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
13/11/2026 28,300 0.3 (1.07%) 500 13.91 1,000,000 28,100 28,000 29,950 26,050
12/11/2026 28,000 -0.45 (-1.58%) 200 5.73 0 0 28,450 30,400 26,500
11/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
10/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
09/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/11/2026 28,450 0 (0%) 0 0 1,720,000 48,934 28,450 30,400 26,500
05/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
04/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
03/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
02/11/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
30/10/2026 28,450 0 (0%) 500 14.2 0 0 28,450 30,400 26,500
29/10/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
28/10/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
27/10/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
26/10/2026 28,450 1.65 (6.16%) 100 2.85 0 0 26,800 28,650 24,950
23/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
22/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
21/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
20/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
19/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
16/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
15/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
14/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
13/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
12/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
09/10/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
08/10/2026 26,800 0.3 (1.13%) 100 2.68 0 0 26,500 28,350 24,650
07/10/2026 26,500 0.05 (0.19%) 500 13.15 0 0 26,450 28,300 24,600
06/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
05/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
02/10/2026 26,450 0.1 (0.38%) 500 13.01 0 0 26,350 28,150 24,550
01/10/2026 26,350 0.3 (1.15%) 100 2.64 0 0 26,050 27,850 24,250
30/09/2026 26,050 0.25 (0.97%) 2,300 58.05 0 0 25,800 27,600 24,000
29/09/2026 25,800 0.15 (0.58%) 3,800 98.41 0 0 25,650 27,400 23,900
28/09/2026 25,650 0.65 (2.6%) 10,800 276.79 0 0 25,000 26,750 23,250
25/09/2026 25,000 0.4 (1.63%) 1,100 27.63 0 0 24,600 26,300 22,900
24/09/2026 24,600 -1.8 (-6.82%) 1,900 47.09 0 0 26,400 28,200 24,600
23/09/2026 26,400 -0.05 (-0.19%) 100 2.64 0 0 26,450 28,300 24,600
22/09/2026 26,450 0.5 (1.93%) 500 13.12 0 0 25,950 27,750 24,150
21/09/2026 25,950 -0.7 (-2.63%) 7,600 194.51 0 0 26,650 28,500 24,800
18/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
17/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
16/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
15/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
14/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
11/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
07/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/09/2026 26,650 1.55 (6.18%) 600 15.52 0 0 25,100 26,850 23,350
28/08/2026 25,100 -1.85 (-6.86%) 10,000 251.52 0 0 26,950 28,800 25,100
27/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
26/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
25/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
24/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
21/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
20/08/2026 26,950 0.8 (3.06%) 100 2.7 0 0 26,150 27,950 24,350
19/08/2026 26,150 0.2 (0.77%) 1,900 46.53 0 0 25,950 27,750 24,150
18/08/2026 25,950 -0.55 (-2.08%) 400 10.23 0 0 26,500 28,350 24,650
17/08/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
14/08/2026 26,500 0.6 (2.32%) 1,500 39.75 0 0 25,900 27,700 24,100
13/08/2026 25,900 -0.1 (-0.38%) 300 7.77 0 0 26,000 27,800 24,200
12/08/2026 26,000 1 (4%) 6,100 158.63 0 0 25,000 26,750 23,250
11/08/2026 25,000 -1.85 (-6.89%) 2,800 70.16 0 0 26,850 28,700 25,000
10/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
07/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
06/08/2026 26,850 0.65 (2.48%) 200 5.37 0 0 26,200 28,000 24,400
05/08/2026 26,200 -0.65 (-2.42%) 200 5.24 0 0 26,850 28,700 25,000
04/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
03/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
31/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
30/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
29/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
28/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
27/07/2026 26,850 0.55 (2.09%) 800 21.48 123,700 3,092.5 26,300 28,100 24,500
24/07/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
23/07/2026 26,300 -0.45 (-1.68%) 300 7.78 0 0 26,750 28,600 24,900
22/07/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
21/07/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/07/2026 26,750 1.2 (4.7%) 600 15.43 0 0 25,550 27,300 23,800
17/07/2026 25,550 -1.4 (-5.19%) 2,900 73.98 0 0 26,950 28,800 25,100
16/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
14/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
13/07/2026 26,950 0 (0%) 0 0 151,600 4,085.62 26,950 28,800 25,100
10/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
09/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
08/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
07/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
06/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
03/07/2026 26,950 1.15 (4.46%) 100 2.7 0 0 25,800 27,600 24,000
02/07/2026 25,800 0.1 (0.39%) 1,200 30.42 0 0 25,700 27,450 23,950
01/07/2026 25,700 -1.55 (-5.69%) 1,000 25.73 0 0 27,250 29,150 25,350
30/06/2026 27,250 -0.25 (-0.91%) 1,600 42.69 0 0 27,500 29,400 25,600
29/06/2026 27,500 0 (0%) 4,100 112.75 0 0 27,500 29,400 25,600
26/06/2026 27,500 1.55 (5.97%) 7,800 209.48 0 0 25,950 27,750 24,150
25/06/2026 25,950 -0.2 (-0.76%) 1,300 33.86 0 0 26,150 27,950 24,350
24/06/2026 26,150 -0.15 (-0.57%) 900 23.54 0 0 26,300 28,100 24,500
23/06/2026 26,300 0 (0%) 3,700 97.31 0 0 26,300 28,100 24,500
22/06/2026 26,300 0 (0%) 2,200 57.86 0 0 26,300 28,100 24,500
19/06/2026 26,300 1.1 (4.37%) 2,400 62.8 0 0 25,200 26,950 23,450
18/06/2026 25,200 -0.8 (-3.08%) 3,400 88.62 0 0 26,000 27,800 24,200
17/06/2026 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 28,650 24,950
16/06/2026 26,800 -0.1 (-0.37%) 1,500 40.2 0 0 26,900 28,750 25,050
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
12/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/06/2026 26,900 0.95 (3.66%) 100 2.69 0 0 25,950 27,750 24,150
10/06/2026 25,950 -0.9 (-3.35%) 5,100 130.36 0 0 26,850 28,700 25,000
09/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
08/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
05/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
04/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
03/06/2026 26,850 -1.45 (-5.12%) 1,000 26.88 0 0 28,300 30,250 26,350
02/06/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
01/06/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
29/05/2026 28,300 1.45 (5.4%) 500 13.67 0 0 26,850 28,700 25,000
28/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
27/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
26/05/2026 26,850 0.8 (3.07%) 1,800 47.45 0 0 26,050 27,850 24,250
25/05/2026 26,050 -1.55 (-5.62%) 2,200 56.68 0 0 27,600 29,500 25,700
22/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
21/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
20/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
19/05/2026 27,600 0.75 (2.79%) 6,700 173.58 0 0 26,850 28,700 25,000
18/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
15/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
14/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000

Historical Data-ko - BSC

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