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
03/11/2026 20,700 0 (0%) 601 12.44 0 0 20,700 23,800 17,600
02/11/2026 21,900 0 (0%) 105 2.3 0 0 21,900 25,100 18,700
30/10/2026 21,900 0 (0%) 9 0.19 0 0 21,900 25,100 18,700
29/10/2026 21,900 0.3 (1.39%) 100 2.19 0 0 21,600 24,800 18,400
28/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
27/10/2026 21,600 0 (0%) 400 8.64 0 0 21,600 24,800 18,400
26/10/2026 21,700 0.1 (0.46%) 701 15.11 0 0 21,600 24,800 18,400
23/10/2026 21,600 0.9 (4.35%) 801 17.3 0 0 20,700 23,800 17,600
22/10/2026 20,700 0.1 (0.49%) 200 4.14 0 0 20,600 23,600 17,600
21/10/2026 20,600 0 (0%) 3,200 65.92 0 0 20,600 23,600 17,600
20/10/2026 20,600 0 (0%) 7,800 160.88 0 0 20,600 23,600 17,600
19/10/2026 20,600 0 (0%) 3,700 76.22 0 0 20,600 23,600 17,600
16/10/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
15/10/2026 20,600 0 (0%) 2,500 51.5 0 0 20,600 23,600 17,600
14/10/2026 20,600 -0.2 (-0.96%) 1,000 20.64 0 0 20,800 23,900 17,700
13/10/2026 20,800 -0.1 (-0.48%) 300 6.25 0 0 20,900 24,000 17,800
12/10/2026 20,800 -0.2 (-0.95%) 7,500 156.73 0 0 21,000 24,100 17,900
09/10/2026 21,000 -0.1 (-0.47%) 3,930 82.44 0 0 21,100 24,200 18,000
08/10/2026 21,100 0 (0%) 1,900 40.09 0 0 21,100 24,200 18,000
07/10/2026 21,000 -0.3 (-1.41%) 5,500 116.03 0 0 21,300 24,400 18,200
06/10/2026 21,200 -0.2 (-0.93%) 2,200 46.77 0 0 21,400 24,600 18,200
05/10/2026 21,300 -0.2 (-0.93%) 7,100 152.26 0 0 21,500 24,700 18,300
02/10/2026 21,500 0 (0%) 2,800 60.24 0 0 21,500 24,700 18,300
01/10/2026 21,500 -0.1 (-0.46%) 7,800 168.08 0 0 21,600 24,800 18,400
30/09/2026 21,500 -0.5 (-2.27%) 2,900 62.66 0 0 22,000 25,300 18,700
29/09/2026 22,000 0.3 (1.38%) 1,800 39.6 0 0 21,700 24,900 18,500
28/09/2026 21,500 -0.5 (-2.27%) 1,000 21.72 0 0 22,000 25,300 18,700
25/09/2026 22,000 0 (0%) 4,000 88 0 0 22,000 25,300 18,700
24/09/2026 22,000 0.1 (0.46%) 4,001 87.85 0 0 21,900 25,100 18,700
23/09/2026 22,000 -0.4 (-1.79%) 7,500 163.89 0 0 22,400 25,700 19,100
22/09/2026 22,300 -0.7 (-3.04%) 20,700 463.96 0 0 23,000 26,400 19,600
21/09/2026 22,800 -0.5 (-2.15%) 2,400 55.2 0 0 23,300 26,700 19,900
18/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
17/09/2026 23,300 0 (0%) 200 4.66 0 0 23,300 26,700 19,900
16/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
15/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
14/09/2026 23,300 0 (0%) 900 20.97 0 0 23,300 26,700 19,900
11/09/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
10/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
09/09/2026 23,300 -0.3 (-1.27%) 1,500 35 0 0 23,600 27,100 20,100
08/09/2026 23,200 0 (0%) 300 7.09 0 0 23,200 26,600 19,800
07/09/2026 23,200 0 (0%) 182 4.22 0 0 23,200 26,600 19,800
04/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
03/09/2026 23,600 0.3 (1.29%) 300 6.96 0 0 23,300 26,700 19,900
28/08/2026 23,000 -1.8 (-7.26%) 2,343 54.71 0 0 24,800 28,500 21,100
27/08/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
26/08/2026 23,500 -1.4 (-5.62%) 500 12.38 0 0 24,900 28,600 21,200
25/08/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
24/08/2026 24,900 -4.3 (-14.73%) 300 7.48 0 0 29,200 33,500 24,900
21/08/2026 29,200 3.5 (13.62%) 110 3.18 0 0 25,700 29,500 21,900
20/08/2026 24,900 1.9 (8.26%) 200 5.13 0 0 23,000 26,400 19,600
19/08/2026 23,000 -0.7 (-2.95%) 1,060 24.42 0 0 23,700 27,200 20,200
18/08/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
17/08/2026 23,500 -0.3 (-1.26%) 200 4.73 0 0 23,800 27,300 20,300
14/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/08/2026 23,800 0 (0%) 8 0.19 0 0 23,800 27,300 20,300
12/08/2026 23,100 0 (0%) 232 5.53 0 0 23,100 26,500 19,700
11/08/2026 23,100 0 (0%) 803 18.52 0 0 23,100 26,500 19,700
10/08/2026 22,300 -1.7 (-7.08%) 401 9.27 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/08/2026 24,800 0.9 (3.77%) 1,100 26.4 0 0 23,900 27,400 20,400
05/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/08/2026 23,900 0 (0%) 300 7.18 0 0 23,900 27,400 20,400
31/07/2026 25,000 -0.1 (-0.4%) 300 7.16 0 0 25,100 28,800 21,400
30/07/2026 25,100 0.2 (0.8%) 300 7.52 0 0 24,900 28,600 21,200
29/07/2026 24,900 0 (0%) 1 0.03 0 0 24,900 28,600 21,200
28/07/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/07/2026 24,900 0 (0%) 100 2.49 0 0 24,900 28,600 21,200
24/07/2026 24,900 -0.1 (-0.4%) 100 2.49 0 0 25,000 28,700 21,300
23/07/2026 24,000 0.1 (0.42%) 304 7.62 0 0 23,900 27,400 20,400
22/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/07/2026 23,900 0 (0%) 200 4.78 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 100 2.39 0 0 23,900 27,400 20,400
17/07/2026 24,100 0.5 (2.12%) 200 4.77 0 0 23,600 27,100 20,100
16/07/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 1,829 45.73 0 0 25,000 28,700 21,300
14/07/2026 25,000 -0.4 (-1.57%) 107 2.68 0 0 25,400 29,200 21,600
13/07/2026 25,400 -0.2 (-0.78%) 100 2.54 0 0 25,600 29,400 21,800
10/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
09/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
08/07/2026 24,200 0.3 (1.26%) 200 5.12 0 0 23,900 27,400 20,400
07/07/2026 23,700 -0.7 (-2.87%) 1,000 23.91 0 0 24,400 28,000 20,800
06/07/2026 24,400 0 (0%) 100 2.44 0 0 24,400 28,000 20,800
03/07/2026 24,700 0.2 (0.82%) 200 4.88 0 0 24,500 28,100 20,900
02/07/2026 24,500 0.5 (2.08%) 100 2.45 0 0 24,000 27,600 20,400
01/07/2026 24,000 -0.5 (-2.04%) 1,010 24.25 0 0 24,500 28,100 20,900
30/06/2026 25,000 0 (0%) 200 4.9 0 0 25,000 28,700 21,300
29/06/2026 25,000 -0.1 (-0.4%) 100 2.5 0 0 25,100 28,800 21,400
26/06/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
25/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
24/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
23/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/06/2026 25,400 -0.1 (-0.39%) 400 10.03 0 0 25,500 29,300 21,700
19/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
18/06/2026 25,500 0.8 (3.24%) 100 2.55 0 0 24,700 28,400 21,000
17/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
16/06/2026 24,600 -0.4 (-1.6%) 3,920 96.88 0 0 25,000 28,700 21,300
15/06/2026 25,000 -0.1 (-0.4%) 113 2.83 0 0 25,100 28,800 21,400
12/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
11/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
10/06/2026 25,100 0.9 (3.72%) 150 3.72 0 0 24,200 27,800 20,600
09/06/2026 24,200 0 (0%) 3 0.07 0 0 24,200 27,800 20,600
08/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
05/06/2026 24,000 0 (0%) 2,102 50.81 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 1,607 38.57 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 -1.7 (-6.61%) 1,400 33.63 0 0 25,700 29,500 21,900
29/05/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
28/05/2026 25,700 1.7 (7.08%) 100 2.57 0 0 24,000 27,600 20,400
27/05/2026 24,500 0.5 (2.08%) 1,603 38.51 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 4,212 101.09 0 0 24,000 27,600 20,400
25/05/2026 24,000 0.4 (1.69%) 4,835 116.03 0 0 23,600 27,100 20,100
22/05/2026 24,000 0.2 (0.84%) 400 9.45 0 0 23,800 27,300 20,300
21/05/2026 24,000 0 (0%) 218 5.18 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 600 14.4 0 0 24,000 27,600 20,400
18/05/2026 24,000 1 (4.35%) 1,007 24.16 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 23,000 0 (0%) 7 0.14 0 0 23,000 26,400 19,600
13/05/2026 23,000 -2.6 (-10.16%) 100 2.3 0 0 25,600 29,400 21,800
12/05/2026 25,600 1.1 (4.49%) 100 2.56 0 0 24,500 28,100 20,900
11/05/2026 24,500 -4.2 (-14.63%) 301 7.37 0 0 28,700 33,000 24,400
08/05/2026 28,700 3.7 (14.8%) 100 2.87 0 0 25,000 28,700 21,300
07/05/2026 24,400 -0.2 (-0.81%) 1,100 27.53 0 0 24,600 28,200 21,000
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
04/05/2026 24,500 0 (0%) 800 19.65 0 0 24,500 28,100 20,900

Historical Data-ko - BSC

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