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
24/08/2026 30,700 -2.2 (-6.69%) 800 25.22 0 0 32,900 37,800 28,000
21/08/2026 32,900 3 (10.03%) 2,018 66.38 0 0 29,900 34,300 25,500
20/08/2026 32,900 2 (6.47%) 2,400 71.81 0 0 30,900 35,500 26,300
19/08/2026 30,900 0 (0%) 5 0.16 0 0 30,900 35,500 26,300
18/08/2026 30,400 -2.6 (-7.88%) 951 29.46 0 0 33,000 37,900 28,100
17/08/2026 33,000 -1.8 (-5.17%) 100 3.3 0 0 34,800 40,000 29,600
14/08/2026 34,800 -0.1 (-0.29%) 2,000 69.6 0 0 34,900 40,100 29,700
13/08/2026 35,300 4 (12.78%) 1,102 38.42 0 0 31,300 35,900 26,700
12/08/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
11/08/2026 31,300 0 (0%) 2 0.07 0 0 31,300 35,900 26,700
10/08/2026 31,300 1.8 (6.1%) 1,100 34.43 0 0 29,500 33,900 25,100
07/08/2026 29,500 0 (0%) 4 0.13 0 0 29,500 33,900 25,100
06/08/2026 31,000 0 (0%) 2 0.07 0 0 31,000 35,600 26,400
05/08/2026 31,000 -2 (-6.06%) 111 3.47 0 0 33,000 37,900 28,100
04/08/2026 33,000 -0.4 (-1.2%) 1,019 33.63 0 0 33,400 38,400 28,400
03/08/2026 33,400 2.3 (7.4%) 152 5.07 0 0 31,100 35,700 26,500
31/07/2026 31,100 0 (0%) 17 0.56 0 0 31,100 35,700 26,500
30/07/2026 31,100 0 (0%) 30 1.04 0 0 31,100 35,700 26,500
29/07/2026 33,000 0 (0%) 1,801 56.03 0 0 33,000 37,900 28,100
28/07/2026 33,000 0.5 (1.54%) 2,800 92.4 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 3,900 128.7 0 0 33,000 37,900 28,100
21/07/2026 33,000 -0.2 (-0.6%) 100 3.3 0 0 33,200 38,100 28,300
20/07/2026 33,900 1.1 (3.35%) 300 9.95 0 0 32,800 37,700 27,900
17/07/2026 32,800 0 (0%) 3,300 108.24 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 0 (0%) 3,201 104.99 0 0 32,800 37,700 27,900
14/07/2026 32,800 0 (0%) 4,801 157.47 0 0 32,800 37,700 27,900
13/07/2026 32,800 -0.1 (-0.3%) 5,009 164.43 0 0 32,900 37,800 28,000
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/07/2026 32,900 0 (0%) 2,500 82.15 0 0 32,900 37,800 28,000
06/07/2026 32,900 0 (0%) 1,400 46.06 0 0 32,900 37,800 28,000
03/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/07/2026 32,800 -0.1 (-0.3%) 300 9.86 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 10 0.33 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/06/2026 32,900 0 (0%) 1,100 36.19 0 0 32,900 37,800 28,000
22/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
19/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/06/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 38,500 28,500
16/06/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/06/2026 33,400 1.4 (4.38%) 30,402 1,018.3 0 0 32,000 36,800 27,200
12/06/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/06/2026 32,000 -0.1 (-0.31%) 1,909 61.09 0 0 32,100 36,900 27,300
10/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
05/06/2026 32,100 -0.3 (-0.93%) 1,300 41.73 0 0 32,400 37,200 27,600
04/06/2026 31,000 -1.5 (-4.62%) 4,700 152.22 0 0 32,500 37,300 27,700
03/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
02/06/2026 32,200 0 (0%) 2,800 90.96 0 0 32,200 37,000 27,400
01/06/2026 32,200 0 (0%) 1,100 35.42 0 0 32,200 37,000 27,400
29/05/2026 32,200 0.2 (0.63%) 3,710 119.34 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 2,300 73.6 0 0 32,000 36,800 27,200
27/05/2026 32,000 0 (0%) 1,508 48.28 0 0 32,000 36,800 27,200
26/05/2026 32,000 -0.1 (-0.31%) 2,000 64 0 0 32,100 36,900 27,300
25/05/2026 32,100 0 (0%) 200 6.42 0 0 32,100 36,900 27,300
22/05/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
21/05/2026 32,000 0 (0%) 3,400 109.06 0 0 32,000 36,800 27,200
20/05/2026 32,000 0 (0%) 7,300 233.71 0 0 32,000 36,800 27,200
19/05/2026 32,000 0.1 (0.31%) 2,404 76.84 0 0 31,900 36,600 27,200
18/05/2026 32,000 1 (3.23%) 603 19.25 0 0 31,000 35,600 26,400
15/05/2026 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
14/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
13/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
12/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
11/05/2026 30,200 -1.3 (-4.13%) 798 24.66 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 401 12.63 0 0 31,500 36,200 26,800
07/05/2026 31,500 0.4 (1.29%) 100 3.15 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 704 21.89 0 0 31,000 35,600 26,400
05/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/05/2026 31,000 -2 (-6.06%) 400 12.4 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 -0.9 (-2.65%) 300 9.9 0 0 33,900 38,900 28,900
24/04/2026 33,900 1 (3.04%) 100 3.39 0 0 32,900 37,800 28,000
23/04/2026 33,000 1 (3.13%) 400 13.15 0 0 32,000 36,800 27,200
22/04/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
21/04/2026 32,000 0 (0%) 102 3.27 0 0 32,000 36,800 27,200
20/04/2026 32,000 0 (0%) 101 3.24 0 0 32,000 36,800 27,200
17/04/2026 32,000 0.1 (0.31%) 200 6.4 0 0 31,900 36,600 27,200
16/04/2026 31,900 0 (0%) 4 0.13 0 0 31,900 36,600 27,200
15/04/2026 31,900 0.4 (1.27%) 100 3.19 0 0 31,500 36,200 26,800
14/04/2026 31,500 -0.3 (-0.94%) 300 9.45 0 0 31,800 36,500 27,100
13/04/2026 31,900 0.3 (0.95%) 200 6.35 0 0 31,600 36,300 26,900
10/04/2026 31,600 0 (0%) 140 4.44 0 0 31,600 36,300 26,900
09/04/2026 31,600 0 (0%) 100 3.16 0 0 31,600 36,300 26,900
08/04/2026 31,600 -0.2 (-0.63%) 905 28.63 0 0 31,800 36,500 27,100
07/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
06/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
03/04/2026 32,000 0.3 (0.95%) 300 9.54 0 0 31,700 36,400 27,000
02/04/2026 31,700 0 (0%) 101 3.2 0 0 31,700 36,400 27,000
01/04/2026 31,500 -0.4 (-1.25%) 400 12.69 0 0 31,900 36,600 27,200
31/03/2026 31,900 0 (0%) 101 3.22 0 0 31,900 36,600 27,200
30/03/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
27/03/2026 31,700 0 (0%) 1,401 44.71 0 0 31,700 36,400 27,000
26/03/2026 31,700 0 (0%) 120 3.83 0 0 31,700 36,400 27,000
25/03/2026 31,700 -0.4 (-1.25%) 5,404 171.48 0 0 32,100 36,900 27,300
24/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
23/03/2026 32,100 0 (0%) 1,101 35.34 0 0 32,100 36,900 27,300
20/03/2026 32,100 -1 (-3.02%) 301 9.65 0 0 33,100 38,000 28,200
19/03/2026 33,000 0.6 (1.85%) 301 9.95 0 0 32,400 37,200 27,600
18/03/2026 32,200 -0.7 (-2.13%) 3,300 107.03 0 0 32,900 37,800 28,000
17/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 120 3.95 0 0 33,000 37,900 28,100
13/03/2026 32,900 0 (0%) 1,500 49.49 0 0 32,900 37,800 28,000
12/03/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
11/03/2026 32,700 0.5 (1.55%) 200 6.57 0 0 32,200 37,000 27,400
10/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/03/2026 31,800 -1.7 (-5.07%) 1,250 40.22 0 0 33,500 38,500 28,500
06/03/2026 33,500 -0.2 (-0.59%) 215 7.2 0 0 33,700 38,700 28,700
05/03/2026 33,600 -0.3 (-0.88%) 350 11.78 0 0 33,900 38,900 28,900
04/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
03/03/2026 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 38,800 28,800
02/03/2026 33,900 0.3 (0.89%) 200 6.75 0 0 33,600 38,600 28,600
27/02/2026 33,600 0 (0%) 101 3.39 0 0 33,600 38,600 28,600
26/02/2026 33,600 0 (0%) 105 3.53 0 0 33,600 38,600 28,600
25/02/2026 33,600 -0.1 (-0.3%) 500 16.8 0 0 33,700 38,700 28,700
24/02/2026 33,600 -0.1 (-0.3%) 300 10.1 0 0 33,700 38,700 28,700

Historical Data-ko - BSC

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