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
29/10/2026 20,800 -0.2 (-0.95%) 100 2.08 0 0 21,000 23,100 18,900
28/10/2026 21,000 0 (0%) 3,300 69.2 0 0 21,000 23,100 18,900
27/10/2026 21,000 -0.2 (-0.94%) 1,913 40.13 0 0 21,200 23,300 19,100
26/10/2026 21,200 0.4 (1.92%) 1,801 37.56 0 0 20,800 22,800 18,800
23/10/2026 20,800 0.1 (0.48%) 5,000 103.8 0 0 20,700 22,700 18,700
22/10/2026 20,700 0.2 (0.98%) 6,400 132.04 0 0 20,500 22,500 18,500
21/10/2026 20,500 -0.3 (-1.44%) 5,200 106.92 0 0 20,800 22,800 18,800
20/10/2026 20,800 0.2 (0.97%) 300 6.25 0 0 20,600 22,600 18,600
19/10/2026 20,600 0.3 (1.48%) 2,500 51.5 0 0 20,300 22,300 18,300
16/10/2026 20,300 0.1 (0.5%) 3,400 69.01 0 0 20,200 22,200 18,200
15/10/2026 20,200 -0.5 (-2.42%) 1,600 32.32 0 0 20,700 22,700 18,700
14/10/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
13/10/2026 20,700 0 (0%) 100 2.07 0 0 20,700 22,700 18,700
12/10/2026 20,700 -0.1 (-0.48%) 100 2.07 0 0 20,800 22,800 18,800
09/10/2026 20,800 0 (0%) 1,006 20.92 0 0 20,800 22,800 18,800
08/10/2026 20,800 0.4 (1.96%) 800 16.39 0 0 20,400 22,400 18,400
07/10/2026 20,400 -0.2 (-0.97%) 900 18.36 0 0 20,600 22,600 18,600
06/10/2026 20,600 0 (0%) 200 4.12 0 0 20,600 22,600 18,600
05/10/2026 20,600 0.4 (1.98%) 2,100 42.46 0 0 20,200 22,200 18,200
02/10/2026 20,200 -0.2 (-0.98%) 3,100 62.49 0 0 20,400 22,400 18,400
01/10/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
30/09/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
29/09/2026 20,400 0 (0%) 300 6.12 0 0 20,400 22,400 18,400
28/09/2026 20,400 0 (0%) 2,500 51 0 0 20,400 22,400 18,400
25/09/2026 20,400 0.4 (2%) 1,900 38.76 0 0 20,000 22,000 18,000
24/09/2026 20,000 0 (0%) 700 14 0 0 20,000 22,000 18,000
23/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/09/2026 20,000 0 (0%) 1,000 20 0 0 20,000 22,000 18,000
21/09/2026 20,000 -0.4 (-1.96%) 300 6.04 0 0 20,400 22,400 18,400
18/09/2026 20,400 0.3 (1.49%) 2,208 44.56 0 0 20,100 22,100 18,100
17/09/2026 20,100 0 (0%) 800 16.05 0 0 20,100 22,100 18,100
16/09/2026 20,100 0.1 (0.5%) 400 8.06 0 0 20,000 22,000 18,000
15/09/2026 20,000 0 (0%) 2,400 48 0 0 20,000 22,000 18,000
14/09/2026 20,000 0 (0%) 1,800 36.1 0 0 20,000 22,000 18,000
11/09/2026 20,000 -0.4 (-1.96%) 2,900 58.1 0 0 20,400 22,400 18,400
10/09/2026 20,400 0.3 (1.49%) 6,400 128.04 0 0 20,100 22,100 18,100
09/09/2026 20,100 0.1 (0.5%) 2,400 48.01 0 0 20,000 22,000 18,000
08/09/2026 20,000 -0.3 (-1.48%) 1,500 30.19 0 0 20,300 22,300 18,300
07/09/2026 20,300 -0.1 (-0.49%) 2,800 56.82 0 0 20,400 22,400 18,400
04/09/2026 20,400 -0.1 (-0.49%) 400 8.16 0 0 20,500 22,500 18,500
03/09/2026 20,500 0 (0%) 200 4.1 0 0 20,500 22,500 18,500
28/08/2026 20,500 -0.3 (-1.44%) 400 8.29 0 0 20,800 22,800 18,800
27/08/2026 20,800 0.2 (0.97%) 2,500 51.43 0 0 20,600 22,600 18,600
26/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/08/2026 20,600 0.1 (0.49%) 100 2.06 0 0 20,500 22,500 18,500
24/08/2026 20,500 0 (0%) 10,902 222.88 0 0 20,500 22,500 18,500
21/08/2026 20,500 -0.5 (-2.38%) 1,700 34.97 0 0 21,000 23,100 18,900
20/08/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
19/08/2026 21,000 0 (0%) 200 4.2 0 0 21,000 23,100 18,900
18/08/2026 21,000 0.2 (0.96%) 6,200 128.16 0 0 20,800 22,800 18,800
17/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
14/08/2026 20,800 0 (0%) 300 6.2 0 0 20,800 22,800 18,800
13/08/2026 20,800 0.2 (0.97%) 100 2.08 0 0 20,600 22,600 18,600
12/08/2026 20,600 0 (0%) 1,600 32.97 0 0 20,600 22,600 18,600
11/08/2026 20,600 0.1 (0.49%) 2,800 57.69 0 0 20,500 22,500 18,500
10/08/2026 20,500 0.1 (0.49%) 1,200 24.5 0 0 20,400 22,400 18,400
07/08/2026 20,400 0.1 (0.49%) 1,801 36.58 0 0 20,300 22,300 18,300
06/08/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
05/08/2026 20,300 0.1 (0.5%) 3,801 76.49 0 0 20,200 22,200 18,200
04/08/2026 20,200 0 (0%) 1,700 34.34 0 0 20,200 22,200 18,200
03/08/2026 20,200 0 (0%) 800 16.16 0 0 20,200 22,200 18,200
31/07/2026 20,200 0 (0%) 600 12.12 0 0 20,200 22,200 18,200
30/07/2026 20,200 0.2 (1%) 2,800 56.02 0 0 20,000 22,000 18,000
29/07/2026 20,000 0 (0%) 2,701 53.82 0 0 20,000 22,000 18,000
28/07/2026 20,000 0 (0%) 400 8 0 0 20,000 22,000 18,000
27/07/2026 20,000 -0.1 (-0.5%) 4,900 97.95 0 0 20,100 22,100 18,100
24/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
23/07/2026 20,100 0 (0%) 5,200 104.52 0 0 20,100 22,100 18,100
22/07/2026 20,100 0.1 (0.5%) 2,800 56.02 0 0 20,000 22,000 18,000
21/07/2026 20,000 -0.3 (-1.48%) 4,100 82.42 0 0 20,300 22,300 18,300
20/07/2026 20,300 -0.1 (-0.49%) 503 10.21 0 0 20,400 22,400 18,400
17/07/2026 20,400 0.4 (2%) 900 18.04 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.4 (-1.96%) 3,400 68.04 0 0 20,400 22,400 18,400
15/07/2026 20,400 0.4 (2%) 3,500 70.21 0 0 20,000 22,000 18,000
14/07/2026 20,000 -0.2 (-0.99%) 2,400 48.14 0 0 20,200 22,200 18,200
13/07/2026 20,200 -0.1 (-0.49%) 1,200 24.57 0 0 20,300 22,300 18,300
10/07/2026 20,300 0.2 (1.%) 2,500 50.27 0 0 20,100 22,100 18,100
09/07/2026 20,100 0 (0%) 5 0.1 0 0 20,100 22,100 18,100
08/07/2026 20,100 0 (0%) 7,001 140.72 0 0 20,100 22,100 18,100
07/07/2026 20,100 0 (0%) 3,442 69.18 0 0 20,100 22,100 18,100
06/07/2026 20,100 -0.9 (-4.29%) 4,700 94.85 0 0 21,000 23,100 18,900
03/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/07/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
01/07/2026 21,000 -0.9 (-4.11%) 300 6.3 0 0 21,900 24,000 19,800
30/06/2026 21,900 1.6 (7.88%) 6,700 137.48 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 100 2.03 0 0 20,300 22,300 18,300
26/06/2026 20,300 0 (0%) 600 12.03 0 0 20,300 22,300 18,300
25/06/2026 20,300 0.1 (0.5%) 4,011 81.43 0 0 20,200 22,200 18,200
24/06/2026 20,200 -0.3 (-1.46%) 301 6.07 0 0 20,500 22,500 18,500
23/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
19/06/2026 20,500 0.5 (2.5%) 500 10.12 0 0 20,000 22,000 18,000
18/06/2026 20,000 -0.3 (-1.48%) 200 4 0 0 20,300 22,300 18,300
17/06/2026 20,300 -0.1 (-0.49%) 800 16.21 0 0 20,400 22,400 18,400
16/06/2026 20,400 0.4 (2%) 300 6.04 0 0 20,000 22,000 18,000
15/06/2026 20,000 -0.5 (-2.44%) 2,100 42.13 0 0 20,500 22,500 18,500
12/06/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.4 (1.99%) 12,000 243.19 0 0 20,100 22,100 18,100
10/06/2026 20,100 -0.4 (-1.95%) 100 2.01 0 0 20,500 22,500 18,500
09/06/2026 20,500 0.1 (0.49%) 1,900 38.86 0 0 20,400 22,400 18,400
08/06/2026 20,400 0 (0%) 2,204 44.96 0 0 20,400 22,400 18,400
05/06/2026 20,400 0.1 (0.49%) 4,600 92.94 0 0 20,300 22,300 18,300
04/06/2026 20,300 0.1 (0.5%) 2,600 52.78 0 0 20,200 22,200 18,200
03/06/2026 20,200 0.2 (1%) 400 8.08 0 0 20,000 22,000 18,000
02/06/2026 20,000 -0.4 (-1.96%) 712 14.36 0 0 20,400 22,400 18,400
01/06/2026 20,400 0.1 (0.49%) 300 6.13 0 0 20,300 22,300 18,300
29/05/2026 20,300 0.1 (0.5%) 4,700 94.99 0 0 20,200 22,200 18,200
28/05/2026 20,200 0 (0%) 400 8.05 0 0 20,200 22,200 18,200
27/05/2026 20,200 0.1 (0.5%) 310 6.26 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 5,300 106.53 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 2,200 44.27 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 6,700 137.35 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 1,600 32.73 0 0 20,500 22,500 18,500
20/05/2026 20,500 0.1 (0.49%) 13,806 283.29 0 0 20,400 22,400 18,400
19/05/2026 22,900 -0.2 (-0.87%) 24,700 567.98 0 0 23,100 25,400 20,800
18/05/2026 23,100 -0.2 (-0.86%) 18,400 427.67 0 0 23,300 25,600 21,000
15/05/2026 23,300 0.3 (1.3%) 3,200 74.23 0 0 23,000 25,300 20,700
14/05/2026 23,000 0.1 (0.44%) 9,462 217.5 0 0 22,900 25,100 20,700
13/05/2026 22,900 -0.2 (-0.87%) 5,300 121.49 0 0 23,100 25,400 20,800
12/05/2026 23,100 0 (0%) 200 4.59 0 0 23,100 25,400 20,800
11/05/2026 23,100 0.3 (1.32%) 16,920 388.2 0 0 22,800 25,000 20,600
08/05/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
07/05/2026 22,800 -0.1 (-0.44%) 700 15.92 0 0 22,900 25,100 20,700
06/05/2026 22,900 0 (0%) 400 9.08 0 0 22,900 25,100 20,700
05/05/2026 22,900 0.3 (1.33%) 663 14.99 0 0 22,600 24,800 20,400
04/05/2026 22,600 0 (0%) 500 11.3 0 0 22,600 24,800 20,400
29/04/2026 22,600 0.2 (0.89%) 2,300 51.54 0 0 22,400 24,600 20,200

Historical Data-ko - BSC

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