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
25/09/2026 29,500 1.1 (3.87%) 300 8.65 0 0 28,400 32,600 24,200
24/09/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
23/09/2026 28,100 -1.2 (-4.1%) 4,105 116.61 0 0 29,300 33,600 25,000
22/09/2026 29,300 -1.7 (-5.48%) 201 5.89 0 0 31,000 35,600 26,400
21/09/2026 31,000 0.9 (2.99%) 200 6.19 0 0 30,100 34,600 25,600
18/09/2026 30,100 0 (0%) 1 0.03 0 0 30,100 34,600 25,600
17/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
14/09/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
11/09/2026 31,500 3.5 (12.5%) 210 6.3 0 0 28,000 32,200 23,800
10/09/2026 28,000 0 (0%) 1,000 28 0 0 28,000 32,200 23,800
09/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/09/2026 28,000 -0.7 (-2.44%) 1,000 28 0 0 28,700 33,000 24,400
07/09/2026 28,000 -0.8 (-2.78%) 2,337 67.1 0 0 28,800 33,100 24,500
04/09/2026 28,800 -0.2 (-0.69%) 310 8.93 0 0 29,000 33,300 24,700
03/09/2026 29,000 0.9 (3.2%) 102 2.96 0 0 28,100 32,300 23,900
28/08/2026 28,100 -0.4 (-1.4%) 1,005 28.25 0 0 28,500 32,700 24,300
27/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
26/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/08/2026 28,500 0.2 (0.71%) 1,400 39.86 0 0 28,300 32,500 24,100
24/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
21/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
20/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
19/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
18/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
17/08/2026 28,200 -0.3 (-1.05%) 1,200 33.99 0 0 28,500 32,700 24,300
14/08/2026 28,500 0 (0%) 6,010 171.14 0 0 28,500 32,700 24,300
13/08/2026 28,500 -0.2 (-0.7%) 500 14.25 0 0 28,700 33,000 24,400
12/08/2026 28,500 -0.5 (-1.72%) 3,005 86.15 0 0 29,000 33,300 24,700
11/08/2026 29,000 -0.4 (-1.36%) 2,005 58.1 0 0 29,400 33,800 25,000
10/08/2026 29,400 -0.4 (-1.34%) 805 23.67 0 0 29,800 34,200 25,400
07/08/2026 29,100 -0.8 (-2.68%) 1,500 44.75 0 0 29,900 34,300 25,500
06/08/2026 29,900 0.2 (0.67%) 900 26.91 0 0 29,700 34,100 25,300
05/08/2026 29,700 0 (0%) 58 1.69 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 10 0.3 0 0 29,700 34,100 25,300
03/08/2026 29,700 0 (0%) 108 3.21 0 0 29,700 34,100 25,300
31/07/2026 30,000 0 (0%) 704 20.93 0 0 30,000 34,500 25,500
30/07/2026 30,300 -0.6 (-1.94%) 856 25.66 0 0 30,900 35,500 26,300
29/07/2026 31,800 -0.1 (-0.31%) 418 12.9 0 0 31,900 36,600 27,200
28/07/2026 31,900 3.8 (13.52%) 120 3.79 0 0 28,100 32,300 23,900
27/07/2026 30,000 1.5 (5.26%) 3,100 87 0 0 28,500 32,700 24,300
24/07/2026 28,500 -0.5 (-1.72%) 8,089 230.3 0 0 29,000 33,300 24,700
23/07/2026 28,700 -0.9 (-3.04%) 9,803 284.26 0 0 29,600 34,000 25,200
22/07/2026 30,000 -0.8 (-2.6%) 2,400 71.13 0 0 30,800 35,400 26,200
21/07/2026 30,800 0.7 (2.33%) 102 3.14 0 0 30,100 34,600 25,600
20/07/2026 30,000 -0.8 (-2.6%) 910 27.36 0 0 30,800 35,400 26,200
17/07/2026 30,800 1.6 (5.48%) 100 3.08 0 0 29,200 33,500 24,900
16/07/2026 29,200 -0.6 (-2.01%) 150 4.45 0 0 29,800 34,200 25,400
15/07/2026 30,100 0.2 (0.67%) 2,500 74.61 0 0 29,900 34,300 25,500
14/07/2026 30,500 0.7 (2.35%) 1,000 29.94 0 0 29,800 34,200 25,400
13/07/2026 31,200 1.1 (3.65%) 476 14.28 0 0 30,100 34,600 25,600
10/07/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
09/07/2026 30,000 -0.5 (-1.64%) 930 27.97 0 0 30,500 35,000 26,000
08/07/2026 30,500 -0.1 (-0.33%) 500 15.25 0 0 30,600 35,100 26,100
07/07/2026 30,600 0 (0%) 300 9.18 0 0 30,600 35,100 26,100
06/07/2026 30,600 0 (0%) 520 15.92 0 0 30,600 35,100 26,100
03/07/2026 31,000 0.5 (1.64%) 803 24.59 0 0 30,500 35,000 26,000
02/07/2026 30,500 -0.9 (-2.87%) 4,512 137.63 0 0 31,400 36,100 26,700
01/07/2026 31,400 0.7 (2.28%) 100 3.14 0 0 30,700 35,300 26,100
30/06/2026 32,100 1.3 (4.22%) 1,040 32. 0 0 30,800 35,400 26,200
29/06/2026 31,900 2.3 (7.77%) 2,201 67.74 0 0 29,600 34,000 25,200
26/06/2026 30,900 -1 (-3.13%) 2,701 79.82 0 0 31,900 36,600 27,200
25/06/2026 31,000 -1.7 (-5.2%) 500 15.93 0 0 32,700 37,600 27,800
24/06/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
23/06/2026 32,700 2.2 (7.21%) 110 3.58 0 0 30,500 35,000 26,000
22/06/2026 30,500 -0.4 (-1.29%) 500 15.25 0 0 30,900 35,500 26,300
19/06/2026 30,900 -0.1 (-0.32%) 100 3.09 0 0 31,000 35,600 26,400
18/06/2026 31,000 -0.2 (-0.64%) 110 3.42 0 0 31,200 35,800 26,600
17/06/2026 31,200 0 (0%) 114 3.57 0 0 31,200 35,800 26,600
16/06/2026 31,200 0.2 (0.65%) 409 12.78 0 0 31,000 35,600 26,400
15/06/2026 31,000 0.9 (2.99%) 771 24.04 0 0 30,100 34,600 25,600
12/06/2026 31,200 -1.4 (-4.29%) 461 14.42 21,740 604.37 32,600 37,400 27,800
11/06/2026 32,600 2.5 (8.31%) 104 3.38 0 0 30,100 34,600 25,600
10/06/2026 30,100 -0.4 (-1.31%) 101 3.04 0 0 30,500 35,000 26,000
09/06/2026 31,500 1.3 (4.3%) 1,200 36.54 0 0 30,200 34,700 25,700
08/06/2026 30,200 -3.7 (-10.91%) 3,500 105.7 0 0 33,900 38,900 28,900
05/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
04/06/2026 33,000 -0.9 (-2.65%) 3,216 109.12 0 0 33,900 38,900 28,900
03/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
02/06/2026 33,900 1.9 (5.94%) 100 3.39 0 0 32,000 36,800 27,200
01/06/2026 32,100 -0.4 (-1.23%) 600 19.21 0 0 32,500 37,300 27,700
29/05/2026 32,000 0.5 (1.59%) 201 6.53 0 0 31,500 36,200 26,800
28/05/2026 33,000 1.7 (5.43%) 700 22.07 0 0 31,300 35,900 26,700
27/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
26/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/05/2026 31,300 0 (0%) 3 0.11 0 0 31,300 35,900 26,700
22/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/05/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/05/2026 32,200 1.6 (5.23%) 406 12.71 0 0 30,600 35,100 26,100
18/05/2026 30,600 -1.9 (-5.85%) 300 9.18 0 0 32,500 37,300 27,700
15/05/2026 32,500 0 (0%) 4 0.12 0 0 32,500 37,300 27,700
14/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/05/2026 32,500 1.8 (5.86%) 100 3.25 0 0 30,700 35,300 26,100
08/05/2026 31,000 -2 (-6.06%) 560 17.38 0 0 33,000 37,900 28,100
07/05/2026 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.1 (0.33%) 2,006 60.86 0 0 30,400 34,900 25,900
05/05/2026 30,400 -2.9 (-8.71%) 1,500 45.62 0 0 33,300 38,200 28,400
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
29/04/2026 33,900 2.4 (7.62%) 300 9.99 0 0 31,500 36,200 26,800
28/04/2026 31,500 -1.5 (-4.55%) 100 3.15 0 0 33,000 37,900 28,100
24/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/04/2026 33,000 0.1 (0.3%) 100 3.3 0 0 32,900 37,800 28,000
21/04/2026 31,000 -0.3 (-0.96%) 3,900 128.33 0 0 31,300 35,900 26,700
20/04/2026 31,000 -1.9 (-5.78%) 3,900 122.05 0 0 32,900 37,800 28,000
17/04/2026 32,900 2.1 (6.82%) 180 5.91 0 0 30,800 35,400 26,200
16/04/2026 31,000 -1.5 (-4.62%) 2,400 73.9 0 0 32,500 37,300 27,700
15/04/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
14/04/2026 32,500 0.9 (2.85%) 100 3.25 0 0 31,600 36,300 26,900
13/04/2026 31,000 -2.5 (-7.46%) 1,800 56.9 0 0 33,500 38,500 28,500
10/04/2026 33,500 -0.1 (-0.3%) 103 3.45 0 0 33,600 38,600 28,600
09/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
08/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
07/04/2026 33,600 2.4 (7.69%) 100 3.36 0 0 31,200 35,800 26,600
06/04/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
03/04/2026 31,000 -0.2 (-0.64%) 2,000 62.34 0 0 31,200 35,800 26,600
02/04/2026 31,900 0.7 (2.24%) 902 28.18 0 0 31,200 35,800 26,600
01/04/2026 31,800 -0.2 (-0.63%) 3,900 121.54 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 2 0.06 0 0 32,000 36,800 27,200
30/03/2026 32,000 -0.8 (-2.44%) 1,300 41.6 0 0 32,800 37,700 27,900
27/03/2026 32,000 0.5 (1.59%) 800 26.2 0 0 31,500 36,200 26,800
26/03/2026 33,000 1.7 (5.43%) 607 19.12 0 0 31,300 35,900 26,700

Historical Data-ko - BSC

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