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
01/10/2026 30,200 -0.2 (-0.66%) 3,784 115.48 0 0 30,400 34,900 25,900
30/09/2026 30,400 0.4 (1.33%) 400 12.1 0 0 30,000 34,500 25,500
29/09/2026 29,900 -0.5 (-1.64%) 503 15.1 0 0 30,400 34,900 25,900
28/09/2026 30,500 0.5 (1.67%) 1,314 39.91 0 0 30,000 34,500 25,500
25/09/2026 30,000 -0.2 (-0.66%) 202 6.06 0 0 30,200 34,700 25,700
24/09/2026 30,200 -0.3 (-0.98%) 7,006 211.61 0 0 30,500 35,000 26,000
23/09/2026 30,500 0.3 (0.99%) 403 12.26 0 0 30,200 34,700 25,700
22/09/2026 30,200 0 (0%) 996 30.08 0 0 30,200 34,700 25,700
21/09/2026 30,300 0.1 (0.33%) 12,901 389.34 0 0 30,200 34,700 25,700
18/09/2026 30,200 -0.1 (-0.33%) 2,276 68.81 0 0 30,300 34,800 25,800
17/09/2026 30,000 -0.5 (-1.64%) 3,497 105.78 0 0 30,500 35,000 26,000
16/09/2026 30,400 -0.6 (-1.94%) 1,704 51.91 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 30,900 0.1 (0.32%) 2,415 74.96 0 0 30,800 35,400 26,200
11/09/2026 31,000 0 (0%) 556 17.11 0 0 31,000 35,600 26,400
10/09/2026 32,500 0.8 (2.52%) 5,740 178.19 0 0 31,700 36,400 27,000
09/09/2026 34,900 0.7 (2.05%) 15,388 534.17 0 0 34,200 39,300 29,100
08/09/2026 34,200 -0.8 (-2.29%) 3,183 108.96 0 0 35,000 40,200 29,800
07/09/2026 35,000 1.4 (4.17%) 4,996 174.86 0 0 33,600 38,600 28,600
04/09/2026 33,500 -0.9 (-2.62%) 1,785 60.07 0 0 34,400 39,500 29,300
03/09/2026 33,600 -0.8 (-2.33%) 2,068 71.06 0 0 34,400 39,500 29,300
28/08/2026 34,300 0.2 (0.59%) 2,357 81. 0 0 34,100 39,200 29,000
27/08/2026 34,500 0.5 (1.47%) 6,701 228.33 0 0 34,000 39,100 28,900
26/08/2026 34,000 0.2 (0.59%) 3,917 133.19 0 0 33,800 38,800 28,800
25/08/2026 34,000 0.4 (1.19%) 2,520 85.28 0 0 33,600 38,600 28,600
24/08/2026 33,600 0.6 (1.82%) 3,135 105.35 0 0 33,000 37,900 28,100
21/08/2026 33,100 0 (0%) 6,210 205.05 0 0 33,100 38,000 28,200
20/08/2026 33,000 -0.3 (-0.9%) 2,087 69.16 0 0 33,300 38,200 28,400
19/08/2026 33,300 0 (0%) 2 0.07 0 0 33,300 38,200 28,400
18/08/2026 33,000 -0.8 (-2.37%) 3,510 116.73 0 0 33,800 38,800 28,800
17/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
14/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
13/08/2026 33,800 0.2 (0.6%) 2,210 74.68 0 0 33,600 38,600 28,600
12/08/2026 33,600 0.1 (0.3%) 1,000 33.6 0 0 33,500 38,500 28,500
11/08/2026 33,500 0.2 (0.6%) 1,100 36.85 0 0 33,300 38,200 28,400
10/08/2026 33,300 0 (0%) 4,800 160.04 0 0 33,300 38,200 28,400
07/08/2026 33,200 -0.3 (-0.9%) 2,600 86.56 0 0 33,500 38,500 28,500
06/08/2026 33,300 -0.1 (-0.3%) 1,101 36.91 0 0 33,400 38,400 28,400
05/08/2026 33,200 -0.9 (-2.64%) 1,600 53.39 0 0 34,100 39,200 29,000
04/08/2026 34,000 -0.9 (-2.58%) 1,401 47.43 0 0 34,900 40,100 29,700
03/08/2026 33,200 0 (0%) 4,100 143.11 0 0 33,200 38,100 28,300
31/07/2026 33,200 0 (0%) 3,700 122.72 0 0 33,200 38,100 28,300
30/07/2026 33,200 0 (0%) 7,600 252.32 0 0 33,200 38,100 28,300
29/07/2026 33,500 -0.5 (-1.47%) 2,400 79.58 0 0 34,000 39,100 28,900
28/07/2026 34,000 -3.7 (-9.81%) 1,000 34 0 0 37,700 43,300 32,100
27/07/2026 37,700 0.9 (2.45%) 104 3.92 0 0 36,800 42,300 31,300
24/07/2026 36,800 0 (0%) 36 1.32 0 0 36,800 42,300 31,300
23/07/2026 36,800 0.9 (2.51%) 1,000 36.8 0 0 35,900 41,200 30,600
22/07/2026 36,000 -0.2 (-0.55%) 510 18.32 0 0 36,200 41,600 30,800
21/07/2026 35,000 0.3 (0.86%) 1,900 68.75 0 0 34,700 39,900 29,500
20/07/2026 35,900 -0.1 (-0.28%) 600 20.84 0 0 36,000 41,400 30,600
17/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/07/2026 36,000 -1 (-2.7%) 600 21.6 0 0 37,000 42,500 31,500
15/07/2026 37,000 0.7 (1.93%) 100 3.7 0 0 36,300 41,700 30,900
14/07/2026 36,700 -0.8 (-2.13%) 2,200 79.94 0 0 37,500 43,100 31,900
13/07/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
10/07/2026 37,500 0.7 (1.9%) 300 11.24 0 0 36,800 42,300 31,300
09/07/2026 36,400 -0.1 (-0.27%) 304 11.18 0 0 36,500 41,900 31,100
08/07/2026 36,400 -0.3 (-0.82%) 417 15.23 0 0 36,700 42,200 31,200
07/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
06/07/2026 36,600 -0.3 (-0.81%) 1,300 47.7 0 0 36,900 42,400 31,400
03/07/2026 36,900 0 (0%) 200 7.38 0 0 36,900 42,400 31,400
02/07/2026 36,900 0 (0%) 100 3.61 0 0 36,900 42,400 31,400
01/07/2026 36,900 0.7 (1.93%) 200 7.38 0 0 36,200 41,600 30,800
30/06/2026 36,500 -1.5 (-3.95%) 4,513 163.36 0 0 38,000 43,700 32,300
29/06/2026 38,000 -3 (-7.32%) 2,000 75.96 0 0 41,000 47,100 34,900
26/06/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/06/2026 37,900 -3.4 (-8.23%) 276 11.13 0 0 41,300 47,400 35,200
24/06/2026 41,300 5.3 (14.72%) 109 4.45 0 0 36,000 41,400 30,600
23/06/2026 36,000 -1.6 (-4.26%) 2,400 86.45 24,996 799.87 37,600 43,200 32,000
22/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
18/06/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
17/06/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/06/2026 37,600 1.8 (5.03%) 107 4.01 0 0 35,800 41,100 30,500
15/06/2026 37,600 1.3 (3.58%) 200 7.16 0 0 36,300 41,700 30,900
12/06/2026 36,300 -1.4 (-3.71%) 2,900 105.15 0 0 37,700 43,300 32,100
11/06/2026 37,500 -1.5 (-3.85%) 3,300 124.07 0 0 39,000 44,800 33,200
10/06/2026 38,000 2.5 (7.04%) 200 7.79 0 0 35,500 40,800 30,200
09/06/2026 35,200 -3.6 (-9.28%) 13,449 476.91 0 0 38,800 44,600 33,000
08/06/2026 36,100 0.1 (0.28%) 255 9.74 0 0 36,000 41,400 30,600
05/06/2026 36,000 1.6 (4.65%) 800 28.8 0 0 34,400 39,500 29,300
04/06/2026 34,400 1.3 (3.93%) 600 19.61 0 0 33,100 38,000 28,200
03/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
02/06/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
01/06/2026 33,100 0 (0%) 4 0.14 0 0 33,100 38,000 28,200
29/05/2026 33,100 -2.7 (-7.54%) 100 3.31 0 0 35,800 41,100 30,500
28/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
27/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
26/05/2026 34,500 -1.8 (-4.96%) 200 7.15 0 0 36,300 41,700 30,900
25/05/2026 36,300 0 (0%) 100 3.63 0 0 36,300 41,700 30,900
22/05/2026 36,100 0.3 (0.84%) 500 18.14 0 0 35,800 41,100 30,500
21/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
20/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
19/05/2026 36,000 -3.6 (-9.09%) 300 10.75 0 0 39,600 45,500 33,700
18/05/2026 41,000 -5.4 (-11.64%) 1,200 47.55 0 0 46,400 53,300 39,500
15/05/2026 46,400 6 (14.85%) 104 4.78 0 0 40,400 46,400 34,400
14/05/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
13/05/2026 40,400 4 (10.99%) 100 4.04 0 0 36,400 41,800 31,000
12/05/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
11/05/2026 36,400 0 (0%) 7 0.26 0 0 36,400 41,800 31,000
08/05/2026 37,000 1.2 (3.35%) 600 21.82 0 0 35,800 41,100 30,500
07/05/2026 36,100 0.2 (0.56%) 324 11.58 0 0 35,900 41,200 30,600
06/05/2026 35,200 1.2 (3.53%) 700 25.12 0 0 34,000 39,100 28,900
05/05/2026 34,000 -2 (-5.56%) 100 3.4 0 0 36,000 41,400 30,600
04/05/2026 36,000 0 (0%) 5 0.2 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 39,300 5 (14.58%) 900 32.37 0 0 34,300 39,400 29,200
24/04/2026 34,300 0 (0%) 5 0.18 0 0 34,300 39,400 29,200
23/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
22/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 1 0.04 0 0 34,300 39,400 29,200
20/04/2026 34,300 -1.3 (-3.65%) 106 3.65 0 0 35,600 40,900 30,300
17/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
16/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/04/2026 35,700 -4.3 (-10.75%) 300 10.67 0 0 40,000 46,000 34,000
14/04/2026 40,000 -4 (-9.09%) 1,000 40 0 0 44,000 50,600 37,400
13/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 5.6 (14.58%) 100 4.4 0 0 38,400 44,100 32,700
07/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
06/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
02/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
01/04/2026 38,400 0 (0%) 200 7.68 0 0 38,400 44,100 32,700

Historical Data-ko - BSC

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