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
14/09/2026 25,100 -0.4 (-1.57%) 1,465 36.97 0 0 25,500 29,300 21,700
11/09/2026 25,300 0 (0%) 400 10.2 0 0 25,300 29,000 21,600
10/09/2026 25,200 0 (0%) 3,807 96.15 0 0 25,200 28,900 21,500
09/09/2026 25,200 0 (0%) 2,000 50.4 0 0 25,200 28,900 21,500
08/09/2026 25,800 0.4 (1.57%) 1,500 37.78 0 0 25,400 29,200 21,600
07/09/2026 25,900 0.2 (0.78%) 1,709 43.37 40,000 876 25,700 29,500 21,900
04/09/2026 26,000 0.1 (0.39%) 1,502 38.54 0 0 25,900 29,700 22,100
03/09/2026 25,900 0.5 (1.97%) 794 20.55 0 0 25,400 29,200 21,600
28/08/2026 25,400 0 (0%) 5 0.13 0 0 25,400 29,200 21,600
27/08/2026 25,800 0 (0%) 6,402 162.83 0 0 25,800 29,600 22,000
26/08/2026 25,800 0 (0%) 406 10.48 0 0 25,800 29,600 22,000
25/08/2026 25,800 0 (0%) 1,200 30.9 0 0 25,800 29,600 22,000
24/08/2026 25,800 0.6 (2.38%) 100 2.58 0 0 25,200 28,900 21,500
21/08/2026 25,000 -0.6 (-2.34%) 9,315 234.92 0 0 25,600 29,400 21,800
20/08/2026 25,800 0.3 (1.18%) 1,401 35.81 0 0 25,500 29,300 21,700
19/08/2026 25,500 -0.1 (-0.39%) 8,100 206.55 0 0 25,600 29,400 21,800
18/08/2026 25,700 0 (0%) 4,103 105.1 0 0 25,700 29,500 21,900
17/08/2026 25,700 0 (0%) 2,000 51.4 0 0 25,700 29,500 21,900
14/08/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/08/2026 25,500 -0.5 (-1.92%) 4,805 123.35 0 0 26,000 29,900 22,100
12/08/2026 25,900 -0.1 (-0.38%) 1,000 25.96 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 1,300 33.81 0 0 26,000 29,900 22,100
10/08/2026 26,000 0.1 (0.39%) 5,825 151.28 0 0 25,900 29,700 22,100
07/08/2026 25,900 0.2 (0.78%) 3,800 98.46 0 0 25,700 29,500 21,900
06/08/2026 26,000 -0.1 (-0.38%) 1,600 41.06 0 0 26,100 30,000 22,200
05/08/2026 26,000 -0.1 (-0.38%) 3,904 101.69 0 0 26,100 30,000 22,200
04/08/2026 26,000 -0.5 (-1.89%) 1,800 46.94 0 0 26,500 30,400 22,600
03/08/2026 26,400 0 (0%) 1,423 37.69 0 0 26,400 30,300 22,500
31/07/2026 26,400 -0.1 (-0.38%) 100 2.64 0 0 26,500 30,400 22,600
30/07/2026 26,400 -0.1 (-0.38%) 3,800 100.84 0 0 26,500 30,400 22,600
29/07/2026 26,500 0 (0%) 1,243 32.89 0 0 26,500 30,400 22,600
28/07/2026 26,500 0 (0%) 6 0.16 0 0 26,500 30,400 22,600
27/07/2026 26,500 0 (0%) 300 7.95 0 0 26,500 30,400 22,600
24/07/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
23/07/2026 26,700 0 (0%) 4,600 121.98 0 0 26,700 30,700 22,700
22/07/2026 26,700 -0.1 (-0.37%) 500 13.35 0 0 26,800 30,800 22,800
21/07/2026 26,700 0.1 (0.38%) 405 10.83 0 0 26,600 30,500 22,700
20/07/2026 26,500 -1 (-3.64%) 2,900 77.26 0 0 27,500 31,600 23,400
17/07/2026 27,500 0.2 (0.73%) 200 5.5 0 0 27,300 31,300 23,300
16/07/2026 27,000 -0.5 (-1.82%) 2,001 54.68 0 0 27,500 31,600 23,400
15/07/2026 27,500 -0.1 (-0.36%) 1,000 27.5 0 0 27,600 31,700 23,500
14/07/2026 27,600 0 (0%) 1,206 33.27 0 0 27,600 31,700 23,500
13/07/2026 27,600 0 (0%) 2,200 60.66 0 0 27,600 31,700 23,500
10/07/2026 27,700 0.1 (0.36%) 1,134 31.33 0 0 27,600 31,700 23,500
09/07/2026 27,900 -0.2 (-0.71%) 1,600 44.23 0 0 28,100 32,300 23,900
08/07/2026 27,600 0.1 (0.36%) 500 14.04 0 0 27,500 31,600 23,400
07/07/2026 28,000 0 (0%) 1,602 44.13 0 0 28,000 32,200 23,800
06/07/2026 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
03/07/2026 28,000 0 (0%) 300 8.4 0 0 28,000 32,200 23,800
02/07/2026 27,900 -0.2 (-0.71%) 5,900 165.19 0 0 28,100 32,300 23,900
01/07/2026 28,000 -0.4 (-1.41%) 2,600 73.09 0 0 28,400 32,600 24,200
30/06/2026 28,400 -0.1 (-0.35%) 1,101 31.25 0 0 28,500 32,700 24,300
29/06/2026 28,500 -0.5 (-1.72%) 700 19.95 0 0 29,000 33,300 24,700
26/06/2026 29,000 0.8 (2.84%) 418 12.1 0 0 28,200 32,400 24,000
25/06/2026 28,300 0.3 (1.07%) 2,350 66.31 0 0 28,000 32,200 23,800
24/06/2026 28,000 0 (0%) 600 16.81 0 0 28,000 32,200 23,800
23/06/2026 28,100 0.1 (0.36%) 2,000 56.01 0 0 28,000 32,200 23,800
22/06/2026 28,200 0.2 (0.71%) 3,706 103.81 0 0 28,000 32,200 23,800
19/06/2026 28,100 0.1 (0.36%) 1,500 42.03 0 0 28,000 32,200 23,800
18/06/2026 27,900 -0.3 (-1.06%) 4,000 111.8 0 0 28,200 32,400 24,000
17/06/2026 28,200 0.3 (1.08%) 1,208 34.07 0 0 27,900 32,000 23,800
16/06/2026 28,500 1 (3.64%) 3,700 103.11 0 0 27,500 31,600 23,400
15/06/2026 29,000 0.6 (2.11%) 4,126 113.64 0 0 28,400 32,600 24,200
12/06/2026 28,400 -0.8 (-2.74%) 3,611 102.5 0 0 29,200 33,500 24,900
11/06/2026 29,200 0.7 (2.46%) 200 5.84 0 0 28,500 32,700 24,300
10/06/2026 28,800 -0.2 (-0.69%) 1,501 42.8 0 0 29,000 33,300 24,700
09/06/2026 29,200 0 (0%) 403 11.69 0 0 29,200 33,500 24,900
08/06/2026 29,000 0.3 (1.05%) 701 20.47 0 0 28,700 33,000 24,400
05/06/2026 29,100 -0.1 (-0.34%) 3,608 103.37 0 0 29,200 33,500 24,900
04/06/2026 29,200 0.6 (2.1%) 100 2.92 0 0 28,600 32,800 24,400
03/06/2026 28,600 0 (0%) 500 14.3 0 0 28,600 32,800 24,400
02/06/2026 28,500 -0.1 (-0.35%) 3,100 88.7 0 0 28,600 32,800 24,400
01/06/2026 28,500 -0.5 (-1.72%) 2,820 80.67 0 0 29,000 33,300 24,700
29/05/2026 29,000 -0.1 (-0.34%) 800 23.2 0 0 29,100 33,400 24,800
28/05/2026 29,400 -0.1 (-0.34%) 440 12.82 0 0 29,500 33,900 25,100
27/05/2026 29,500 0 (0%) 5,900 174.05 0 0 29,500 33,900 25,100
26/05/2026 29,500 -0.3 (-1.01%) 2,133 62.83 0 0 29,800 34,200 25,400
25/05/2026 29,600 -0.2 (-0.67%) 600 17.86 0 0 29,800 34,200 25,400
22/05/2026 29,800 0.8 (2.76%) 9,000 267.78 0 0 29,000 33,300 24,700
21/05/2026 30,200 -0.3 (-0.98%) 13,507 408.24 0 0 30,500 35,000 26,000
20/05/2026 30,500 -0.1 (-0.33%) 7,812 238.1 0 0 30,600 35,100 26,100
19/05/2026 30,500 -0.2 (-0.65%) 4,191 128.3 0 0 30,700 35,300 26,100
18/05/2026 30,900 0 (0%) 2,900 88.96 0 0 30,900 35,500 26,300
15/05/2026 31,000 -0.1 (-0.32%) 10,110 312.35 0 0 31,100 35,700 26,500
14/05/2026 31,100 0.2 (0.65%) 1,118 34.8 0 0 30,900 35,500 26,300
13/05/2026 30,800 -0.3 (-0.96%) 22,172 685.19 0 0 31,100 35,700 26,500
12/05/2026 31,100 0.5 (1.63%) 892 27.71 0 0 30,600 35,100 26,100
11/05/2026 30,300 -0.5 (-1.62%) 2,472 75.53 0 0 30,800 35,400 26,200
08/05/2026 30,500 -0.8 (-2.56%) 6,205 191.11 0 0 31,300 35,900 26,700
07/05/2026 31,000 0.6 (1.97%) 2,717 85.15 0 0 30,400 34,900 25,900
06/05/2026 30,300 -0.3 (-0.98%) 3,005 91.49 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.3 (-0.97%) 5,418 166.02 0 0 31,000 35,600 26,400
04/05/2026 30,800 -0.2 (-0.65%) 4,000 123.98 0 0 31,000 35,600 26,400
29/04/2026 30,500 0.3 (0.99%) 1,431 44.41 0 0 30,200 34,700 25,700
28/04/2026 30,900 0 (0%) 7,800 235.19 0 0 30,900 35,500 26,300
24/04/2026 30,900 -0.1 (-0.32%) 6,100 188.51 0 0 31,000 35,600 26,400
23/04/2026 31,000 -0.5 (-1.59%) 1,401 43.45 0 0 31,500 36,200 26,800
22/04/2026 31,500 0.2 (0.64%) 1,617 50.92 0 0 31,300 35,900 26,700
21/04/2026 31,400 0.3 (0.96%) 3,801 118.93 0 0 31,100 35,700 26,500
20/04/2026 31,600 0 (0%) 4,501 140.18 0 0 31,600 36,300 26,900
17/04/2026 31,500 -0.3 (-0.94%) 7,907 250.06 0 0 31,800 36,500 27,100
16/04/2026 31,600 -0.4 (-1.25%) 1,300 41.31 0 0 32,000 36,800 27,200
15/04/2026 31,900 -0.5 (-1.54%) 8,235 263.54 0 0 32,400 37,200 27,600
14/04/2026 32,400 0.8 (2.53%) 100 3.24 0 0 31,600 36,300 26,900
13/04/2026 31,800 -0.6 (-1.85%) 10,614 335.13 0 0 32,400 37,200 27,600
10/04/2026 32,300 0.5 (1.57%) 1,302 42.14 0 0 31,800 36,500 27,100
09/04/2026 32,400 -0.1 (-0.31%) 12,399 394.91 0 0 32,500 37,300 27,700
08/04/2026 32,600 -0.4 (-1.21%) 8,567 278.89 0 0 33,000 37,900 28,100
07/04/2026 33,000 0.5 (1.54%) 500 16.48 0 0 32,500 37,300 27,700
06/04/2026 32,200 -0.3 (-0.92%) 801 26.05 0 0 32,500 37,300 27,700
03/04/2026 32,200 -0.4 (-1.23%) 6,900 223.99 0 0 32,600 37,400 27,800
02/04/2026 32,500 -0.1 (-0.31%) 1,001 32.64 0 0 32,600 37,400 27,800
01/04/2026 32,900 0.4 (1.23%) 6,400 208.86 0 0 32,500 37,300 27,700
31/03/2026 32,100 0 (0%) 310 10.06 0 0 32,100 36,900 27,300
30/03/2026 32,100 0.1 (0.31%) 2,300 73.83 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 2,701 86.39 400,000 10,880 32,000 36,800 27,200
26/03/2026 32,000 -0.3 (-0.93%) 3,110 99.63 0 0 32,300 37,100 27,500
25/03/2026 32,200 -0.1 (-0.31%) 2,802 90.52 0 0 32,300 37,100 27,500
24/03/2026 32,300 0 (0%) 3,013 97.27 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1.1 (-3.32%) 5,844 188.57 0 0 33,100 38,000 28,200
20/03/2026 33,000 -0.4 (-1.2%) 5,613 185.76 0 0 33,400 38,400 28,400
19/03/2026 33,200 -0.4 (-1.19%) 7,308 243.96 0 0 33,600 38,600 28,600
18/03/2026 33,400 0.4 (1.21%) 3,301 111.01 0 0 33,000 37,900 28,100
17/03/2026 32,900 -0.1 (-0.3%) 24,141 796.4 0 0 33,000 37,900 28,100
16/03/2026 32,800 -0.6 (-1.8%) 5,107 168.72 0 0 33,400 38,400 28,400

Historical Data-ko - BSC

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