 23,500 -0.8 (-3.29%) 901 21.28 0 0 24,300 27,900 20,700
02/06/2026 24,300 0.4 (1.67%) 100 2.43 0 0 23,900 27,400 20,400
01/06/2026 23,300 0 (0%) 1,600 38.2 0 0 23,300 26,700 19,900
29/05/2026 23,300 -0.4 (-1.69%) 9,600 223.68 0 0 23,700 27,200 20,200
28/05/2026 23,500 0 (0%) 200 4.73 0 0 23,500 27,000 20,000
27/05/2026 23,500 0 (0%) 3,201 75.32 0 0 23,500 27,000 20,000
26/05/2026 23,500 0 (0%) 2,100 49.35 0 0 23,500 27,000 20,000
25/05/2026 23,700 -0.1 (-0.42%) 5,419 127.45 0 0 23,800 27,300 20,300
22/05/2026 23,400 -0.2 (-0.85%) 1,400 33.33 0 0 23,600 27,100 20,100
21/05/2026 24,800 0.2 (0.81%) 11,300 266.47 0 0 24,600 28,200 21,000
20/05/2026 24,600 -1 (-3.91%) 100 2.46 0 0 25,600 29,400 21,800
19/05/2026 25,600 1.5 (6.22%) 100 2.56 0 0 24,100 27,700 20,500
18/05/2026 23,900 -1.4 (-5.53%) 3,300 79.47 0 0 25,300 29,000 21,600
15/05/2026 24,500 0 (0%) 1,002 25.32 0 0 24,500 28,100 20,900
14/05/2026 24,300 -1.2 (-4.71%) 4,400 107.8 0 0 25,500 29,300 21,700
13/05/2026 24,500 -0.4 (-1.61%) 410 10.43 0 0 24,900 28,600 21,200
12/05/2026 24,900 0 (0%) 4,800 119.53 0 0 24,900 28,600 21,200
11/05/2026 24,800 -0.6 (-2.36%) 1,000 24.9 0 0 25,400 29,200 21,600
08/05/2026 25,000 0.4 (1.63%) 4,800 122.14 0 0 24,600 28,200 21,000
07/05/2026 24,500 -2.8 (-10.26%) 6,500 159.87 0 0 27,300 31,300 23,300
06/05/2026 27,300 0.9 (3.41%) 100 2.73 0 0 26,400 30,300 22,500
05/05/2026 27,000 0 (0%) 3,300 87.26 0 0 27,000 31,000 23,000
04/05/2026 27,000 -0.5 (-1.82%) 5,310 143.5 0 0 27,500 31,600 23,400

Historical Data-ko - BSC

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