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 19,900 1.6 (8.74%) 300 5.97 0 0 18,300 21,000 15,600
29/10/2026 18,300 0.3 (1.67%) 201 3.67 0 0 18,000 20,700 15,300
28/10/2026 18,100 0.4 (2.26%) 300 5.41 0 0 17,700 20,300 15,100
27/10/2026 17,700 -2.5 (-12.38%) 3,900 69.03 0 0 20,200 23,200 17,200
26/10/2026 20,100 -0.1 (-0.5%) 2,620 52.8 0 0 20,200 23,200 17,200
23/10/2026 20,100 0.9 (4.69%) 7,319 147.58 0 0 19,200 22,000 16,400
22/10/2026 20,200 0 (0%) 311 6.03 0 0 20,200 23,200 17,200
21/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/10/2026 20,200 2.6 (14.77%) 800 16.16 0 0 17,600 20,200 15,000
19/10/2026 20,000 1.5 (8.11%) 14,200 249.63 0 0 18,500 21,200 15,800
16/10/2026 17,500 -2.8 (-13.79%) 12,200 226.26 0 0 20,300 23,300 17,300
15/10/2026 20,300 2.6 (14.69%) 2,000 40.6 0 0 17,700 20,300 15,100
14/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/10/2026 18,200 -1.5 (-7.61%) 10,000 177.45 0 0 19,700 22,600 16,800
12/10/2026 19,700 -3.3 (-14.35%) 36,001 708.07 0 0 23,000 26,400 19,600
09/10/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
08/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/10/2026 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
02/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/09/2026 23,000 -0.4 (-1.71%) 1,000 23 0 0 23,400 26,900 19,900
18/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
17/09/2026 23,400 0 (0%) 1 0.02 0 0 23,400 26,900 19,900
16/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
15/09/2026 23,400 0 (0%) 1 0.02 0 0 23,400 26,900 19,900
14/09/2026 23,400 0 (0%) 500 11.7 0 0 23,400 26,900 19,900
11/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
09/09/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
08/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/09/2026 23,400 0 (0%) 700 16.38 0 0 23,400 26,900 19,900
04/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
03/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/08/2026 23,900 0 (0%) 900 21.06 0 0 23,900 27,400 20,400
27/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
26/08/2026 24,000 0.5 (2.13%) 400 9.55 0 0 23,500 27,000 20,000
25/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/08/2026 23,500 0 (0%) 600 14.1 0 0 23,500 27,000 20,000
21/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,400 0.5 (2.18%) 200 4.69 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 -0.5 (-2.14%) 700 16.02 0 0 23,400 26,900 19,900
11/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/08/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
06/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
04/08/2026 23,400 0 (0%) 200 4.68 0 0 23,400 26,900 19,900
03/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
31/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
30/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
29/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/07/2026 23,400 2.9 (14.15%) 100 2.34 0 0 20,500 23,500 17,500
27/07/2026 20,500 0 (0%) 100 2.05 0 0 20,500 23,500 17,500
24/07/2026 20,600 -3.2 (-13.45%) 301 6.18 0 0 23,800 27,300 20,300
23/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/07/2026 23,800 3.1 (14.98%) 209 4.97 0 0 20,700 23,800 17,600
21/07/2026 21,000 -2.9 (-12.13%) 30,200 624.3 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 335 8.01 0 0 23,900 27,400 20,400
17/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/07/2026 23,900 2.5 (11.68%) 500 11.96 0 0 21,400 24,600 18,200
15/07/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/07/2026 24,900 0.9 (3.75%) 46,700 998.78 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 1 (4.35%) 101 2.43 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/07/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
30/06/2026 23,000 0 (0%) 35 0.81 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 215 4.95 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 113 2.64 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
23/06/2026 23,000 -2.3 (-9.09%) 100 2.3 0 0 25,300 29,000 21,600
22/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/06/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
18/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/06/2026 25,300 0 (0%) 40 0.87 0 0 25,300 29,000 21,600
16/06/2026 25,500 0 (0%) 300 7.6 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0.5 (1.89%) 200 5.4 0 0 26,500 30,400 22,600
29/05/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/05/2026 26,200 0 (0%) 400 10.48 0 0 26,200 30,100 22,300
26/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
25/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0.2 (0.77%) 500 13.09 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.3 (1.17%) 300 7.8 0 0 25,700 29,500 21,900
12/05/2026 26,000 1 (4%) 200 5.14 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Historical Data-ko - BSC

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