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
12/10/2026 27,200 0 (0%) 16 0.44 0 0 27,200 31,200 23,200
09/10/2026 27,200 -0.6 (-2.16%) 500 13.6 0 0 27,800 31,900 23,700
08/10/2026 27,300 0 (0%) 2,400 66.72 0 0 27,300 31,300 23,300
07/10/2026 27,300 0 (0%) 1,100 30.03 0 0 27,300 31,300 23,300
06/10/2026 27,300 0.3 (1.11%) 1,106 30.19 0 0 27,000 31,000 23,000
05/10/2026 27,000 -0.4 (-1.46%) 235 6.36 0 0 27,400 31,500 23,300
02/10/2026 27,100 -0.5 (-1.81%) 700 19.21 0 0 27,600 31,700 23,500
01/10/2026 27,600 0 (0%) 301 8.31 0 0 27,600 31,700 23,500
30/09/2026 27,500 0 (0%) 610 16.85 0 0 27,500 31,600 23,400
29/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
28/09/2026 27,500 0 (0%) 1,420 39.06 0 0 27,500 31,600 23,400
25/09/2026 27,500 -0.2 (-0.72%) 1,150 31.59 0 0 27,700 31,800 23,600
24/09/2026 27,500 -0.2 (-0.72%) 901 25. 0 0 27,700 31,800 23,600
23/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
22/09/2026 27,600 0.1 (0.36%) 700 19.36 107,540 2,580.96 27,500 31,600 23,400
21/09/2026 27,500 -0.3 (-1.08%) 800 21.98 0 0 27,800 31,900 23,700
18/09/2026 27,700 0 (0%) 900 25.01 0 0 27,700 31,800 23,600
17/09/2026 27,700 -0.3 (-1.07%) 200 5.54 15,000 360 28,000 32,200 23,800
16/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/09/2026 28,000 0.5 (1.82%) 450 12.64 30,000 720 27,500 31,600 23,400
14/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
11/09/2026 27,900 -0.1 (-0.36%) 1,200 33.04 0 0 28,000 32,200 23,800
10/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/09/2026 28,000 0 (0%) 147 4.11 0 0 28,000 32,200 23,800
07/09/2026 28,000 0 (0%) 800 22.4 0 0 28,000 32,200 23,800
04/09/2026 28,000 0 (0%) 1,650 46.23 0 0 28,000 32,200 23,800
03/09/2026 28,000 0 (0%) 1,098 30.7 0 0 28,000 32,200 23,800
28/08/2026 28,000 0 (0%) 102 2.86 0 0 28,000 32,200 23,800
27/08/2026 28,000 0.1 (0.36%) 4,645 129.91 0 0 27,900 32,000 23,800
26/08/2026 28,000 -0.1 (-0.36%) 4,730 132.09 0 0 28,100 32,300 23,900
25/08/2026 28,000 0.3 (1.08%) 13,522 380.6 0 0 27,700 31,800 23,600
24/08/2026 27,700 0 (0%) 5,100 141.26 0 0 27,700 31,800 23,600
21/08/2026 29,000 1.3 (4.69%) 316 8.75 0 0 27,700 31,800 23,600
20/08/2026 27,700 -1 (-3.48%) 200 5.54 0 0 28,700 33,000 24,400
19/08/2026 28,800 1 (3.6%) 8,101 232.53 0 0 27,800 31,900 23,700
18/08/2026 27,800 0 (0%) 222 6.15 0 0 27,800 31,900 23,700
17/08/2026 27,800 -0.5 (-1.77%) 293 8.21 0 0 28,300 32,500 24,100
14/08/2026 28,200 -0.6 (-2.08%) 230 6.51 0 0 28,800 33,100 24,500
13/08/2026 28,800 0 (0%) 201 5.79 0 0 28,800 33,100 24,500
12/08/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/08/2026 28,800 0 (0%) 60 1.8 0 0 28,800 33,100 24,500
10/08/2026 29,000 1.1 (3.94%) 519 14.97 0 0 27,900 32,000 23,800
07/08/2026 27,500 -0.5 (-1.79%) 813 22.69 0 0 28,000 32,200 23,800
06/08/2026 28,000 0 (0%) 18 0.52 0 0 28,000 32,200 23,800
05/08/2026 28,000 -0.1 (-0.36%) 1,322 37.04 0 0 28,100 32,300 23,900
04/08/2026 28,000 -0.3 (-1.06%) 696 19.55 0 0 28,300 32,500 24,100
03/08/2026 28,100 -0.2 (-0.71%) 1,318 37.26 0 0 28,300 32,500 24,100
31/07/2026 28,400 0.1 (0.35%) 973 27.54 0 0 28,300 32,500 24,100
30/07/2026 28,300 0 (0%) 5,822 164.75 0 0 28,300 32,500 24,100
29/07/2026 28,300 -0.6 (-2.08%) 300 8.49 0 0 28,900 33,200 24,600
28/07/2026 28,900 0 (0%) 250 7.23 28,000 840 28,900 33,200 24,600
27/07/2026 28,600 -0.7 (-2.39%) 243 7.03 5,800 174 29,300 33,600 25,000
24/07/2026 29,600 0 (0%) 2,052 60.26 0 0 29,600 34,000 25,200
23/07/2026 29,600 0 (0%) 88 2.68 0 0 29,600 34,000 25,200
22/07/2026 29,800 0 (0%) 10,653 314.96 0 0 29,800 34,200 25,400
21/07/2026 30,000 -1 (-3.23%) 1,757 52.42 0 0 31,000 35,600 26,400
20/07/2026 31,000 -0.7 (-2.21%) 240 7.47 0 0 31,700 36,400 27,000
17/07/2026 31,700 0.7 (2.26%) 2,710 85.91 0 0 31,000 35,600 26,400
16/07/2026 31,000 -0.2 (-0.64%) 220 6.83 0 0 31,200 35,800 26,600
15/07/2026 31,000 -0.7 (-2.21%) 400 12.47 0 0 31,700 36,400 27,000
14/07/2026 31,600 -0.1 (-0.32%) 2,500 79.15 0 0 31,700 36,400 27,000
13/07/2026 31,700 0 (0%) 18 0.59 0 0 31,700 36,400 27,000
10/07/2026 31,700 0 (0%) 1,500 47.55 0 0 31,700 36,400 27,000
09/07/2026 31,700 0 (0%) 10 0.33 0 0 31,700 36,400 27,000
08/07/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
07/07/2026 31,700 0 (0%) 9 0.3 0 0 31,700 36,400 27,000
06/07/2026 32,000 1.3 (4.23%) 2,111 67. 0 0 30,700 35,300 26,100
03/07/2026 30,500 0.1 (0.33%) 1,830 56.13 0 0 30,400 34,900 25,900
02/07/2026 30,500 0.2 (0.66%) 2,040 62.05 0 0 30,300 34,800 25,800
01/07/2026 30,000 -1 (-3.23%) 2,002 60.56 0 0 31,000 35,600 26,400
30/06/2026 31,000 -0.2 (-0.64%) 1,000 31 0 0 31,200 35,800 26,600
29/06/2026 31,200 0 (0%) 1,011 31.52 0 0 31,200 35,800 26,600
26/06/2026 31,200 0 (0%) 1,004 31.32 0 0 31,200 35,800 26,600
25/06/2026 31,200 0 (0%) 11 0.35 0 0 31,200 35,800 26,600
24/06/2026 31,200 0.1 (0.32%) 803 25.05 0 0 31,100 35,700 26,500
23/06/2026 31,100 0 (0%) 1,701 52.9 0 0 31,100 35,700 26,500
22/06/2026 31,200 0 (0%) 2,335 72.68 0 0 31,200 35,800 26,600
19/06/2026 31,200 0 (0%) 1,226 38.25 0 0 31,200 35,800 26,600
18/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
17/06/2026 31,200 0 (0%) 201 6.27 0 0 31,200 35,800 26,600
16/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
15/06/2026 31,200 0 (0%) 100 3.12 0 0 31,200 35,800 26,600
12/06/2026 32,500 2.4 (7.97%) 8,400 261.79 0 0 30,100 34,600 25,600
11/06/2026 30,100 -0.1 (-0.33%) 1,700 51.17 0 0 30,200 34,700 25,700
10/06/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/06/2026 30,000 -3.1 (-9.37%) 897 27.26 0 0 33,100 38,000 28,200
08/06/2026 33,200 0.6 (1.84%) 1,721 57.05 0 0 32,600 37,400 27,800
05/06/2026 66,300 1.2 (1.84%) 1,532 99.9 0 0 65,100 74,800 55,400
04/06/2026 65,100 -0.6 (-0.91%) 1,410 91.79 0 0 65,700 75,500 55,900
03/06/2026 65,300 -1.2 (-1.8%) 490 32.27 0 0 66,500 76,400 56,600
02/06/2026 65,000 -1.6 (-2.4%) 1,768 117.82 0 0 66,600 76,500 56,700
01/06/2026 67,000 0 (0%) 6,000 399.45 0 0 67,000 77,000 57,000
29/05/2026 67,500 1 (1.5%) 2,400 160.8 0 0 66,500 76,400 56,600
28/05/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
27/05/2026 66,500 0.6 (0.91%) 600 39.88 0 0 65,900 75,700 56,100
26/05/2026 65,000 0.2 (0.31%) 1,900 125.19 0 0 64,800 74,500 55,100
25/05/2026 64,700 0 (0%) 2,000 129.55 0 0 64,700 74,400 55,000
22/05/2026 64,800 0 (0%) 1,600 103.59 0 0 64,800 74,500 55,100
21/05/2026 64,800 1.9 (3.02%) 100 6.48 0 0 62,900 72,300 53,500
20/05/2026 63,000 -3.7 (-5.55%) 900 56.65 0 0 66,700 76,700 56,700
19/05/2026 66,700 2.7 (4.22%) 101 6.74 0 0 64,000 73,600 54,400
18/05/2026 64,000 1 (1.59%) 400 25.6 0 0 63,000 72,400 53,600
15/05/2026 62,000 -1.4 (-2.21%) 1,300 81.84 0 0 63,400 72,900 53,900
14/05/2026 63,000 0 (0%) 900 57.08 0 0 63,000 72,400 53,600
13/05/2026 63,000 0 (0%) 400 25.21 0 0 63,000 72,400 53,600
12/05/2026 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
11/05/2026 63,000 0 (0%) 2,800 176.4 0 0 63,000 72,400 53,600
08/05/2026 63,000 0.1 (0.16%) 3,000 189 0 0 62,900 72,300 53,500
07/05/2026 64,000 -1 (-1.54%) 900 56.64 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,000 130 0 0 63,100 72,500 53,700
04/05/2026 65,000 0 (0%) 1,908 120.41 0 0 65,000 74,700 55,300
29/04/2026 65,000 0 (0%) 100 6.5 0 0 65,000 74,700 55,300
28/04/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/04/2026 66,800 -1.1 (-1.62%) 3,700 240.4 0 0 67,900 78,000 57,800
23/04/2026 66,000 -3 (-4.35%) 1,300 88.3 0 0 69,000 79,300 58,700
22/04/2026 69,000 -0.5 (-0.72%) 1,900 131.1 0 0 69,500 79,900 59,100
21/04/2026 69,500 1 (1.46%) 700 48.64 0 0 68,500 78,700 58,300
20/04/2026 68,500 0.4 (0.59%) 100 6.85 0 0 68,100 78,300 57,900
17/04/2026 68,100 -0.9 (-1.3%) 200 13.62 0 0 69,000 79,300 58,700
16/04/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
15/04/2026 69,000 1 (1.47%) 100 6.9 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 500 34 0 0 68,000 78,200 57,800
13/04/2026 68,000 -0.3 (-0.44%) 3,200 217.48 0 0 68,300 78,500 58,100

Historical Data-ko - BSC

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