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
17/09/2026 23,400 -0.1 (-0.43%) 4,066 95.16 0 0 23,500 25,800 21,200
16/09/2026 23,500 0.2 (0.86%) 1,673 39.12 0 0 23,300 25,600 21,000
15/09/2026 23,300 0 (0%) 7,669 176.44 0 0 23,300 25,600 21,000
14/09/2026 23,300 0 (0%) 12,258 282.35 0 0 23,300 25,600 21,000
11/09/2026 23,300 0 (0%) 3,551 81.95 0 0 23,300 25,600 21,000
10/09/2026 23,300 0 (0%) 3,297 76.02 0 0 23,300 25,600 21,000
09/09/2026 23,300 0.2 (0.87%) 2,182 50.45 0 0 23,100 25,400 20,800
08/09/2026 23,100 -0.1 (-0.43%) 9,800 226.28 0 0 23,200 25,500 20,900
07/09/2026 23,200 -0.3 (-1.28%) 8,790 204.23 0 0 23,500 25,800 21,200
04/09/2026 23,500 -0.2 (-0.84%) 2,143 50.38 0 0 23,700 26,000 21,400
03/09/2026 23,700 0.4 (1.72%) 9,940 232.38 0 0 23,300 25,600 21,000
28/08/2026 23,300 0 (0%) 17,903 414.86 0 0 23,300 25,600 21,000
27/08/2026 23,300 -0.1 (-0.43%) 16,733 386.18 0 0 23,400 25,700 21,100
26/08/2026 23,400 -0.1 (-0.43%) 3,202 74.91 0 0 23,500 25,800 21,200
25/08/2026 23,500 -0.1 (-0.42%) 7,053 164.73 0 0 23,600 25,900 21,300
24/08/2026 23,600 -0.1 (-0.42%) 3,036 71.83 0 0 23,700 26,000 21,400
21/08/2026 23,700 0.3 (1.28%) 7,906 185.34 0 0 23,400 25,700 21,100
20/08/2026 23,400 0.1 (0.43%) 4,350 101.19 0 0 23,300 25,600 21,000
19/08/2026 23,300 0 (0%) 140 3.26 0 0 23,300 25,600 21,000
18/08/2026 23,300 0 (0%) 35,352 822.77 0 0 23,300 25,600 21,000
17/08/2026 23,300 -0.1 (-0.43%) 9,186 211.71 0 0 23,400 25,700 21,100
14/08/2026 23,400 0 (0%) 9,942 230.78 0 0 23,400 25,700 21,100
13/08/2026 23,400 -0.2 (-0.85%) 9,448 220.39 0 0 23,600 25,900 21,300
12/08/2026 23,600 0.1 (0.43%) 3,406 80.3 0 0 23,500 25,800 21,200
11/08/2026 23,500 -0.2 (-0.84%) 4,870 114.55 0 0 23,700 26,000 21,400
10/08/2026 23,700 0.4 (1.72%) 6,200 145.4 0 0 23,300 25,600 21,000
07/08/2026 23,300 -0.2 (-0.85%) 13,010 306.01 0 0 23,500 25,800 21,200
06/08/2026 23,500 0 (0%) 4,654 109.64 0 0 23,500 25,800 21,200
05/08/2026 23,500 -0.4 (-1.67%) 55,655 1,309.58 0 0 23,900 26,200 21,600
04/08/2026 23,900 -0.3 (-1.24%) 43,118 1,026.22 0 0 24,200 26,600 21,800
03/08/2026 24,200 0.2 (0.83%) 15,512 376.16 0 0 24,000 26,400 21,600
31/07/2026 24,000 -0.1 (-0.41%) 13,118 313.3 0 0 24,100 26,500 21,700
30/07/2026 24,100 0.1 (0.42%) 16,934 406.32 0 0 24,000 26,400 21,600
29/07/2026 24,000 -0.2 (-0.83%) 17,614 416.43 0 0 24,200 26,600 21,800
28/07/2026 24,200 0 (0%) 16,249 391.54 0 0 24,200 26,600 21,800
27/07/2026 24,200 -0.2 (-0.82%) 1,960 47.21 0 0 24,400 26,800 22,000
24/07/2026 24,400 0 (0%) 8,756 211.92 0 0 24,400 26,800 22,000
23/07/2026 24,400 0.3 (1.24%) 12,287 299.03 0 0 24,100 26,500 21,700
22/07/2026 24,100 -0.7 (-2.82%) 85,600 2,089.16 0 0 24,800 27,200 22,400
21/07/2026 24,800 0.2 (0.81%) 5,927 146.29 0 0 24,600 27,000 22,200
20/07/2026 24,600 -0.5 (-1.99%) 19,640 485.3 0 0 25,100 27,600 22,600
17/07/2026 25,100 0.1 (0.4%) 4,646 115.97 0 0 25,000 27,500 22,500
16/07/2026 25,000 0.3 (1.21%) 5,967 148.54 0 0 24,700 27,100 22,300
15/07/2026 24,700 0.5 (2.07%) 2,038 49.52 0 0 24,200 26,600 21,800
14/07/2026 24,200 0.5 (2.11%) 3,500 84.27 0 0 23,700 26,000 21,400
13/07/2026 23,700 -1.1 (-4.44%) 6,325 151.23 0 0 24,800 27,200 22,400
10/07/2026 24,800 0 (0%) 2,509 62.03 0 0 24,800 27,200 22,400
09/07/2026 25,800 0.2 (0.78%) 4,870 125.25 0 0 25,600 28,100 23,100
08/07/2026 25,600 -0.1 (-0.39%) 2,701 69.11 0 0 25,700 28,200 23,200
07/07/2026 25,700 0.2 (0.78%) 13,151 336.19 0 0 25,500 28,000 23,000
06/07/2026 25,500 -0.1 (-0.39%) 8,000 203.5 0 0 25,600 28,100 23,100
03/07/2026 25,600 -0.1 (-0.39%) 30,701 778.2 0 0 25,700 28,200 23,200
02/07/2026 25,700 0.4 (1.58%) 35,405 898.85 0 0 25,300 27,800 22,800
01/07/2026 25,300 0.3 (1.2%) 13,501 338.14 0 0 25,000 27,500 22,500
30/06/2026 25,000 -0.1 (-0.4%) 21,381 534.5 0 0 25,100 27,600 22,600
29/06/2026 25,100 0 (0%) 4,500 112.95 0 0 25,100 27,600 22,600
26/06/2026 25,100 -0.3 (-1.18%) 20,945 524.61 0 0 25,400 27,900 22,900
25/06/2026 25,400 -0.1 (-0.39%) 26,108 655.69 0 0 25,500 28,000 23,000
24/06/2026 25,500 -0.2 (-0.78%) 23,655 602.98 0 0 25,700 28,200 23,200
23/06/2026 25,700 -0.5 (-1.91%) 35,501 918.84 0 0 26,200 28,800 23,600
22/06/2026 26,200 0.2 (0.77%) 31,049 810.85 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 3,802 98.54 0 0 26,000 28,600 23,400
18/06/2026 26,000 -0.1 (-0.38%) 6,037 157.55 0 0 26,100 28,700 23,500
17/06/2026 26,100 -0.2 (-0.76%) 2,900 76.03 0 0 26,300 28,900 23,700
16/06/2026 26,300 0.3 (1.15%) 3,610 93.87 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 3,561 92.71 0 0 26,000 28,600 23,400
12/06/2026 26,000 -0.1 (-0.38%) 4,116 107.52 0 0 26,100 28,700 23,500
11/06/2026 26,100 -0.2 (-0.76%) 5,610 145.78 0 0 26,300 28,900 23,700
10/06/2026 26,300 0.3 (1.15%) 15,340 399.21 0 0 26,000 28,600 23,400
09/06/2026 26,000 0 (0%) 3,936 102.04 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 1,602 41.62 0 0 26,000 28,600 23,400
05/06/2026 26,000 -0.5 (-1.89%) 20,319 533.17 0 0 26,500 29,100 23,900
04/06/2026 26,500 -0.1 (-0.38%) 1,985 52.64 0 0 26,600 29,200 24,000
03/06/2026 26,600 -0.2 (-0.75%) 80,058 2,090.52 0 0 26,800 29,400 24,200
02/06/2026 26,800 0 (0%) 4,622 123.53 0 0 26,800 29,400 24,200
01/06/2026 26,800 0.1 (0.37%) 16,401 437.41 0 0 26,700 29,300 24,100
29/05/2026 26,700 -0.1 (-0.37%) 11,300 302.03 0 0 26,800 29,400 24,200
28/05/2026 26,800 -0.3 (-1.11%) 6,750 181.77 0 0 27,100 29,800 24,400
27/05/2026 27,100 0.3 (1.12%) 20,500 550.71 0 0 26,800 29,400 24,200
26/05/2026 26,800 -0.5 (-1.83%) 28,004 750.67 0 0 27,300 30,000 24,600
25/05/2026 27,300 0 (0%) 2,810 76.64 0 0 27,300 30,000 24,600
22/05/2026 27,300 0.3 (1.11%) 7,600 204.63 0 0 27,000 29,700 24,300
21/05/2026 27,000 -0.2 (-0.74%) 2,200 59.54 0 0 27,200 29,900 24,500
20/05/2026 27,200 -0.2 (-0.73%) 21,103 571.85 0 0 27,400 30,100 24,700
19/05/2026 27,400 0 (0%) 74,420 2,036.45 0 0 27,400 30,100 24,700
18/05/2026 27,400 0 (0%) 10,105 276.55 0 0 27,400 30,100 24,700
15/05/2026 27,400 0 (0%) 8,300 226.69 0 0 27,400 30,100 24,700
14/05/2026 27,400 -0.2 (-0.72%) 4,400 120.74 0 0 27,600 30,300 24,900
13/05/2026 27,600 0 (0%) 5,701 156.76 0 0 27,600 30,300 24,900
12/05/2026 27,600 -0.2 (-0.72%) 901 24.92 0 0 27,800 30,500 25,100
11/05/2026 27,800 0.5 (1.83%) 16,883 460.51 0 0 27,300 30,000 24,600
08/05/2026 27,300 -0.2 (-0.73%) 20,105 550. 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.1 (-0.36%) 10,171 281.96 0 0 27,600 30,300 24,900
06/05/2026 27,600 0 (0%) 9,765 269.02 0 0 27,600 30,300 24,900
05/05/2026 27,600 -0.1 (-0.36%) 8,600 237.1 0 0 27,700 30,400 25,000
04/05/2026 27,700 0 (0%) 10,000 276.67 0 0 27,700 30,400 25,000
29/04/2026 27,700 0 (0%) 5,900 163.07 0 0 27,700 30,400 25,000
28/04/2026 27,700 0 (0%) 27,506 761.24 0 0 27,700 30,400 25,000
24/04/2026 27,700 0.1 (0.36%) 11,330 313.39 0 0 27,600 30,300 24,900
23/04/2026 27,600 -0.5 (-1.78%) 68,990 1,896.41 0 0 28,100 30,900 25,300
22/04/2026 28,100 -0.1 (-0.35%) 9,902 277.85 0 0 28,200 31,000 25,400
21/04/2026 28,200 0.5 (1.81%) 58,087 1,635.98 0 0 27,700 30,400 25,000
20/04/2026 27,700 0.3 (1.09%) 4,600 125.22 0 0 27,400 30,100 24,700
17/04/2026 27,400 0.1 (0.37%) 16,400 446.1 0 0 27,300 30,000 24,600
16/04/2026 27,300 -0.3 (-1.09%) 17,842 489.88 0 0 27,600 30,300 24,900
15/04/2026 27,600 0 (0%) 22,908 637.17 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 9,606 264.47 0 0 27,600 30,300 24,900
13/04/2026 27,600 -0.1 (-0.36%) 17,901 488.81 0 0 27,700 30,400 25,000
10/04/2026 27,700 0.3 (1.09%) 10,607 289.88 0 0 27,400 30,100 24,700
09/04/2026 27,400 0 (0%) 7,334 200.84 0 0 27,400 30,100 24,700
08/04/2026 27,400 -0.1 (-0.36%) 13,144 361.62 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.4 (1.48%) 1,010 27.45 0 0 27,100 29,800 24,400
06/04/2026 27,100 -0.6 (-2.17%) 3,816 103.8 0 0 27,700 30,400 25,000
03/04/2026 27,700 -0.2 (-0.72%) 12,300 336.55 0 0 27,900 30,600 25,200
02/04/2026 27,900 0.4 (1.45%) 5,881 161.09 0 0 27,500 30,200 24,800
01/04/2026 27,500 0.1 (0.36%) 23,022 631.43 0 0 27,400 30,100 24,700
31/03/2026 27,400 -0.4 (-1.44%) 7,095 195.56 0 0 27,800 30,500 25,100
30/03/2026 27,800 -0.1 (-0.36%) 4,250 116.69 0 0 27,900 30,600 25,200
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200

Historical Data-ko - BSC

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