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
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/09/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
18/09/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
17/09/2026 28,000 1.7 (6.46%) 300 8.06 0 0 26,300 28,900 23,700
16/09/2026 26,300 0.2 (0.77%) 100 2.63 0 0 26,100 28,700 23,500
15/09/2026 26,100 1.2 (4.82%) 110 2.87 0 0 24,900 27,300 22,500
14/09/2026 24,900 -0.4 (-1.58%) 200 4.98 0 0 25,300 27,800 22,800
11/09/2026 25,300 0 (0%) 300 7.61 0 0 25,300 27,800 22,800
10/09/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/09/2026 25,300 -0.2 (-0.78%) 100 2.53 0 0 25,500 28,000 23,000
08/09/2026 25,500 -0.5 (-1.92%) 1,400 35.86 0 0 26,000 28,600 23,400
07/09/2026 26,000 -1.8 (-6.47%) 3,601 92.03 0 0 27,800 30,500 25,100
04/09/2026 27,800 0 (0%) 92 2.37 0 0 27,800 30,500 25,100
03/09/2026 27,800 1.3 (4.91%) 100 2.78 0 0 26,500 29,100 23,900
28/08/2026 26,500 -0.3 (-1.12%) 400 10.7 0 0 26,800 29,400 24,200
27/08/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
26/08/2026 26,800 -1.6 (-5.63%) 200 5.37 0 0 28,400 31,200 25,600
25/08/2026 28,400 2.2 (8.4%) 134 3.81 0 0 26,200 28,800 23,600
24/08/2026 26,200 -0.8 (-2.96%) 200 5.24 0 0 27,000 29,700 24,300
21/08/2026 27,000 -2.1 (-7.22%) 820 21.81 0 0 29,100 32,000 26,200
20/08/2026 29,100 2.1 (7.78%) 100 2.91 0 0 27,000 29,700 24,300
19/08/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/08/2026 27,000 -1.4 (-4.93%) 3,400 90.18 0 0 28,400 31,200 25,600
17/08/2026 28,400 1.9 (7.17%) 1,100 29.59 0 0 26,500 29,100 23,900
14/08/2026 26,500 0 (0%) 600 16.37 0 0 26,500 29,100 23,900
13/08/2026 26,500 -1.5 (-5.36%) 901 24.14 0 0 28,000 30,800 25,200
12/08/2026 28,000 -2 (-6.67%) 2,170 58.95 0 0 30,000 33,000 27,000
11/08/2026 30,000 1.5 (5.26%) 600 17.24 0 0 28,500 31,300 25,700
10/08/2026 28,500 2.2 (8.37%) 102 2.9 0 0 26,300 28,900 23,700
07/08/2026 26,300 -2.1 (-7.39%) 700 18.74 0 0 28,400 31,200 25,600
06/08/2026 28,400 2 (7.58%) 105 2.97 0 0 26,400 29,000 23,800
05/08/2026 26,400 -0.4 (-1.49%) 800 21.39 0 0 26,800 29,400 24,200
04/08/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
03/08/2026 26,800 -0.2 (-0.74%) 5,900 157.23 0 0 27,000 29,700 24,300
31/07/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
30/07/2026 27,000 -1.9 (-6.57%) 200 5.4 0 0 28,900 31,700 26,100
29/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
28/07/2026 28,900 2 (7.43%) 100 2.89 0 0 26,900 29,500 24,300
27/07/2026 26,900 -2.1 (-7.24%) 200 5.44 0 0 29,000 31,900 26,100
24/07/2026 29,000 0.3 (1.05%) 300 8.7 0 0 28,700 31,500 25,900
23/07/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
22/07/2026 28,700 -0.2 (-0.69%) 200 5.74 0 0 28,900 31,700 26,100
21/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
20/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
17/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
16/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
15/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
14/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
13/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
10/07/2026 28,900 0 (0%) 47 1.36 0 0 28,900 31,700 26,100
09/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
08/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
07/07/2026 28,900 -0.1 (-0.34%) 4,300 115.85 0 0 29,000 31,900 26,100
06/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 2.5 (9.43%) 700 19.6 0 0 26,500 29,100 23,900
01/07/2026 26,500 -1.8 (-6.36%) 201 5.33 0 0 28,300 31,100 25,500
30/06/2026 28,300 0 (0%) 10 0.3 0 0 28,300 31,100 25,500
29/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
26/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
25/06/2026 28,300 0 (0%) 300 8.65 0 0 28,300 31,100 25,500
24/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
23/06/2026 28,300 0 (0%) 1 0.03 0 0 28,300 31,100 25,500
22/06/2026 28,300 0.4 (1.43%) 100 2.83 0 0 27,900 30,600 25,200
19/06/2026 27,900 0.8 (2.95%) 300 8.39 0 0 27,100 29,800 24,400
18/06/2026 27,100 -0.3 (-1.09%) 200 5.61 0 0 27,400 30,100 24,700
17/06/2026 27,400 -1.5 (-5.19%) 622 17.05 0 0 28,900 31,700 26,100
16/06/2026 28,900 -0.1 (-0.34%) 821 23.04 0 0 29,000 31,900 26,100
15/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
12/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
05/06/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 29,700 24,300
04/06/2026 27,000 -0.6 (-2.17%) 1,400 38.44 0 0 27,600 30,300 24,900
03/06/2026 27,600 -1.4 (-4.83%) 100 2.76 0 0 29,000 31,900 26,100
02/06/2026 29,000 0 (0%) 88 2.38 0 0 29,000 31,900 26,100
01/06/2026 29,000 0 (0%) 390 10.81 0 0 29,000 31,900 26,100
29/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
28/05/2026 29,000 -1 (-3.33%) 400 11.3 0 0 30,000 33,000 27,000
27/05/2026 30,000 1.5 (5.26%) 200 5.64 0 0 28,500 31,300 25,700
26/05/2026 28,500 -2 (-6.56%) 1,600 45.31 0 0 30,500 33,500 27,500
25/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
22/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
21/05/2026 30,500 2 (7.02%) 500 15.02 0 0 28,500 31,300 25,700
20/05/2026 28,500 -1.4 (-4.68%) 1,000 28.5 0 0 29,900 32,800 27,000
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/05/2026 29,900 0 (0%) 30 0.81 0 0 29,900 32,800 27,000
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
12/05/2026 29,900 1 (3.46%) 600 17.29 0 0 28,900 31,700 26,100
11/05/2026 28,900 -0.1 (-0.34%) 100 2.89 0 0 29,000 31,900 26,100
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/05/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
06/05/2026 29,000 -0.4 (-1.36%) 405 11.58 0 0 29,400 32,300 26,500
05/05/2026 29,400 0 (0%) 1,500 43.43 0 0 29,400 32,300 26,500
04/05/2026 29,400 0 (0%) 600 17.42 0 0 29,400 32,300 26,500
29/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
28/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
24/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
23/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
22/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
21/04/2026 29,400 1 (3.52%) 300 8.54 0 0 28,400 31,200 25,600
20/04/2026 28,400 -0.2 (-0.7%) 500 13.92 0 0 28,600 31,400 25,800
17/04/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
16/04/2026 28,600 0.1 (0.35%) 101 2.89 0 0 28,500 31,300 25,700
15/04/2026 28,500 1.4 (5.17%) 101 2.87 0 0 27,100 29,800 24,400
14/04/2026 27,100 -0.6 (-2.17%) 461 12.92 0 0 27,700 30,400 25,000
13/04/2026 27,700 0.1 (0.36%) 1,500 41.45 0 0 27,600 30,300 24,900
10/04/2026 27,600 -0.3 (-1.08%) 100 2.76 0 0 27,900 30,600 25,200
09/04/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
08/04/2026 27,900 0.4 (1.45%) 600 16.73 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.3 (1.1%) 600 15.58 0 0 27,200 29,900 24,500
06/04/2026 27,200 -0.3 (-1.09%) 224 6.08 0 0 27,500 30,200 24,800
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/04/2026 27,500 0.1 (0.36%) 100 2.75 0 0 27,400 30,100 24,700
01/04/2026 27,400 -0.1 (-0.36%) 300 7.79 0 0 27,500 30,200 24,800
31/03/2026 27,500 0 (0%) 5 0.14 0 0 27,500 30,200 24,800
30/03/2026 27,500 0 (0%) 27 0.74 0 0 27,500 30,200 24,800
27/03/2026 27,500 0 (0%) 413 11.36 0 0 27,500 30,200 24,800
26/03/2026 27,500 0 (0%) 400 11.12 0 0 27,500 30,200 24,800
25/03/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/03/2026 27,500 -0.5 (-1.79%) 205 5.72 0 0 28,000 30,800 25,200
23/03/2026 28,800 0 (0%) 5 0.14 0 0 28,800 31,600 26,000

Historical Data-ko - BSC

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