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
23/10/2026 19,400 -0.1 (-0.51%) 4,800 93.2 0 0 19,500 20,850 18,150
22/10/2026 19,500 0.25 (1.3%) 1,100 21.2 0 0 19,250 20,550 17,950
21/10/2026 19,250 0 (0%) 6,400 123.03 0 0 19,250 20,550 17,950
20/10/2026 19,250 -0.3 (-1.53%) 3,500 67.65 0 0 19,550 20,900 18,200
19/10/2026 19,550 0.05 (0.26%) 6,100 118.96 0 0 19,500 20,850 18,150
16/10/2026 19,500 0.05 (0.26%) 1,800 35.08 0 0 19,450 20,800 18,100
15/10/2026 20,450 -0.45 (-2.15%) 2,500 52.36 0 0 20,900 22,350 19,450
14/10/2026 20,900 0 (0%) 3,300 68.95 0 0 20,900 22,350 19,450
13/10/2026 20,900 0.2 (0.97%) 4,200 87.39 0 0 20,700 22,100 19,300
12/10/2026 20,700 0 (0%) 4,400 89.43 0 0 20,700 22,100 19,300
09/10/2026 20,700 -0.3 (-1.43%) 6,000 123.7 0 0 21,000 22,450 19,550
08/10/2026 21,000 -0.2 (-0.94%) 11,700 245.81 0 0 21,200 22,650 19,750
07/10/2026 21,200 -0.05 (-0.24%) 3,600 74.35 0 0 21,250 22,700 19,800
06/10/2026 21,250 -0.05 (-0.23%) 9,800 203.52 0 0 21,300 22,750 19,850
05/10/2026 21,300 0.3 (1.43%) 2,200 46.31 0 0 21,000 22,450 19,550
02/10/2026 21,000 -0.4 (-1.87%) 3,600 75.29 0 0 21,400 22,850 19,950
01/10/2026 21,400 0 (0%) 200 4.23 0 0 21,400 22,850 19,950
30/09/2026 21,400 0.45 (2.15%) 3,300 69.97 0 0 20,950 22,400 19,500
29/09/2026 20,950 -0.7 (-3.23%) 2,100 44.28 0 0 21,650 23,150 20,150
28/09/2026 21,650 0 (0%) 0 0 0 0 21,650 23,150 20,150
25/09/2026 21,650 -0.05 (-0.23%) 2,200 46.68 0 0 21,700 23,200 20,200
24/09/2026 21,700 -0.15 (-0.69%) 9,500 199.5 0 0 21,850 23,350 20,350
23/09/2026 21,850 -0.05 (-0.23%) 2,700 58.54 0 0 21,900 23,400 20,400
22/09/2026 21,900 -0.2 (-0.9%) 2,800 61.83 0 0 22,100 23,600 20,600
21/09/2026 22,100 -0.1 (-0.45%) 1,100 24.17 0 0 22,200 23,750 20,650
18/09/2026 22,200 0.1 (0.45%) 2,200 47.52 0 0 22,100 23,600 20,600
17/09/2026 22,100 -0.2 (-0.9%) 700 15.47 0 0 22,300 23,850 20,750
16/09/2026 22,300 -0.05 (-0.22%) 1,100 24.23 0 0 22,350 23,900 20,800
15/09/2026 22,350 0.35 (1.59%) 1,700 37.7 0 0 22,000 23,500 20,500
14/09/2026 22,000 0 (0%) 4,800 104.48 0 0 22,000 23,500 20,500
11/09/2026 22,000 -0.3 (-1.35%) 2,400 53.06 0 0 22,300 23,850 20,750
10/09/2026 22,300 0.3 (1.36%) 1,600 35.59 0 0 22,000 23,500 20,500
09/09/2026 22,000 0 (0%) 1,400 31.18 0 0 22,000 23,500 20,500
08/09/2026 22,000 0.2 (0.92%) 4,600 100.42 0 0 21,800 23,300 20,300
07/09/2026 21,800 0 (0%) 100 2.18 0 0 21,800 23,300 20,300
04/09/2026 21,800 0.7 (3.32%) 1,700 36.93 0 0 21,100 22,550 19,650
03/09/2026 21,100 -1 (-4.52%) 3,600 78.12 0 0 22,100 23,600 20,600
28/08/2026 22,100 0.15 (0.68%) 2,700 58.96 0 0 21,950 23,450 20,450
27/08/2026 21,950 0 (0%) 5,500 120.46 0 0 21,950 23,450 20,450
26/08/2026 21,950 -0.4 (-1.79%) 1,300 28.27 0 0 22,350 23,900 20,800
25/08/2026 22,350 0 (0%) 0 0 0 0 22,350 23,900 20,800
24/08/2026 22,350 0 (0%) 100 2.24 0 0 22,350 23,900 20,800
21/08/2026 22,350 0.4 (1.82%) 2,400 50.79 0 0 21,950 23,450 20,450
20/08/2026 21,950 0.25 (1.15%) 300 6.59 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.2 (-0.91%) 6,900 152.81 0 0 21,900 23,400 20,400
18/08/2026 21,900 -0.1 (-0.45%) 10,400 228.76 0 0 22,000 23,500 20,500
17/08/2026 22,000 0.35 (1.62%) 4,100 89.64 0 0 21,650 23,150 20,150
14/08/2026 21,650 -0.05 (-0.23%) 4,800 103.72 0 0 21,700 23,200 20,200
13/08/2026 21,700 -0.2 (-0.91%) 4,000 87.1 0 0 21,900 23,400 20,400
12/08/2026 21,900 0 (0%) 4,300 92.57 0 0 21,900 23,400 20,400
11/08/2026 21,900 -0.1 (-0.45%) 8,800 191.44 0 0 22,000 23,500 20,500
10/08/2026 22,000 0 (0%) 20,700 451.46 0 0 22,000 23,500 20,500
07/08/2026 22,000 1 (4.76%) 12,200 260.35 0 0 21,000 22,450 19,550
06/08/2026 21,000 0.65 (3.19%) 10,200 213.08 0 0 20,350 21,750 18,950
05/08/2026 20,350 1.3 (6.82%) 48,900 981.33 0 0 19,050 20,350 17,750
04/08/2026 19,050 -0.05 (-0.26%) 2,400 45.44 0 0 19,100 20,400 17,800
03/08/2026 19,100 0.2 (1.06%) 9,300 177.98 0 0 18,900 20,200 17,600
31/07/2026 18,900 0.5 (2.72%) 4,700 87.83 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.1 (0.55%) 12,300 228. 0 0 18,300 19,550 17,050
29/07/2026 18,300 -0.4 (-2.14%) 23,500 432.72 0 0 18,700 20,000 17,400
28/07/2026 18,700 -0.5 (-2.6%) 15,100 281.66 0 0 19,200 20,500 17,900
27/07/2026 19,200 -0.85 (-4.24%) 10,700 209.05 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.7 (-3.37%) 14,500 283.29 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.05 (-0.24%) 9,000 186.95 0 0 20,800 22,250 19,350
22/07/2026 20,800 -0.15 (-0.72%) 5,800 118.96 0 0 20,950 22,400 19,500
21/07/2026 20,950 0.05 (0.24%) 800 16.73 0 0 20,900 22,350 19,450
20/07/2026 20,900 -0.05 (-0.24%) 4,100 84.76 0 0 20,950 22,400 19,500
17/07/2026 20,950 0.85 (4.23%) 17,800 357.9 0 0 20,100 21,500 18,700
16/07/2026 20,100 -0.5 (-2.43%) 3,100 62.63 0 0 20,600 22,000 19,200
15/07/2026 20,600 -0.35 (-1.67%) 2,800 58.64 0 0 20,950 22,400 19,500
14/07/2026 20,950 -0.3 (-1.41%) 5,000 106.86 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.15 (-0.7%) 900 19.13 0 0 21,400 22,850 19,950
10/07/2026 21,400 1.1 (5.42%) 13,300 268.74 0 0 20,300 21,700 18,900
09/07/2026 20,300 0 (0%) 9,400 191.34 0 0 20,300 21,700 18,900
08/07/2026 20,300 -0.2 (-0.98%) 2,700 55.12 0 0 20,500 21,900 19,100
07/07/2026 20,500 -0.3 (-1.44%) 12,300 253.39 0 0 20,800 22,250 19,350
06/07/2026 20,800 -0.2 (-0.95%) 6,300 131.71 0 0 21,000 22,450 19,550
03/07/2026 21,000 -0.1 (-0.47%) 13,400 281.09 0 0 21,100 22,550 19,650
02/07/2026 21,100 0 (0%) 13,900 292.39 0 0 21,100 22,550 19,650
01/07/2026 21,100 0 (0%) 25,300 532.22 0 0 21,100 22,550 19,650
30/06/2026 21,100 -0.5 (-2.31%) 6,200 131.79 0 0 21,600 23,100 20,100
29/06/2026 21,600 0.45 (2.13%) 5,200 109.35 0 0 21,150 22,600 19,700
26/06/2026 21,150 -0.85 (-3.86%) 1,300 27.78 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 23,100 20,100
24/06/2026 21,600 -0.1 (-0.46%) 18,500 397.81 0 0 21,700 23,200 20,200
23/06/2026 21,700 -0.3 (-1.36%) 3,800 82.38 0 0 22,000 23,500 20,500
22/06/2026 22,000 0 (0%) 1,400 30.76 0 0 22,000 23,500 20,500
19/06/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/06/2026 22,000 0 (0%) 2,800 61.6 0 0 22,000 23,500 20,500
17/06/2026 22,000 -0.1 (-0.45%) 7,700 169.42 0 0 22,100 23,600 20,600
16/06/2026 22,100 0 (0%) 16,300 359.9 0 0 22,100 23,600 20,600
15/06/2026 22,100 0.1 (0.45%) 2,200 48.5 0 0 22,000 23,500 20,500
12/06/2026 22,000 -0.2 (-0.9%) 10,700 235.73 0 0 22,200 23,750 20,650
11/06/2026 22,200 0 (0%) 3,300 73.58 0 0 22,200 23,750 20,650
10/06/2026 22,200 0.1 (0.45%) 4,600 102.14 0 0 22,100 23,600 20,600
09/06/2026 22,100 0.1 (0.45%) 4,800 105.79 0 0 22,000 23,500 20,500
08/06/2026 22,000 -0.3 (-1.35%) 7,200 158.42 0 0 22,300 23,850 20,750
05/06/2026 22,300 -0.2 (-0.89%) 3,600 81.04 0 0 22,500 24,050 20,950
04/06/2026 22,500 0.4 (1.81%) 2,900 63.92 0 0 22,100 23,600 20,600
03/06/2026 22,100 -0.1 (-0.45%) 2,300 50.26 0 0 22,200 23,750 20,650
02/06/2026 22,200 0 (0%) 2,100 46.62 0 0 22,200 23,750 20,650
01/06/2026 22,200 -0.1 (-0.45%) 4,300 95.62 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 5,700 127.35 0 0 22,500 24,050 20,950
28/05/2026 22,500 0 (0%) 2,000 45.21 0 0 22,500 24,050 20,950
27/05/2026 22,500 0 (0%) 5,700 128.26 0 0 22,500 24,050 20,950
26/05/2026 22,500 -0.45 (-1.96%) 5,800 130.58 0 0 22,950 24,550 21,350
25/05/2026 22,950 -0.05 (-0.22%) 5,600 127.04 0 0 23,000 24,600 21,400
22/05/2026 23,000 0.85 (3.84%) 47,000 1,048.25 0 0 22,150 23,700 20,600
21/05/2026 22,150 -0.25 (-1.12%) 7,900 174.88 0 0 22,400 23,950 20,850
20/05/2026 22,400 -0.3 (-1.32%) 27,800 620.11 0 0 22,700 24,250 21,150
19/05/2026 22,700 -0.1 (-0.44%) 19,100 431.03 0 0 22,800 24,350 21,250
18/05/2026 22,800 -0.15 (-0.65%) 29,200 665.84 0 0 22,950 24,550 21,350
15/05/2026 22,950 0.2 (0.88%) 2,500 56.57 0 0 22,750 24,300 21,200
14/05/2026 22,750 0.05 (0.22%) 4,000 90.32 0 0 22,700 24,250 21,150
13/05/2026 22,700 0.35 (1.57%) 14,500 332.02 0 0 22,350 23,900 20,800
12/05/2026 22,350 -0.15 (-0.67%) 10,900 242.82 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.5 (-2.17%) 8,900 202.58 0 0 23,000 24,600 21,400
08/05/2026 23,000 0 (0%) 15,300 351.76 0 0 23,000 24,600 21,400
07/05/2026 23,000 -0.25 (-1.08%) 31,900 735.32 0 0 23,250 24,850 21,650
06/05/2026 23,250 -0.15 (-0.64%) 17,500 407.11 0 0 23,400 25,000 21,800
05/05/2026 23,400 0.2 (0.86%) 9,100 211.01 0 0 23,200 24,800 21,600
04/05/2026 23,200 0.05 (0.22%) 5,600 131.06 0 0 23,150 24,750 21,550
29/04/2026 23,150 -0.2 (-0.86%) 7,000 157.49 0 0 23,350 24,950 21,750
28/04/2026 23,350 -0.25 (-1.06%) 18,800 440.19 0 0 23,600 25,250 21,950
24/04/2026 23,600 0 (0%) 9,600 226.42 0 0 23,600 25,250 21,950
23/04/2026 23,600 -0.2 (-0.84%) 6,800 162.33 0 0 23,800 25,450 22,150

Historical Data-ko - BSC

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