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
30/10/2026 17,800 -1.8 (-9.18%) 100 1.78 0 0 19,600 22,500 16,700
29/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/10/2026 19,500 -0.9 (-4.41%) 9,430 185.2 0 0 20,400 23,400 17,400
27/10/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/10/2026 20,400 -0.4 (-1.92%) 200 4.08 0 0 20,800 23,900 17,700
23/10/2026 20,800 0 (0%) 17 0.35 0 0 20,800 23,900 17,700
22/10/2026 20,700 2.4 (13.11%) 205 4.26 0 0 18,300 21,000 15,600
21/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/10/2026 18,300 -3.1 (-14.49%) 1,730 31.82 0 0 21,400 24,600 18,200
19/10/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
16/10/2026 21,400 0 (0%) 50 1.07 0 0 21,400 24,600 18,200
15/10/2026 21,400 -1.6 (-6.96%) 164 3.54 0 0 23,000 26,400 19,600
14/10/2026 23,000 1.9 (9.%) 110 2.52 0 0 21,100 24,200 18,000
13/10/2026 21,100 0 (0%) 15 0.35 0 0 21,100 24,200 18,000
12/10/2026 21,100 2.6 (14.05%) 100 2.11 0 0 18,500 21,200 15,800
09/10/2026 18,900 -2 (-9.57%) 224 4.19 0 0 20,900 24,000 17,800
08/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
07/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
06/10/2026 20,900 0 (0%) 100 2.09 0 0 20,900 24,000 17,800
05/10/2026 20,900 0 (0%) 92 2.1 0 0 20,900 24,000 17,800
02/10/2026 21,000 -2.2 (-9.48%) 1,000 20.92 0 0 23,200 26,600 19,800
01/10/2026 21,900 -0.8 (-3.52%) 200 4.64 0 0 22,700 26,100 19,300
30/09/2026 22,400 0.7 (3.23%) 200 4.54 0 0 21,700 24,900 18,500
29/09/2026 21,700 1.7 (8.5%) 311 6.76 0 0 20,000 23,000 17,000
28/09/2026 20,000 0.7 (3.63%) 910 18.17 0 0 19,300 22,100 16,500
25/09/2026 21,200 2.7 (14.59%) 1,300 25.06 0 0 18,500 21,200 15,800
24/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/09/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
22/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/09/2026 18,500 0 (0%) 19 0.37 0 0 18,500 21,200 15,800
18/09/2026 19,300 1.2 (6.63%) 370 6.82 0 0 18,100 20,800 15,400
17/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/09/2026 18,200 0.2 (1.11%) 501 9.05 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/09/2026 18,000 -0.1 (-0.55%) 600 10.8 0 0 18,100 20,800 15,400
04/09/2026 18,400 0.1 (0.55%) 1,500 27.2 0 0 18,300 21,000 15,600
03/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/08/2026 18,000 0.2 (1.12%) 700 12.8 0 0 17,800 20,400 15,200
27/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 19,000 -0.1 (-0.52%) 800 15.06 0 0 19,100 21,900 16,300
21/08/2026 19,100 0 (0%) 200 3.82 0 0 19,100 21,900 16,300
20/08/2026 19,100 -0.2 (-1.04%) 100 1.91 0 0 19,300 22,100 16,500
19/08/2026 19,300 0 (0%) 2 0.04 0 0 19,300 22,100 16,500
18/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/08/2026 19,300 0 (0%) 10 0.19 0 0 19,300 22,100 16,500
14/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/08/2026 19,300 0.4 (2.12%) 100 1.93 0 0 18,900 21,700 16,100
10/08/2026 18,800 0 (0%) 500 9.44 0 0 18,800 21,600 16,000
07/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
04/08/2026 18,800 0.8 (4.44%) 100 1.88 0 0 18,000 20,700 15,300
03/08/2026 18,000 -0.4 (-2.17%) 2,400 43.2 0 0 18,400 21,100 15,700
31/07/2026 18,400 1.8 (10.84%) 101 1.86 0 0 16,600 19,000 14,200
30/07/2026 16,600 0 (0%) 66 1.1 0 0 16,600 19,000 14,200
29/07/2026 16,600 -0.9 (-5.14%) 105 1.75 0 0 17,500 20,100 14,900
28/07/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
27/07/2026 18,000 -0.3 (-1.64%) 101 1.82 0 0 18,300 21,000 15,600
24/07/2026 18,300 -0.2 (-1.08%) 1,000 18.3 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/07/2026 18,500 -0.3 (-1.6%) 101 1.87 0 0 18,800 21,600 16,000
14/07/2026 18,800 0 (0%) 10 0.19 0 0 18,800 21,600 16,000
13/07/2026 18,400 0.1 (0.55%) 400 7.5 0 0 18,300 21,000 15,600
10/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/07/2026 18,300 0 (0%) 200 3.66 0 0 18,300 21,000 15,600
08/07/2026 18,300 0 (0%) 305 5.58 0 0 18,300 21,000 15,600
07/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/07/2026 18,000 -0.5 (-2.7%) 201 3.67 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 43 0.8 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 25 0.45 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
25/06/2026 18,500 0.5 (2.78%) 1,300 24.01 0 0 18,000 20,700 15,300
24/06/2026 18,000 -0.1 (-0.55%) 1,001 18.05 0 0 18,100 20,800 15,400
23/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/06/2026 18,500 0.5 (2.78%) 3,240 58.5 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 901 16.22 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 140 2.55 0 0 18,000 20,700 15,300
16/06/2026 18,000 -0.1 (-0.55%) 850 15.35 0 0 18,100 20,800 15,400
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/06/2026 18,100 0 (0%) 1,100 19.91 0 0 18,100 20,800 15,400
11/06/2026 18,000 -1.2 (-6.25%) 400 7.23 0 0 19,200 22,000 16,400
10/06/2026 19,200 0.9 (4.92%) 430 8.26 0 0 18,300 21,000 15,600
09/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/06/2026 18,200 -0.9 (-4.71%) 516 9.47 0 0 19,100 21,900 16,300
05/06/2026 19,100 0.2 (1.06%) 200 3.82 0 0 18,900 21,700 16,100
04/06/2026 19,000 0.6 (3.26%) 5,801 109.71 0 0 18,400 21,100 15,700
03/06/2026 18,400 -0.2 (-1.08%) 200 3.68 0 0 18,600 21,300 15,900
02/06/2026 19,100 0 (0%) 1,330 24.8 0 0 19,100 21,900 16,300
01/06/2026 19,100 0.1 (0.53%) 1,500 28.58 0 0 19,000 21,800 16,200
29/05/2026 19,200 0 (0%) 519 9.88 0 0 19,200 22,000 16,400
28/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/05/2026 19,400 0.8 (4.3%) 255 4.91 0 0 18,600 21,300 15,900
26/05/2026 18,500 -1.1 (-5.61%) 1,106 20.61 0 0 19,600 22,500 16,700
25/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/05/2026 19,800 0.8 (4.21%) 1,163 22.86 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -0.2 (-1.04%) 101 1.92 0 0 19,200 22,000 16,400
19/05/2026 19,100 -0.7 (-3.54%) 2,600 49.79 0 0 19,800 22,700 16,900
18/05/2026 19,800 0.1 (0.51%) 149 3.01 0 0 19,700 22,600 16,800
15/05/2026 19,700 -1.6 (-7.51%) 600 11.84 0 0 21,300 24,400 18,200
14/05/2026 23,000 2.7 (13.3%) 1,410 29.99 0 0 20,300 23,300 17,300
13/05/2026 21,500 0.5 (2.38%) 310 6.29 0 0 21,000 24,100 17,900
12/05/2026 21,900 2.8 (14.66%) 2,913 61.21 0 0 19,100 21,900 16,300
11/05/2026 19,100 0 (0%) 20 0.39 0 0 19,100 21,900 16,300
08/05/2026 19,100 -0.2 (-1.04%) 129 2.47 0 0 19,300 22,100 16,500
07/05/2026 19,300 0 (0%) 72 1.39 0 0 19,300 22,100 16,500
06/05/2026 19,300 -2 (-9.39%) 117 2.26 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 57 1.13 0 0 21,300 24,400 18,200
04/05/2026 21,300 1.8 (9.23%) 111 2.36 0 0 19,500 22,400 16,600

Historical Data-ko - BSC

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