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
25/09/2026 18,000 -0.1 (-0.55%) 30,500 552.29 0 0 18,100 20,800 15,400
24/09/2026 18,000 0 (0%) 6,410 115.95 0 0 18,000 20,700 15,300
23/09/2026 18,300 0.1 (0.55%) 4,100 73.81 0 0 18,200 20,900 15,500
22/09/2026 18,200 0 (0%) 3,700 67.32 0 0 18,200 20,900 15,500
21/09/2026 18,200 -0.1 (-0.55%) 4,200 76.44 0 0 18,300 21,000 15,600
18/09/2026 18,100 -0.5 (-2.69%) 2,230 40.74 0 0 18,600 21,300 15,900
17/09/2026 18,500 -0.1 (-0.54%) 1,110 20.65 0 0 18,600 21,300 15,900
16/09/2026 18,600 0.1 (0.54%) 800 14.85 0 0 18,500 21,200 15,800
15/09/2026 18,500 0 (0%) 401 7.42 0 0 18,500 21,200 15,800
14/09/2026 18,500 0 (0%) 6,300 116.55 0 0 18,500 21,200 15,800
11/09/2026 18,500 0 (0%) 9,000 166.8 0 0 18,500 21,200 15,800
10/09/2026 18,500 -0.2 (-1.07%) 9,900 183.63 0 0 18,700 21,500 15,900
09/09/2026 18,500 -0.4 (-2.12%) 6,700 125.29 0 0 18,900 21,700 16,100
08/09/2026 19,000 -0.2 (-1.04%) 5,900 111.53 0 0 19,200 22,000 16,400
07/09/2026 20,000 0 (0%) 1,000 19.22 0 0 20,000 23,000 17,000
04/09/2026 20,000 0.4 (2.04%) 101 2.02 0 0 19,600 22,500 16,700
03/09/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
28/08/2026 19,800 0.7 (3.66%) 300 5.89 0 0 19,100 21,900 16,300
27/08/2026 18,900 -0.4 (-2.07%) 900 17.19 0 0 19,300 22,100 16,500
26/08/2026 19,300 0 (0%) 5,400 104.38 0 0 19,300 22,100 16,500
25/08/2026 19,300 0 (0%) 2,100 40.48 0 0 19,300 22,100 16,500
24/08/2026 19,600 0.5 (2.62%) 3,216 62.1 0 0 19,100 21,900 16,300
21/08/2026 19,600 0.9 (4.81%) 3,201 61.02 0 0 18,700 21,500 15,900
20/08/2026 19,600 1 (5.38%) 3,624 67.61 0 0 18,600 21,300 15,900
19/08/2026 18,600 -0.3 (-1.59%) 11,700 217.29 0 0 18,900 21,700 16,100
18/08/2026 19,600 0.6 (3.16%) 11,600 219.66 0 0 19,000 21,800 16,200
17/08/2026 19,600 0.2 (1.03%) 6,400 121.35 0 0 19,400 22,300 16,500
14/08/2026 19,500 0 (0%) 9,900 192.3 0 0 19,500 22,400 16,600
13/08/2026 19,500 0.1 (0.52%) 2,900 56.42 0 0 19,400 22,300 16,500
12/08/2026 19,300 -0.2 (-1.03%) 18,600 361.67 0 0 19,500 22,400 16,600
11/08/2026 19,500 0 (0%) 8,600 167.53 0 0 19,500 22,400 16,600
10/08/2026 19,200 -0.4 (-2.04%) 4,600 89.61 0 0 19,600 22,500 16,700
07/08/2026 19,000 -0.7 (-3.55%) 44,100 863.11 0 0 19,700 22,600 16,800
06/08/2026 19,600 -0.4 (-2%) 3,000 59.14 0 0 20,000 23,000 17,000
05/08/2026 19,900 -0.2 (-1.%) 26,700 534.23 0 0 20,100 23,100 17,100
04/08/2026 20,000 0 (0%) 18,500 371.73 0 0 20,000 23,000 17,000
03/08/2026 19,700 -0.5 (-2.48%) 34,600 692.81 0 0 20,200 23,200 17,200
31/07/2026 20,000 -0.1 (-0.5%) 19,220 387.64 0 0 20,100 23,100 17,100
30/07/2026 19,900 -0.2 (-1.%) 16,410 329.11 0 0 20,100 23,100 17,100
29/07/2026 20,600 0.2 (0.98%) 9,600 192.74 0 0 20,400 23,400 17,400
28/07/2026 20,000 -0.6 (-2.91%) 22,320 454.55 0 0 20,600 23,600 17,600
27/07/2026 20,000 -0.4 (-1.96%) 11,122 229.17 0 0 20,400 23,400 17,400
24/07/2026 20,400 -0.1 (-0.49%) 14,000 285.47 0 0 20,500 23,500 17,500
23/07/2026 20,800 0.3 (1.46%) 19,200 393.81 0 0 20,500 23,500 17,500
22/07/2026 20,700 0 (0%) 16,500 338.15 0 0 20,700 23,800 17,600
21/07/2026 20,800 -0.1 (-0.48%) 21,400 442.29 0 0 20,900 24,000 17,800
20/07/2026 21,000 -0.3 (-1.41%) 4,300 89.94 0 0 21,300 24,400 18,200
17/07/2026 21,400 0 (0%) 2,901 61.83 0 0 21,400 24,600 18,200
16/07/2026 21,500 -1.8 (-7.73%) 5,200 111.21 0 0 23,300 26,700 19,900
15/07/2026 21,800 0.7 (3.32%) 1,001 23.35 0 0 21,100 24,200 18,000
14/07/2026 21,000 -0.2 (-0.94%) 10,501 221.55 0 0 21,200 24,300 18,100
13/07/2026 21,200 -0.1 (-0.47%) 5,201 110.32 0 0 21,300 24,400 18,200
10/07/2026 21,000 -0.6 (-2.78%) 11,600 246.91 0 0 21,600 24,800 18,400
09/07/2026 21,600 0 (0%) 2,921 63.11 0 0 21,600 24,800 18,400
08/07/2026 21,400 -0.1 (-0.47%) 5,400 116.75 0 0 21,500 24,700 18,300
07/07/2026 21,700 -0.1 (-0.46%) 3,900 83.79 0 0 21,800 25,000 18,600
06/07/2026 21,800 -0.6 (-2.68%) 4,930 107.45 0 0 22,400 25,700 19,100
03/07/2026 22,100 -1.2 (-5.15%) 8,100 181.12 0 0 23,300 26,700 19,900
02/07/2026 23,000 0.4 (1.77%) 8,106 188.77 0 0 22,600 25,900 19,300
01/07/2026 23,500 -0.5 (-2.08%) 13,100 296.58 0 0 24,000 27,600 20,400
30/06/2026 24,000 1.6 (7.14%) 174 4.17 0 0 22,400 25,700 19,100
29/06/2026 23,300 0.8 (3.56%) 8,500 189.98 0 0 22,500 25,800 19,200
26/06/2026 22,200 0.2 (0.91%) 5,900 132.86 0 0 22,000 25,300 18,700
25/06/2026 22,000 -1.5 (-6.38%) 44,031 969.98 0 0 23,500 27,000 20,000
24/06/2026 23,700 -1.9 (-7.42%) 46,200 1,085.98 0 0 25,600 29,400 21,800
23/06/2026 25,600 0.1 (0.39%) 8,000 204.99 0 0 25,500 29,300 21,700
22/06/2026 25,800 0.6 (2.38%) 6,300 160.62 0 0 25,200 28,900 21,500
19/06/2026 25,300 1.3 (5.42%) 36,432 917.83 0 0 24,000 27,600 20,400
18/06/2026 24,000 0.1 (0.42%) 11,100 265.91 0 0 23,900 27,400 20,400
17/06/2026 24,000 -0.7 (-2.83%) 28,300 675.68 0 0 24,700 28,400 21,000
16/06/2026 24,100 -1.1 (-4.37%) 49,085 1,211.95 0 0 25,200 28,900 21,500
15/06/2026 24,200 -1.1 (-4.35%) 48,508 1,221.32 0 0 25,300 29,000 21,600
12/06/2026 25,600 0.4 (1.59%) 42,832 1,084.19 0 0 25,200 28,900 21,500
11/06/2026 25,300 -0.7 (-2.69%) 40,700 1,026.96 0 0 26,000 29,900 22,100
10/06/2026 25,600 0.5 (1.99%) 26,020 675.4 0 0 25,100 28,800 21,400
09/06/2026 25,100 0.8 (3.29%) 18,367 461.51 0 0 24,300 27,900 20,700
08/06/2026 24,800 -0.1 (-0.4%) 13,405 325.62 0 0 24,900 28,600 21,200
05/06/2026 24,900 0.6 (2.47%) 21,300 530.03 0 0 24,300 27,900 20,700
04/06/2026 24,900 -0.1 (-0.4%) 37,804 919.73 0 0 25,000 28,700 21,300
03/06/2026 25,000 -1.2 (-4.58%) 50,533 1,262.3 0 0 26,200 30,100 22,300
02/06/2026 25,700 -1.5 (-5.51%) 27,427 719.88 0 0 27,200 31,200 23,200
01/06/2026 26,000 -1.6 (-5.8%) 26,907 730.73 0 0 27,600 31,700 23,500
29/05/2026 27,900 0.3 (1.09%) 8,700 240.04 0 0 27,600 31,700 23,500
28/05/2026 27,000 -0.2 (-0.74%) 25,800 713.09 0 0 27,200 31,200 23,200
27/05/2026 28,000 1.3 (4.87%) 62,156 1,690.2 0 0 26,700 30,700 22,700
26/05/2026 27,000 1 (3.85%) 38,531 1,029.54 0 0 26,000 29,900 22,100
25/05/2026 26,400 -0.3 (-1.12%) 68,568 1,782.13 0 0 26,700 30,700 22,700
22/05/2026 26,300 -0.4 (-1.5%) 7,900 210.55 0 0 26,700 30,700 22,700
21/05/2026 27,300 2 (7.91%) 18,315 488.52 0 0 25,300 29,000 21,600
20/05/2026 25,800 -0.7 (-2.64%) 37,166 940.03 0 0 26,500 30,400 22,600
19/05/2026 26,100 -0.1 (-0.38%) 16,717 442.88 0 0 26,200 30,100 22,300
18/05/2026 27,000 2.5 (10.2%) 39,503 1,036.12 0 0 24,500 28,100 20,900
15/05/2026 24,400 0.6 (2.52%) 25,586 627.55 0 0 23,800 27,300 20,300
14/05/2026 23,800 0 (0%) 35,557 847.59 0 0 23,800 27,300 20,300
13/05/2026 23,800 0 (0%) 30,234 718.89 0 0 23,800 27,300 20,300
12/05/2026 23,600 -0.4 (-1.67%) 29,458 700.36 0 0 24,000 27,600 20,400
11/05/2026 23,800 -0.3 (-1.24%) 32,315 774.34 0 0 24,100 27,700 20,500
08/05/2026 23,500 0 (0%) 29,311 705.46 0 0 23,500 27,000 20,000
07/05/2026 23,500 -0.7 (-2.89%) 29,194 686.17 0 0 24,200 27,800 20,600
06/05/2026 24,600 2.3 (10.31%) 36,703 888.73 0 0 22,300 25,600 19,000
05/05/2026 23,000 1.5 (6.98%) 77,509 1,726.12 0 0 21,500 24,700 18,300
04/05/2026 21,500 0.1 (0.47%) 52,052 1,120.32 0 0 21,400 24,600 18,200
29/04/2026 21,500 -0.3 (-1.38%) 76,368 1,635.69 0 0 21,800 25,000 18,600
28/04/2026 21,500 -0.6 (-2.71%) 43,637 950.35 0 0 22,100 25,400 18,800
24/04/2026 22,500 1.3 (6.13%) 50,647 1,116.88 0 0 21,200 24,300 18,100
23/04/2026 21,900 2.8 (14.66%) 155,608 3,305.73 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.9 (4.89%) 52,106 992.79 0 0 18,400 21,100 15,700
21/04/2026 18,500 -0.6 (-3.14%) 56,801 1,046.28 0 0 19,100 21,900 16,300
20/04/2026 19,100 -0.2 (-1.04%) 13,508 257.73 0 0 19,300 22,100 16,500
17/04/2026 19,100 0.1 (0.53%) 7,040 135.7 0 0 19,000 21,800 16,200
16/04/2026 19,400 1.1 (6.01%) 33,113 630.49 0 0 18,300 21,000 15,600
15/04/2026 18,200 -0.1 (-0.55%) 7,300 133.56 0 0 18,300 21,000 15,600
14/04/2026 18,100 -0.2 (-1.09%) 20,805 381.6 0 0 18,300 21,000 15,600
13/04/2026 18,400 0 (0%) 38,821 710.91 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.3 (1.65%) 24,110 443.53 0 0 18,200 20,900 15,500
09/04/2026 18,200 0.1 (0.55%) 12,651 230.09 0 0 18,100 20,800 15,400
08/04/2026 18,200 0.5 (2.82%) 13,315 240.46 0 0 17,700 20,300 15,100
07/04/2026 18,000 0.2 (1.12%) 16,473 291.44 0 0 17,800 20,400 15,200
06/04/2026 17,800 -0.2 (-1.11%) 25,190 447.91 0 0 18,000 20,700 15,300
03/04/2026 18,300 0 (0%) 24,821 447.99 0 0 18,300 21,000 15,600
02/04/2026 18,300 -0.3 (-1.61%) 17,495 319.94 0 0 18,600 21,300 15,900
01/04/2026 18,800 0.9 (5.03%) 25,841 480.72 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200

Historical Data-ko - BSC

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