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
28/10/2026 17,700 0 (0%) 100 1.77 0 0 17,700 19,400 16,000
27/10/2026 17,700 0.1 (0.57%) 22,200 386.32 0 0 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 100 1.76 0 0 17,600 19,300 15,900
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
22/10/2026 17,600 -0.1 (-0.56%) 3,900 68.31 0 0 17,700 19,400 16,000
21/10/2026 17,700 -0.8 (-4.32%) 204 3.54 0 0 18,500 20,300 16,700
20/10/2026 18,500 0.9 (5.11%) 10,700 196.82 0 0 17,600 19,300 15,900
19/10/2026 17,600 0.1 (0.57%) 5,112 89.97 0 0 17,500 19,200 15,800
16/10/2026 17,500 0.2 (1.16%) 1,703 29.7 0 0 17,300 19,000 15,600
15/10/2026 17,300 0.1 (0.58%) 407 7.05 0 0 17,200 18,900 15,500
14/10/2026 17,200 0.5 (2.99%) 7,000 119.89 0 0 16,700 18,300 15,100
13/10/2026 16,700 -0.5 (-2.91%) 3,202 53.79 0 0 17,200 18,900 15,500
12/10/2026 17,200 0.7 (4.24%) 6,200 106.01 0 0 16,500 18,100 14,900
09/10/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,100 14,900
08/10/2026 16,500 0 (0%) 7,900 130.38 0 0 16,500 18,100 14,900
07/10/2026 16,500 0 (0%) 400 6.6 0 0 16,500 18,100 14,900
06/10/2026 16,500 -1.1 (-6.25%) 11,353 187.14 0 0 17,600 19,300 15,900
05/10/2026 17,600 -0.2 (-1.12%) 14,372 240.37 0 0 17,800 19,500 16,100
02/10/2026 17,800 -0.3 (-1.66%) 16,620 295.83 0 0 18,100 19,900 16,300
01/10/2026 18,100 1.2 (7.1%) 806 13.69 0 0 16,900 18,500 15,300
30/09/2026 16,900 0.2 (1.2%) 100 1.69 0 0 16,700 18,300 15,100
29/09/2026 16,700 -0.9 (-5.11%) 3,801 64.47 0 0 17,600 19,300 15,900
28/09/2026 17,600 -0.1 (-0.56%) 2,100 36.96 0 0 17,700 19,400 16,000
25/09/2026 17,700 0.1 (0.57%) 16,707 294.32 0 0 17,600 19,300 15,900
24/09/2026 17,600 -0.1 (-0.56%) 3,900 68.74 0 0 17,700 19,400 16,000
23/09/2026 17,700 -0.3 (-1.67%) 13,515 240.1 0 0 18,000 19,800 16,200
22/09/2026 18,000 -0.6 (-3.23%) 5,100 91.63 0 0 18,600 20,400 16,800
21/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
18/09/2026 18,600 0.1 (0.54%) 195 3.57 0 0 18,500 20,300 16,700
17/09/2026 18,500 -0.2 (-1.07%) 1,901 33.35 0 0 18,700 20,500 16,900
16/09/2026 18,700 -0.2 (-1.06%) 23,457 425.95 0 0 18,900 20,700 17,100
15/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
14/09/2026 18,900 -0.1 (-0.53%) 200 3.78 0 0 19,000 20,900 17,100
11/09/2026 19,000 -0.1 (-0.52%) 800 15.23 0 0 19,100 21,000 17,200
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
09/09/2026 19,100 0.1 (0.53%) 200 3.82 0 0 19,000 20,900 17,100
08/09/2026 19,000 0.1 (0.53%) 101 1.92 0 0 18,900 20,700 17,100
07/09/2026 18,900 0.3 (1.61%) 2,800 52.15 0 0 18,600 20,400 16,800
04/09/2026 18,600 -0.2 (-1.06%) 1,401 26.47 0 0 18,800 20,600 17,000
03/09/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
28/08/2026 18,800 0 (0%) 8,000 150.33 0 0 18,800 20,600 17,000
27/08/2026 18,800 -0.2 (-1.05%) 9,500 179.74 0 0 19,000 20,900 17,100
26/08/2026 19,000 0 (0%) 1,792 34.54 0 0 19,000 20,900 17,100
25/08/2026 19,000 0 (0%) 2,500 47.5 0 0 19,000 20,900 17,100
24/08/2026 19,000 -0.1 (-0.52%) 2,800 53.33 0 0 19,100 21,000 17,200
21/08/2026 19,100 0 (0%) 2,000 38.2 0 0 19,100 21,000 17,200
20/08/2026 19,100 -0.2 (-1.04%) 1,033 19.74 0 0 19,300 21,200 17,400
19/08/2026 19,300 -0.2 (-1.03%) 2,200 42.88 0 0 19,500 21,400 17,600
18/08/2026 19,500 0 (0%) 10 0.2 0 0 19,500 21,400 17,600
17/08/2026 19,500 0.4 (2.09%) 100 1.95 0 0 19,100 21,000 17,200
14/08/2026 19,100 -0.3 (-1.55%) 800 15.24 0 0 19,400 21,300 17,500
13/08/2026 19,400 0.4 (2.11%) 1,050 20.36 0 0 19,000 20,900 17,100
12/08/2026 19,000 0 (0%) 5,300 101.2 0 0 19,000 20,900 17,100
11/08/2026 19,000 -0.7 (-3.55%) 11,104 210.98 0 0 19,700 21,600 17,800
10/08/2026 19,700 0.5 (2.6%) 1,500 28.98 0 0 19,200 21,100 17,300
07/08/2026 19,200 0 (0%) 4,110 78.89 0 0 19,200 21,100 17,300
06/08/2026 19,200 0 (0%) 101 1.94 0 0 19,200 21,100 17,300
05/08/2026 19,200 -0.6 (-3.03%) 110 2.12 0 0 19,800 21,700 17,900
04/08/2026 19,800 0 (0%) 300 5.94 0 0 19,800 21,700 17,900
03/08/2026 19,800 -0.1 (-0.5%) 9,010 169.76 0 0 19,900 21,800 18,000
31/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
30/07/2026 19,900 0.3 (1.53%) 5,200 102.21 0 0 19,600 21,500 17,700
29/07/2026 19,600 0.6 (3.16%) 800 15.63 0 0 19,000 20,900 17,100
28/07/2026 19,000 -0.1 (-0.52%) 9,985 189.59 0 0 19,100 21,000 17,200
27/07/2026 19,100 -0.6 (-3.05%) 7,900 150.39 0 0 19,700 21,600 17,800
24/07/2026 19,700 0 (0%) 400 7.91 0 0 19,700 21,600 17,800
23/07/2026 19,700 -0.1 (-0.51%) 6,802 133.98 0 0 19,800 21,700 17,900
22/07/2026 19,800 0 (0%) 6,458 129. 0 0 19,800 21,700 17,900
21/07/2026 19,800 -0.2 (-1%) 400 7.9 0 0 20,000 22,000 18,000
20/07/2026 20,000 -0.2 (-0.99%) 200 3.96 0 0 20,200 22,200 18,200
17/07/2026 20,200 0.2 (1%) 100 2.02 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.4 (-1.96%) 2,922 58.5 0 0 20,400 22,400 18,400
15/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
14/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
13/07/2026 20,400 0.1 (0.49%) 600 12.29 0 0 20,300 22,300 18,300
10/07/2026 20,300 0.1 (0.5%) 203 4.12 0 0 20,200 22,200 18,200
09/07/2026 20,200 -0.3 (-1.46%) 3,000 60.6 0 0 20,500 22,500 18,500
08/07/2026 20,500 0.4 (1.99%) 2,800 57.4 0 0 20,100 22,100 18,100
07/07/2026 20,100 -0.9 (-4.29%) 1,300 26.2 0 0 21,000 23,100 18,900
06/07/2026 21,000 0.4 (1.94%) 140 2.94 0 0 20,600 22,600 18,600
03/07/2026 20,600 0.1 (0.49%) 100 2.06 0 0 20,500 22,500 18,500
02/07/2026 20,500 0 (0%) 4,700 96.35 0 0 20,500 22,500 18,500
01/07/2026 20,500 0 (0%) 20 0.41 0 0 20,500 22,500 18,500
30/06/2026 20,500 0 (0%) 126 2.6 0 0 20,500 22,500 18,500
29/06/2026 20,500 0.1 (0.49%) 1,018 20.87 0 0 20,400 22,400 18,400
26/06/2026 20,400 -0.4 (-1.92%) 14,100 288.19 0 0 20,800 22,800 18,800
25/06/2026 20,800 0 (0%) 900 18.82 0 0 20,800 22,800 18,800
24/06/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
23/06/2026 20,800 0.2 (0.97%) 1,405 29.47 0 0 20,600 22,600 18,600
22/06/2026 20,600 0 (0%) 380 7.68 0 0 20,600 22,600 18,600
19/06/2026 20,600 -0.3 (-1.44%) 100 2.06 0 0 20,900 22,900 18,900
18/06/2026 20,900 0.4 (1.95%) 17,453 362.19 0 0 20,500 22,500 18,500
17/06/2026 20,500 0 (0%) 3,005 61.6 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 6,285 128.76 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 1,400 28.7 0 0 20,400 22,400 18,400
12/06/2026 20,400 0 (0%) 600 12.24 0 0 20,400 22,400 18,400
11/06/2026 20,400 -0.2 (-0.97%) 500 10.2 0 0 20,600 22,600 18,600
10/06/2026 20,600 0.3 (1.48%) 511 10.53 0 0 20,300 22,300 18,300
09/06/2026 20,300 -0.3 (-1.46%) 1,900 38.6 0 0 20,600 22,600 18,600
08/06/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
05/06/2026 20,600 0.4 (1.98%) 200 4.12 0 0 20,200 22,200 18,200
04/06/2026 20,200 -0.1 (-0.49%) 6,900 139.61 0 0 20,300 22,300 18,300
03/06/2026 20,300 0 (0%) 3,200 65.27 0 0 20,300 22,300 18,300
02/06/2026 20,300 -0.2 (-0.98%) 2,900 59.07 0 0 20,500 22,500 18,500
01/06/2026 20,500 0.1 (0.49%) 785 16.01 0 0 20,400 22,400 18,400
29/05/2026 20,400 -0.1 (-0.49%) 1,615 33.05 0 0 20,500 22,500 18,500
28/05/2026 20,500 0 (0%) 2,100 40.83 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 120 2.46 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 4,602 94.62 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 200 4.11 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 1,000 20.41 0 0 20,500 22,500 18,500
21/05/2026 20,500 0.1 (0.49%) 101 2.07 0 0 20,400 22,400 18,400
20/05/2026 20,400 0 (0%) 1,200 24.98 0 0 20,400 22,400 18,400
19/05/2026 20,400 -0.1 (-0.49%) 5,601 114.49 0 0 20,500 22,500 18,500
18/05/2026 20,500 0.4 (1.99%) 431 8.83 0 0 20,100 22,100 18,100
15/05/2026 20,100 -0.4 (-1.95%) 3,200 65.01 0 0 20,500 22,500 18,500
14/05/2026 20,500 0 (0%) 1,901 39.32 0 0 20,500 22,500 18,500
13/05/2026 20,500 -0.3 (-1.44%) 2,400 49.21 0 0 20,800 22,800 18,800
12/05/2026 20,800 0 (0%) 3,436 70.55 0 0 20,800 22,800 18,800
11/05/2026 20,800 0.6 (2.97%) 1,102 22.74 0 0 20,200 22,200 18,200
08/05/2026 20,200 -0.2 (-0.98%) 12,800 259.85 0 0 20,400 22,400 18,400
07/05/2026 20,400 0 (0%) 2,606 53.02 0 0 20,400 22,400 18,400
06/05/2026 20,400 0 (0%) 10,235 208.76 0 0 20,400 22,400 18,400
05/05/2026 20,400 -0.1 (-0.49%) 1,805 36.89 0 0 20,500 22,500 18,500
04/05/2026 20,500 -0.3 (-1.44%) 2,700 55.33 0 0 20,800 22,800 18,800
29/04/2026 22,500 -0.1 (-0.44%) 11,793 265.16 0 0 22,600 24,800 20,400
28/04/2026 22,600 0 (0%) 9,100 205.18 0 0 22,600 24,800 20,400

Historical Data-ko - BSC

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