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 23,600 -0.2 (-0.84%) 2,300 53.96 0 0 23,800 26,100 21,500
29/10/2026 23,800 0 (0%) 5,679 133.69 0 0 23,800 26,100 21,500
28/10/2026 23,800 0 (0%) 2,000 47.53 0 0 23,800 26,100 21,500
27/10/2026 23,800 0.1 (0.42%) 4,210 99.78 0 0 23,700 26,000 21,400
26/10/2026 23,700 -0.2 (-0.84%) 6,671 158.64 0 0 23,900 26,200 21,600
23/10/2026 23,900 0 (0%) 6,378 152.23 0 0 23,900 26,200 21,600
22/10/2026 23,900 0 (0%) 5,905 141.29 0 0 23,900 26,200 21,600
21/10/2026 23,900 0.4 (1.7%) 32,761 772.51 0 0 23,500 25,800 21,200
20/10/2026 23,500 -1.1 (-4.47%) 31,775 768.79 0 0 24,600 27,000 22,200
19/10/2026 24,600 0.7 (2.93%) 19,667 477.41 0 0 23,900 26,200 21,600
16/10/2026 23,900 0.2 (0.84%) 8,956 212.54 0 0 23,700 26,000 21,400
15/10/2026 23,700 -0.1 (-0.42%) 827 19.59 0 0 23,800 26,100 21,500
14/10/2026 23,800 0 (0%) 5,690 133.89 0 0 23,800 26,100 21,500
13/10/2026 23,800 0 (0%) 10,082 232.76 0 0 23,800 26,100 21,500
12/10/2026 23,800 -0.1 (-0.42%) 11,760 277.3 0 0 23,900 26,200 21,600
09/10/2026 23,900 0 (0%) 2,320 56.12 0 0 23,900 26,200 21,600
08/10/2026 23,900 -0.5 (-2.05%) 2,071 49.43 0 0 24,400 26,800 22,000
07/10/2026 24,400 0.1 (0.41%) 20,012 481.2 0 0 24,300 26,700 21,900
06/10/2026 24,300 0.3 (1.25%) 41,200 991.12 0 0 24,000 26,400 21,600
05/10/2026 24,000 0.9 (3.9%) 16,961 398.41 0 0 23,100 25,400 20,800
02/10/2026 23,100 0.2 (0.87%) 22,612 520.53 0 0 22,900 25,100 20,700
01/10/2026 22,900 0.1 (0.44%) 3,800 86.77 0 0 22,800 25,000 20,600
30/09/2026 22,800 0.1 (0.44%) 3,539 80.2 0 0 22,700 24,900 20,500
29/09/2026 22,700 0.1 (0.44%) 1,700 38.5 0 0 22,600 24,800 20,400
28/09/2026 22,600 0 (0%) 21,511 483.04 0 0 22,600 24,800 20,400
25/09/2026 22,600 0 (0%) 6,300 141.11 0 0 22,600 24,800 20,400
24/09/2026 22,600 -0.2 (-0.88%) 2,706 60.68 0 0 22,800 25,000 20,600
23/09/2026 22,800 0 (0%) 20,700 463.73 0 0 22,800 25,000 20,600
22/09/2026 22,800 0 (0%) 7,500 168.21 0 0 22,800 25,000 20,600
21/09/2026 22,800 -0.1 (-0.44%) 25,200 566.68 0 0 22,900 25,100 20,700
18/09/2026 22,900 0.1 (0.44%) 17,805 400.26 0 0 22,800 25,000 20,600
17/09/2026 22,800 -0.1 (-0.44%) 2,400 54.27 0 0 22,900 25,100 20,700
16/09/2026 22,900 -0.8 (-3.38%) 15,400 348.18 0 0 23,700 26,000 21,400
15/09/2026 23,700 0.8 (3.49%) 19,611 443.87 0 0 22,900 25,100 20,700
14/09/2026 22,900 -0.1 (-0.43%) 10,512 240.63 0 0 23,000 25,300 20,700
11/09/2026 23,000 -0.2 (-0.86%) 18,330 421.56 0 0 23,200 25,500 20,900
10/09/2026 23,200 0.1 (0.43%) 11,000 252.56 0 0 23,100 25,400 20,800
09/09/2026 23,100 -0.1 (-0.43%) 1,300 30.03 0 0 23,200 25,500 20,900
08/09/2026 23,200 0 (0%) 755 17.52 0 0 23,200 25,500 20,900
07/09/2026 23,200 -0.1 (-0.43%) 2,738 63.59 0 0 23,300 25,600 21,000
04/09/2026 23,300 0.3 (1.3%) 13,047 300.39 0 0 23,000 25,300 20,700
03/09/2026 23,000 0.1 (0.44%) 4,264 97.59 0 0 22,900 25,100 20,700
28/08/2026 22,900 0.3 (1.33%) 31,312 714.92 0 0 22,600 24,800 20,400
27/08/2026 22,600 0.3 (1.35%) 4,400 98.58 0 0 22,300 24,500 20,100
26/08/2026 22,300 0.2 (0.9%) 3,710 82.49 0 0 22,100 24,300 19,900
25/08/2026 22,100 -0.2 (-0.9%) 14,600 323.53 0 0 22,300 24,500 20,100
24/08/2026 22,300 0.1 (0.45%) 7,983 179.83 0 0 22,200 24,400 20,000
21/08/2026 22,200 -0.2 (-0.89%) 10,933 243.45 0 0 22,400 24,600 20,200
20/08/2026 22,400 0.2 (0.9%) 14,724 320.71 0 0 22,200 24,400 20,000
19/08/2026 22,200 -0.4 (-1.77%) 21,269 473.14 0 0 22,600 24,800 20,400
18/08/2026 27,900 0 (0%) 54,079 1,515.51 0 0 27,900 30,600 25,200
17/08/2026 27,900 0 (0%) 28,209 789.93 0 0 27,900 30,600 25,200
14/08/2026 27,900 0 (0%) 15,792 436.31 0 0 27,900 30,600 25,200
13/08/2026 27,900 -0.1 (-0.36%) 18,147 508.09 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 18,218 510.23 0 0 28,000 30,800 25,200
11/08/2026 28,000 -0.1 (-0.36%) 34,889 975.48 0 0 28,100 30,900 25,300
10/08/2026 28,100 0.1 (0.36%) 31,301 877.97 0 0 28,000 30,800 25,200
07/08/2026 28,000 -0.3 (-1.06%) 12,800 359.86 0 0 28,300 31,100 25,500
06/08/2026 28,300 0 (0%) 9,702 273.43 0 0 28,300 31,100 25,500
05/08/2026 28,300 0.4 (1.43%) 13,867 390.33 0 0 27,900 30,600 25,200
04/08/2026 27,900 -0.5 (-1.76%) 31,535 887.63 0 0 28,400 31,200 25,600
03/08/2026 28,400 0.3 (1.07%) 12,101 341.88 0 0 28,100 30,900 25,300
31/07/2026 28,100 0.1 (0.36%) 34,076 955.66 0 0 28,000 30,800 25,200
30/07/2026 28,000 -0.2 (-0.71%) 7,605 213.34 0 0 28,200 31,000 25,400
29/07/2026 28,200 -0.1 (-0.35%) 1,050 29.77 0 0 28,300 31,100 25,500
28/07/2026 28,300 0.4 (1.43%) 4,860 135.75 0 0 27,900 30,600 25,200
27/07/2026 27,900 -0.2 (-0.71%) 4,789 134.21 0 0 28,100 30,900 25,300
24/07/2026 28,100 -0.1 (-0.35%) 6,986 197.1 0 0 28,200 31,000 25,400
23/07/2026 28,200 0.1 (0.36%) 5,109 145.17 0 0 28,100 30,900 25,300
22/07/2026 28,100 -0.3 (-1.06%) 2,591 72.62 0 0 28,400 31,200 25,600
21/07/2026 28,400 1.4 (5.19%) 13,775 390.78 0 0 27,000 29,700 24,300
20/07/2026 27,000 -0.5 (-1.82%) 2,000 53.56 0 0 27,500 30,200 24,800
17/07/2026 27,500 1.7 (6.59%) 11,340 302.45 0 0 25,800 28,300 23,300
16/07/2026 25,800 -0.1 (-0.39%) 2,300 59.41 0 0 25,900 28,400 23,400
15/07/2026 25,900 0.2 (0.78%) 2,715 68.56 0 0 25,700 28,200 23,200
14/07/2026 25,700 0 (0%) 700 17.99 0 0 25,700 28,200 23,200
13/07/2026 25,700 -0.8 (-3.02%) 4,800 124.46 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.8 (3.11%) 2,300 60.03 0 0 25,700 28,200 23,200
09/07/2026 25,700 0.2 (0.78%) 400 10.28 0 0 25,500 28,000 23,000
08/07/2026 25,500 -0.2 (-0.78%) 100 2.55 0 0 25,700 28,200 23,200
07/07/2026 25,700 -0.5 (-1.91%) 2,400 61.76 0 0 26,200 28,800 23,600
06/07/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/07/2026 26,200 -0.5 (-1.87%) 2,900 75.99 0 0 26,700 29,300 24,100
02/07/2026 26,700 -0.3 (-1.11%) 200 5.34 0 0 27,000 29,700 24,300
01/07/2026 27,000 0 (0%) 50 1.36 0 0 27,000 29,700 24,300
30/06/2026 27,000 0 (0%) 1,700 46.12 0 0 27,000 29,700 24,300
29/06/2026 27,000 1.4 (5.47%) 500 13.5 0 0 25,600 28,100 23,100
26/06/2026 25,600 0.1 (0.39%) 2,300 59.03 0 0 25,500 28,000 23,000
25/06/2026 25,500 -1 (-3.77%) 1,700 43.55 0 0 26,500 29,100 23,900
24/06/2026 26,500 0 (0%) 800 21.2 0 0 26,500 29,100 23,900
23/06/2026 26,500 -0.2 (-0.75%) 101 2.68 0 0 26,700 29,300 24,100
22/06/2026 26,700 0.3 (1.14%) 3,900 104.09 0 0 26,400 29,000 23,800
19/06/2026 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,900 23,700
18/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
17/06/2026 26,300 0.3 (1.15%) 600 15.78 0 0 26,000 28,600 23,400
16/06/2026 26,000 0.1 (0.39%) 3,009 78.51 0 0 25,900 28,400 23,400
15/06/2026 25,900 -0.5 (-1.89%) 900 23.14 0 0 26,400 29,000 23,800
12/06/2026 26,400 0.4 (1.54%) 909 23.99 0 0 26,000 28,600 23,400
11/06/2026 26,000 -0.5 (-1.89%) 600 15.65 0 0 26,500 29,100 23,900
10/06/2026 26,500 0.2 (0.76%) 216 5.69 0 0 26,300 28,900 23,700
09/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/06/2026 26,300 0.1 (0.38%) 659 17.34 0 0 26,200 28,800 23,600
05/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
02/06/2026 26,200 0.3 (1.16%) 1,600 42.02 0 0 25,900 28,400 23,400
01/06/2026 25,900 0.4 (1.57%) 583 15.05 0 0 25,500 28,000 23,000
29/05/2026 25,500 0 (0%) 2,600 66.35 0 0 25,500 28,000 23,000
28/05/2026 25,500 -0.5 (-1.92%) 1,100 28.41 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 410 10.66 0 0 26,000 28,600 23,400
26/05/2026 26,000 -0.3 (-1.14%) 1,001 25.78 0 0 26,300 28,900 23,700
25/05/2026 26,300 0 (0%) 8 0.21 0 0 26,300 28,900 23,700
22/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
21/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
20/05/2026 26,300 -0.1 (-0.38%) 510 13.39 0 0 26,400 29,000 23,800
19/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 29,000 23,800
18/05/2026 26,400 0.4 (1.54%) 4,000 101.69 0 0 26,000 28,600 23,400
15/05/2026 26,000 -1.5 (-5.45%) 2,000 52 0 0 27,500 30,200 24,800
14/05/2026 27,500 2 (7.84%) 100 2.75 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 1 0.03 0 0 25,500 28,000 23,000
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
11/05/2026 25,500 -0.9 (-3.41%) 7,000 181.4 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 1,201 30.57 0 0 26,500 29,100 23,900
07/05/2026 26,500 0 (0%) 1,900 50.35 0 0 26,500 29,100 23,900
06/05/2026 26,500 -0.4 (-1.49%) 5,800 153.7 0 0 26,900 29,500 24,300
05/05/2026 26,900 -0.1 (-0.37%) 2,000 53.9 0 0 27,000 29,700 24,300
04/05/2026 27,000 0.5 (1.89%) 700 18.88 0 0 26,500 29,100 23,900

Historical Data-ko - BSC

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