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
23/09/2026 18,600 -0.05 (-0.27%) 5,700 106.27 0 0 18,650 19,950 17,350
22/09/2026 18,650 0.25 (1.36%) 500 9.3 0 0 18,400 19,650 17,150
21/09/2026 18,400 0 (0%) 2,100 38.66 0 0 18,400 19,650 17,150
18/09/2026 18,400 -0.2 (-1.08%) 26,200 483.75 0 0 18,600 19,900 17,300
17/09/2026 18,600 0 (0%) 14,000 259.34 0 0 18,600 19,900 17,300
16/09/2026 18,600 0.05 (0.27%) 6,300 117.2 0 0 18,550 19,800 17,300
15/09/2026 18,550 0.15 (0.82%) 13,600 251.6 0 0 18,400 19,650 17,150
14/09/2026 18,400 -0.25 (-1.34%) 27,600 511.54 0 0 18,650 19,950 17,350
11/09/2026 18,650 0.05 (0.27%) 7,700 142.27 0 0 18,600 19,900 17,300
10/09/2026 18,600 0 (0%) 8,800 162.87 0 0 18,600 19,900 17,300
09/09/2026 18,600 0 (0%) 26,200 486.72 0 0 18,600 19,900 17,300
08/09/2026 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
07/09/2026 18,600 -0.1 (-0.53%) 5,600 105.02 0 0 18,700 20,000 17,400
04/09/2026 18,700 0 (0%) 4,900 91.63 0 0 18,700 20,000 17,400
03/09/2026 18,700 0 (0%) 18,000 337.41 0 0 18,700 20,000 17,400
28/08/2026 18,700 0.05 (0.27%) 5,800 108.59 0 0 18,650 19,950 17,350
27/08/2026 18,650 -0.05 (-0.27%) 5,000 93.02 0 0 18,700 20,000 17,400
26/08/2026 18,700 0 (0%) 2,300 42.97 0 0 18,700 20,000 17,400
25/08/2026 18,700 0 (0%) 9,700 180.78 0 0 18,700 20,000 17,400
24/08/2026 18,700 0.05 (0.27%) 15,800 295.25 0 0 18,650 19,950 17,350
21/08/2026 18,650 0.05 (0.27%) 4,400 81.77 0 0 18,600 19,900 17,300
20/08/2026 18,600 -0.05 (-0.27%) 5,600 104.55 0 0 18,650 19,950 17,350
19/08/2026 18,650 0.15 (0.81%) 2,900 53.39 0 0 18,500 19,750 17,250
18/08/2026 18,500 0 (0%) 5,900 108.88 0 0 18,500 19,750 17,250
17/08/2026 18,500 -0.05 (-0.27%) 6,000 110.9 0 0 18,550 19,800 17,300
14/08/2026 18,550 -0.05 (-0.27%) 6,500 120.39 0 0 18,600 19,900 17,300
13/08/2026 18,600 0 (0%) 22,600 418.27 0 0 18,600 19,900 17,300
12/08/2026 18,600 -0.1 (-0.53%) 11,700 217.43 0 0 18,700 20,000 17,400
11/08/2026 18,700 -0.05 (-0.27%) 5,300 99.16 0 0 18,750 20,050 17,450
10/08/2026 18,750 0.05 (0.27%) 16,000 301.56 0 0 18,700 20,000 17,400
07/08/2026 18,700 0.05 (0.27%) 8,600 160.68 0 0 18,650 19,950 17,350
06/08/2026 18,650 -0.3 (-1.58%) 14,600 272.76 0 0 18,950 20,250 17,650
05/08/2026 18,950 0.1 (0.53%) 16,100 304.85 0 0 18,850 20,150 17,550
04/08/2026 18,850 0.2 (1.07%) 19,900 371.41 0 0 18,650 19,950 17,350
03/08/2026 18,650 0.45 (2.47%) 24,600 452.78 0 0 18,200 19,450 16,950
31/07/2026 18,200 -0.2 (-1.09%) 35,300 640.53 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.3 (1.66%) 19,300 354.98 0 0 18,100 19,350 16,850
29/07/2026 18,100 0.15 (0.84%) 4,500 82.05 0 0 17,950 19,200 16,700
28/07/2026 17,950 0.05 (0.28%) 17,600 315.62 0 0 17,900 19,150 16,650
27/07/2026 17,900 -0.15 (-0.83%) 36,000 646.12 0 0 18,050 19,300 16,800
24/07/2026 18,050 -0.05 (-0.28%) 13,200 238.04 0 0 18,100 19,350 16,850
23/07/2026 18,100 0.05 (0.28%) 29,200 527.96 0 0 18,050 19,300 16,800
22/07/2026 18,050 -0.3 (-1.63%) 25,400 459.89 0 0 18,350 19,600 17,100
21/07/2026 18,350 -0.05 (-0.27%) 4,800 88.29 0 0 18,400 19,650 17,150
20/07/2026 18,400 -0.25 (-1.34%) 74,400 1,366.37 0 0 18,650 19,950 17,350
17/07/2026 18,650 -0.1 (-0.53%) 12,300 230.46 0 0 18,750 20,050 17,450
16/07/2026 18,750 -0.05 (-0.27%) 17,000 316.31 0 0 18,800 20,100 17,500
15/07/2026 18,800 -0.3 (-1.57%) 26,900 505.59 0 0 19,100 20,400 17,800
14/07/2026 19,100 0.1 (0.53%) 6,800 128.64 0 0 19,000 20,300 17,700
13/07/2026 19,000 -0.1 (-0.52%) 15,600 296.62 0 0 19,100 20,400 17,800
10/07/2026 19,100 -0.15 (-0.78%) 6,900 132.3 0 0 19,250 20,550 17,950
09/07/2026 19,250 -0.05 (-0.26%) 6,800 129.96 0 0 19,300 20,650 17,950
08/07/2026 19,300 0.3 (1.58%) 11,000 210.59 0 0 19,000 20,300 17,700
07/07/2026 19,000 -0.2 (-1.04%) 26,500 502.02 0 0 19,200 20,500 17,900
06/07/2026 19,200 -0.25 (-1.29%) 24,800 480.05 0 0 19,450 20,800 18,100
03/07/2026 19,450 -0.3 (-1.52%) 17,900 349.93 0 0 19,750 21,100 18,400
02/07/2026 19,750 -0.15 (-0.75%) 83,900 1,653.3 0 0 19,900 21,250 18,550
01/07/2026 19,900 -0.25 (-1.24%) 81,900 1,639.86 0 0 20,150 21,550 18,750
30/06/2026 20,150 0 (0%) 32,900 663.03 0 0 20,150 21,550 18,750
29/06/2026 20,150 -0.05 (-0.25%) 10,800 218.92 0 0 20,200 21,600 18,800
26/06/2026 20,200 -0.1 (-0.49%) 7,400 149.54 0 0 20,300 21,700 18,900
25/06/2026 20,300 -0.1 (-0.49%) 3,100 63.26 0 0 20,400 21,800 19,000
24/06/2026 20,400 -0.05 (-0.24%) 19,300 390.85 0 0 20,450 21,850 19,050
23/06/2026 20,450 -0.15 (-0.73%) 21,200 434.41 0 0 20,600 22,000 19,200
22/06/2026 20,600 -0.1 (-0.48%) 16,900 347.17 0 0 20,700 22,100 19,300
19/06/2026 20,700 0 (0%) 5,000 103.5 0 0 20,700 22,100 19,300
18/06/2026 20,700 0.05 (0.24%) 17,800 367.95 0 0 20,650 22,050 19,250
17/06/2026 20,650 0.05 (0.24%) 11,700 241.81 0 0 20,600 22,000 19,200
16/06/2026 20,600 0.1 (0.49%) 11,000 226.04 0 0 20,500 21,900 19,100
15/06/2026 20,500 0 (0%) 12,600 258.53 0 0 20,500 21,900 19,100
12/06/2026 20,500 -0.15 (-0.73%) 24,700 508.82 0 0 20,650 22,050 19,250
11/06/2026 20,650 -0.4 (-1.9%) 50,900 1,054.54 0 0 21,050 22,500 19,600
10/06/2026 21,050 -0.05 (-0.24%) 16,600 348.36 0 0 21,100 22,550 19,650
09/06/2026 21,100 0 (0%) 17,300 364.52 0 0 21,100 22,550 19,650
08/06/2026 21,100 -0.25 (-1.17%) 6,400 135.45 0 0 21,350 22,800 19,900
05/06/2026 21,350 0.05 (0.23%) 18,200 385.71 0 0 21,300 22,750 19,850
04/06/2026 21,300 -0.4 (-1.84%) 40,500 864.99 0 0 21,700 23,200 20,200
03/06/2026 21,700 -0.1 (-0.46%) 31,400 679.19 0 0 21,800 23,300 20,300
02/06/2026 23,800 0.05 (0.21%) 116,800 2,791.16 0 0 23,750 25,400 22,100
01/06/2026 23,750 0.05 (0.21%) 44,400 1,055.28 0 0 23,700 25,350 22,050
29/05/2026 23,700 0 (0%) 47,700 1,128.63 0 0 23,700 25,350 22,050
28/05/2026 23,700 0 (0%) 20,100 476.2 0 0 23,700 25,350 22,050
27/05/2026 23,700 0 (0%) 17,100 405.04 0 0 23,700 25,350 22,050
26/05/2026 23,700 0.1 (0.42%) 6,300 149.41 0 0 23,600 25,250 21,950
25/05/2026 23,600 -0.1 (-0.42%) 36,000 851.91 0 0 23,700 25,350 22,050
22/05/2026 23,700 0.1 (0.42%) 22,500 532.59 0 0 23,600 25,250 21,950
21/05/2026 23,600 0 (0%) 33,900 803.24 0 0 23,600 25,250 21,950
20/05/2026 23,600 -0.2 (-0.84%) 35,500 837.61 0 0 23,800 25,450 22,150
19/05/2026 23,800 -0.05 (-0.21%) 9,500 226.45 0 0 23,850 25,500 22,200
18/05/2026 23,850 -0.15 (-0.63%) 32,500 773.16 0 0 24,000 25,650 22,350
15/05/2026 24,000 -0.1 (-0.41%) 23,900 574.19 0 0 24,100 25,750 22,450
14/05/2026 24,100 0.3 (1.26%) 35,600 854.61 0 0 23,800 25,450 22,150
13/05/2026 23,800 0.1 (0.42%) 14,200 337.11 0 0 23,700 25,350 22,050
12/05/2026 23,700 0 (0%) 11,300 268.31 0 0 23,700 25,350 22,050
11/05/2026 23,700 -0.1 (-0.42%) 13,600 322.31 0 0 23,800 25,450 22,150
08/05/2026 23,800 0.2 (0.85%) 25,300 600.64 0 0 23,600 25,250 21,950
07/05/2026 23,600 -0.2 (-0.84%) 57,300 1,360.93 0 0 23,800 25,450 22,150
06/05/2026 23,800 0 (0%) 71,700 1,701.43 0 0 23,800 25,450 22,150
05/05/2026 23,800 -0.1 (-0.42%) 13,600 323.94 0 0 23,900 25,550 22,250
04/05/2026 23,900 -0.05 (-0.21%) 9,400 224.35 0 0 23,950 25,600 22,300
29/04/2026 23,950 0 (0%) 9,900 236.54 0 0 23,950 25,600 22,300
28/04/2026 23,950 -0.1 (-0.42%) 3,400 81.44 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 8,700 208.16 0 0 24,100 25,750 22,450
23/04/2026 24,100 0.05 (0.21%) 36,300 868.62 0 0 24,050 25,700 22,400
22/04/2026 24,050 -0.05 (-0.21%) 36,300 866.41 0 0 24,100 25,750 22,450
21/04/2026 24,100 -0.2 (-0.82%) 15,100 363.5 0 0 24,300 26,000 22,600
20/04/2026 24,300 0.4 (1.67%) 68,600 1,654.4 0 0 23,900 25,550 22,250
17/04/2026 23,900 0.1 (0.42%) 48,800 1,167.68 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.05 (-0.21%) 8,600 204.74 0 0 23,850 25,500 22,200
15/04/2026 23,850 0.1 (0.42%) 85,400 2,023.9 0 0 23,750 25,400 22,100
14/04/2026 23,750 -0.05 (-0.21%) 57,900 1,378.07 0 0 23,800 25,450 22,150
13/04/2026 23,800 -0.25 (-1.04%) 48,700 1,160.44 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 35,100 845.41 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.8 (-3.23%) 197,900 4,770.42 0 0 24,800 26,500 23,100
08/04/2026 24,800 0.5 (2.06%) 31,800 784.58 0 0 24,300 26,000 22,600
07/04/2026 24,300 -0.2 (-0.82%) 20,700 504.38 0 0 24,500 26,200 22,800
06/04/2026 24,500 -0.2 (-0.81%) 17,400 427.77 0 0 24,700 26,400 23,000
03/04/2026 24,700 -0.1 (-0.4%) 11,600 286.2 0 0 24,800 26,500 23,100
02/04/2026 24,800 0.2 (0.81%) 12,300 304.5 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.05 (0.2%) 34,100 841.67 0 0 24,550 26,250 22,850
31/03/2026 24,550 0.25 (1.03%) 13,000 317.5 0 0 24,300 26,000 22,600
30/03/2026 24,300 -0.25 (-1.02%) 53,800 1,311.98 0 0 24,550 26,250 22,850
27/03/2026 24,550 0.2 (0.82%) 36,600 894.52 0 0 24,350 26,050 22,650
26/03/2026 24,350 -0.15 (-0.61%) 38,800 943.36 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.3 (1.24%) 26,400 641.24 0 0 24,200 25,850 22,550
24/03/2026 24,200 0.35 (1.47%) 22,800 547.7 0 0 23,850 25,500 22,200
23/03/2026 23,850 -0.75 (-3.05%) 65,900 1,584.27 0 0 24,600 26,300 22,900

Historical Data-ko - BSC

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