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
30/09/2026 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 32,200 23,800
29/09/2026 28,000 1 (3.7%) 112 3.12 0 0 27,000 31,000 23,000
28/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/09/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
23/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/09/2026 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
18/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/09/2026 27,000 -0.8 (-2.88%) 800 21.6 0 0 27,800 31,900 23,700
16/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
15/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
14/09/2026 27,800 0 (0%) 120 3.34 0 0 27,800 31,900 23,700
11/09/2026 27,800 0 (0%) 100 2.78 0 0 27,800 31,900 23,700
10/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
09/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
07/09/2026 28,000 0.5 (1.82%) 1,201 33.38 0 0 27,500 31,600 23,400
04/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
28/08/2026 27,500 0 (0%) 35 0.96 0 0 27,500 31,600 23,400
27/08/2026 27,500 0 (0%) 35 0.96 0 0 27,500 31,600 23,400
26/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/08/2026 27,500 0.1 (0.36%) 1,600 43.97 0 0 27,400 31,500 23,300
24/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
21/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
20/08/2026 27,100 -1.8 (-6.23%) 2,320 63.71 0 0 28,900 33,200 24,600
19/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
18/08/2026 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
17/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
14/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
13/08/2026 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
12/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/08/2026 28,900 0 (0%) 45 1.3 0 0 28,900 33,200 24,600
10/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
07/08/2026 28,500 -0.6 (-2.06%) 2,600 75.05 0 0 29,100 33,400 24,800
06/08/2026 29,100 0 (0%) 8 0.22 0 0 29,100 33,400 24,800
05/08/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
04/08/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
03/08/2026 29,100 0 (0%) 1,300 37.83 0 0 29,100 33,400 24,800
31/07/2026 29,100 0.6 (2.11%) 3,200 93.24 0 0 28,500 32,700 24,300
30/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/07/2026 28,500 0 (0%) 20 0.57 0 0 28,500 32,700 24,300
28/07/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
27/07/2026 28,500 0 (0%) 1,313 37.42 0 0 28,500 32,700 24,300
24/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
20/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/07/2026 28,500 0 (0%) 502 14.3 0 0 28,500 32,700 24,300
13/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
10/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
09/07/2026 28,500 -0.4 (-1.38%) 213 6.07 0 0 28,900 33,200 24,600
08/07/2026 28,800 0.3 (1.05%) 400 11.54 0 0 28,500 32,700 24,300
07/07/2026 28,500 -0.1 (-0.35%) 2,001 57.03 0 0 28,600 32,800 24,400
06/07/2026 28,600 0 (0%) 20 0.57 0 0 28,600 32,800 24,400
03/07/2026 28,600 0 (0%) 2,600 74.36 0 0 28,600 32,800 24,400
02/07/2026 28,600 0.1 (0.35%) 3,585 102.49 0 0 28,500 32,700 24,300
01/07/2026 29,000 1 (3.57%) 7,646 217.5 0 0 28,000 32,200 23,800
30/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/06/2026 28,000 0 (0%) 521 14.5 0 0 28,000 32,200 23,800
26/06/2026 28,000 0 (0%) 14,300 400.4 0 0 28,000 32,200 23,800
25/06/2026 28,000 0 (0%) 801 22.42 0 0 28,000 32,200 23,800
24/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/06/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
22/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/06/2026 28,000 0 (0%) 301 8.43 0 0 28,000 32,200 23,800
18/06/2026 28,000 0 (0%) 2,139 60.86 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 15 0.42 0 0 28,000 32,200 23,800
16/06/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
15/06/2026 28,000 -0.3 (-1.06%) 1,003 28.08 0 0 28,300 32,500 24,100
12/06/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/06/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/06/2026 28,500 0 (0%) 1,009 28.5 0 0 28,500 32,700 24,300
09/06/2026 28,500 0.5 (1.79%) 4,801 136.68 0 0 28,000 32,200 23,800
08/06/2026 28,000 0 (0%) 200 5.59 0 0 28,000 32,200 23,800
05/06/2026 28,000 0.5 (1.82%) 500 14 0 0 27,500 31,600 23,400
04/06/2026 27,500 -0.5 (-1.79%) 200 5.5 0 0 28,000 32,200 23,800
03/06/2026 28,000 0 (0%) 5,514 154.39 0 0 28,000 32,200 23,800
02/06/2026 28,000 1 (3.7%) 12,603 352.82 0 0 27,000 31,000 23,000
01/06/2026 27,000 0 (0%) 43 1.14 0 0 27,000 31,000 23,000
29/05/2026 27,000 0.3 (1.12%) 101 2.73 0 0 26,700 30,700 22,700
28/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
27/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
26/05/2026 26,700 -0.1 (-0.37%) 119 3.16 0 0 26,800 30,800 22,800
25/05/2026 26,800 0 (0%) 3 0.08 0 0 26,800 30,800 22,800
22/05/2026 26,800 0.4 (1.52%) 801 21.47 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 54 1.43 0 0 26,400 30,300 22,500
20/05/2026 25,200 -2.8 (-10%) 1,800 47.58 0 0 28,000 32,200 23,800
19/05/2026 28,000 0 (0%) 1,100 30.8 0 0 28,000 32,200 23,800
18/05/2026 28,000 0.9 (3.32%) 7,860 219.88 0 0 27,100 31,100 23,100
15/05/2026 27,100 0 (0%) 19 0.51 0 0 27,100 31,100 23,100
14/05/2026 27,100 -0.5 (-1.81%) 4,893 132.41 0 0 27,600 31,700 23,500
13/05/2026 27,600 0.1 (0.36%) 102 2.81 0 0 27,500 31,600 23,400
12/05/2026 27,500 0 (0%) 36 0.99 0 0 27,500 31,600 23,400
11/05/2026 27,500 -1.9 (-6.46%) 100 2.75 0 0 29,400 33,800 25,000
08/05/2026 29,400 0 (0%) 33 0.91 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 7 0.2 0 0 29,400 33,800 25,000
06/05/2026 29,400 0 (0%) 1 0.03 0 0 29,400 33,800 25,000
05/05/2026 29,400 1.6 (5.76%) 100 2.94 0 0 27,800 31,900 23,700
04/05/2026 27,800 0.1 (0.36%) 200 5.56 0 0 27,700 31,800 23,600
29/04/2026 28,000 0.1 (0.36%) 3,300 91.48 0 0 27,900 32,000 23,800
28/04/2026 27,900 0 (0%) 40 0.96 0 0 27,900 32,000 23,800
24/04/2026 27,800 -0.1 (-0.36%) 200 5.57 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 30 0.83 0 0 27,900 32,000 23,800
22/04/2026 28,000 0.3 (1.08%) 9,500 265.44 0 0 27,700 31,800 23,600
21/04/2026 27,400 -0.3 (-1.08%) 2,842 78.65 0 0 27,700 31,800 23,600
20/04/2026 27,000 0.4 (1.5%) 4,070 112.92 0 0 26,600 30,500 22,700
17/04/2026 26,000 0.1 (0.39%) 887 23.53 0 0 25,900 29,700 22,100
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 10 0.26 0 0 25,900 29,700 22,100
14/04/2026 25,100 -1.9 (-7.04%) 600 15.54 0 0 27,000 31,000 23,000
13/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/04/2026 27,000 0 (0%) 2,101 56.72 0 0 27,000 31,000 23,000
09/04/2026 27,000 -0.2 (-0.74%) 615 16.57 0 0 27,200 31,200 23,200
08/04/2026 27,200 0.4 (1.49%) 636 17.28 0 0 26,800 30,800 22,800
07/04/2026 26,800 0 (0%) 200 5.36 0 0 26,800 30,800 22,800
06/04/2026 26,800 0.1 (0.37%) 3,000 80.4 0 0 26,700 30,700 22,700
03/04/2026 26,700 0 (0%) 200 5.34 0 0 26,700 30,700 22,700
02/04/2026 26,700 0 (0%) 40 1.08 0 0 26,700 30,700 22,700
01/04/2026 26,600 0.1 (0.38%) 638 16.97 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 -0.8 (-2.93%) 2,607 69.09 0 0 27,300 31,300 23,300

Historical Data-ko - BSC

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