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
09/10/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
08/10/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
07/10/2026 28,400 0 (0%) 200 5.68 0 0 28,400 32,600 24,200
06/10/2026 28,400 0.1 (0.35%) 1,000 28.4 0 0 28,300 32,500 24,100
05/10/2026 28,300 0 (0%) 1,000 28.3 0 0 28,300 32,500 24,100
02/10/2026 28,300 0.5 (1.8%) 100 2.83 0 0 27,800 31,900 23,700
01/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
30/09/2026 27,500 -1 (-3.51%) 300 8.35 0 0 28,500 32,700 24,300
29/09/2026 28,500 0 (0%) 4,700 133.94 0 0 28,500 32,700 24,300
28/09/2026 28,500 0.6 (2.15%) 2,700 76.94 0 0 27,900 32,000 23,800
25/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
24/09/2026 28,400 0 (0%) 6,200 172.88 0 0 28,400 32,600 24,200
23/09/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
22/09/2026 28,400 0 (0%) 45 1.28 0 0 28,400 32,600 24,200
21/09/2026 28,400 -0.4 (-1.39%) 1,113 31.6 0 0 28,800 33,100 24,500
18/09/2026 28,800 0.3 (1.05%) 100 2.88 0 0 28,500 32,700 24,300
17/09/2026 28,500 -0.3 (-1.04%) 120 3.42 0 0 28,800 33,100 24,500
16/09/2026 28,800 0 (0%) 43 1.2 0 0 28,800 33,100 24,500
15/09/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
14/09/2026 28,800 0.3 (1.05%) 410 11.81 0 0 28,500 32,700 24,300
11/09/2026 28,500 0 (0%) 3,100 88.25 0 0 28,500 32,700 24,300
10/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
09/09/2026 28,500 0 (0%) 2 0.06 0 0 28,500 32,700 24,300
08/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
07/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
04/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
03/09/2026 28,500 0.3 (1.06%) 200 5.7 0 0 28,200 32,400 24,000
28/08/2026 28,200 0 (0%) 300 8.46 0 0 28,200 32,400 24,000
27/08/2026 28,100 -0.4 (-1.4%) 546 15.4 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 (0%) 0 0 0 0 28,500 32,700 24,300
24/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/08/2026 28,500 0.2 (0.71%) 500 14.25 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 28,000 -0.4 (-1.41%) 1,201 33.99 0 0 28,400 32,600 24,200
18/08/2026 28,400 0 (0%) 500 14.2 0 0 28,400 32,600 24,200
17/08/2026 28,400 0 (0%) 902 25.62 0 0 28,400 32,600 24,200
14/08/2026 28,200 -0.3 (-1.05%) 1,100 31.2 0 0 28,500 32,700 24,300
13/08/2026 28,500 -0.3 (-1.04%) 700 19.95 0 0 28,800 33,100 24,500
12/08/2026 28,800 -0.2 (-0.69%) 300 8.64 0 0 29,000 33,300 24,700
11/08/2026 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
10/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/08/2026 29,000 0 (0%) 0 0 10,000 247 29,000 33,300 24,700
06/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/08/2026 29,000 0.5 (1.75%) 100 2.9 0 0 28,500 32,700 24,300
04/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
03/08/2026 28,500 0 (0%) 1,801 51.33 0 0 28,500 32,700 24,300
31/07/2026 28,500 0.1 (0.35%) 2,100 59.85 0 0 28,400 32,600 24,200
30/07/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
29/07/2026 28,400 0 (0%) 1,900 53.94 0 0 28,400 32,600 24,200
28/07/2026 28,500 0.8 (2.89%) 600 17.06 15,000 354 27,700 31,800 23,600
27/07/2026 28,500 0.2 (0.71%) 502 13.93 0 0 28,300 32,500 24,100
24/07/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
23/07/2026 28,700 0.1 (0.35%) 1,300 36.73 0 0 28,600 32,800 24,400
22/07/2026 28,900 0.3 (1.05%) 1,300 37.21 0 0 28,600 32,800 24,400
21/07/2026 28,900 0.2 (0.7%) 1,700 48.61 0 0 28,700 33,000 24,400
20/07/2026 28,800 -0.1 (-0.35%) 1,249 35.93 37,870 931.6 28,900 33,200 24,600
17/07/2026 28,900 0 (0%) 50 1.45 0 0 28,900 33,200 24,600
16/07/2026 29,000 0.2 (0.69%) 2,300 66.4 0 0 28,800 33,100 24,500
15/07/2026 29,100 0 (0%) 502 14.45 0 0 29,100 33,400 24,800
14/07/2026 29,000 -0.2 (-0.68%) 2,100 61.15 0 0 29,200 33,500 24,900
13/07/2026 29,200 0 (0%) 600 17.52 0 0 29,200 33,500 24,900
10/07/2026 28,800 0.1 (0.35%) 2,230 65.03 0 0 28,700 33,000 24,400
09/07/2026 28,700 -0.3 (-1.03%) 150 4.31 0 0 29,000 33,300 24,700
08/07/2026 29,000 0 (0%) 2,500 72.49 0 0 29,000 33,300 24,700
07/07/2026 28,900 0.1 (0.35%) 216 6.25 0 0 28,800 33,100 24,500
06/07/2026 28,900 0.1 (0.35%) 1,103 31.78 0 0 28,800 33,100 24,500
03/07/2026 28,800 -0.2 (-0.69%) 800 23.06 0 0 29,000 33,300 24,700
02/07/2026 28,800 -0.4 (-1.37%) 1,502 43.5 0 0 29,200 33,500 24,900
01/07/2026 29,000 0.2 (0.69%) 3,853 112.48 0 0 28,800 33,100 24,500
30/06/2026 29,000 0.7 (2.47%) 930 26.79 0 0 28,300 32,500 24,100
29/06/2026 29,800 2 (7.19%) 2,261 63.91 0 0 27,800 31,900 23,700
26/06/2026 31,000 3.9 (14.39%) 854 23.65 0 0 27,100 31,100 23,100
25/06/2026 27,000 -0.7 (-2.53%) 1,301 35.32 0 0 27,700 31,800 23,600
24/06/2026 28,800 0.2 (0.7%) 10,600 294.06 0 0 28,600 32,800 24,400
23/06/2026 28,400 -0.6 (-2.07%) 370 10.62 77 2.56 29,000 33,300 24,700
22/06/2026 29,100 -0.5 (-1.69%) 4,200 121.81 23 0.78 29,600 34,000 25,200
19/06/2026 29,400 -0.7 (-2.33%) 2,419 71.67 0 0 30,100 34,600 25,600
18/06/2026 30,000 0.2 (0.67%) 2,431 73.19 0 0 29,800 34,200 25,400
17/06/2026 29,900 -0.5 (-1.64%) 11,800 351.46 0 0 30,400 34,900 25,900
16/06/2026 34,500 0.5 (1.47%) 22,100 758.55 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 17,646 599.43 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 11,216 380.89 0 0 34,000 39,100 28,900
11/06/2026 33,600 -0.5 (-1.47%) 11,458 389.57 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.4 (1.19%) 4,210 143.4 0 0 33,700 38,700 28,700
09/06/2026 33,800 0.1 (0.3%) 1,100 37.08 0 0 33,700 38,700 28,700
08/06/2026 34,000 -0.1 (-0.29%) 3,903 131.46 0 0 34,100 39,200 29,000
05/06/2026 34,200 0.1 (0.29%) 7,660 261.44 0 0 34,100 39,200 29,000
04/06/2026 34,000 2 (6.25%) 14,160 482.83 0 0 32,000 36,800 27,200
03/06/2026 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
02/06/2026 32,000 0.3 (0.95%) 1,303 41.7 0 0 31,700 36,400 27,000
01/06/2026 32,000 0 (0%) 900 28.49 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.2 (0.63%) 320 10.23 0 0 31,800 36,500 27,100
28/05/2026 31,800 -0.2 (-0.63%) 1,417 45.05 0 0 32,000 36,800 27,200
27/05/2026 32,000 0.5 (1.59%) 266 8.5 0 0 31,500 36,200 26,800
26/05/2026 31,500 0 (0%) 3,235 101.9 0 0 31,500 36,200 26,800
25/05/2026 31,500 0 (0%) 2,731 86.03 0 0 31,500 36,200 26,800
22/05/2026 31,500 0 (0%) 1,000 31.5 0 0 31,500 36,200 26,800
21/05/2026 31,500 0.4 (1.29%) 281 8.74 0 0 31,100 35,700 26,500
20/05/2026 31,400 0.4 (1.29%) 700 21.74 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 5,118 158.66 0 0 31,900 36,600 27,200
18/05/2026 32,000 0.4 (1.27%) 500 15.93 0 0 31,600 36,300 26,900
15/05/2026 32,100 0 (0%) 501 15.84 0 0 32,100 36,900 27,300
14/05/2026 32,100 0 (0%) 177 5.52 0 0 32,100 36,900 27,300
13/05/2026 32,400 0.6 (1.89%) 2,302 73.87 0 0 31,800 36,500 27,100
12/05/2026 32,000 0.6 (1.91%) 1,000 31.81 0 0 31,400 36,100 26,700
11/05/2026 31,000 -1 (-3.13%) 2,705 84.86 0 0 32,000 36,800 27,200
08/05/2026 32,000 0 (0%) 2,001 64.03 0 0 32,000 36,800 27,200
07/05/2026 32,800 1.8 (5.81%) 2,410 77.01 0 0 31,000 35,600 26,400
06/05/2026 31,000 0.4 (1.31%) 6,115 189.51 0 0 30,600 35,100 26,100
05/05/2026 31,000 0.4 (1.31%) 1,010 30.92 0 0 30,600 35,100 26,100
04/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100

Historical Data-ko - BSC

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