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
16/09/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
15/09/2026 26,100 3.1 (13.48%) 100 2.61 0 0 23,000 26,400 19,600
14/09/2026 23,000 -1.5 (-6.12%) 100 2.3 0 0 24,500 28,100 20,900
11/09/2026 23,000 -1.6 (-6.5%) 200 4.89 0 0 24,600 28,200 21,000
10/09/2026 26,100 -0.1 (-0.38%) 200 4.91 0 0 26,200 30,100 22,300
09/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
07/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
04/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
03/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
28/08/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/08/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
26/08/2026 25,500 2.7 (11.84%) 2,200 57.57 0 0 22,800 26,200 19,400
25/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
21/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
19/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
18/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
17/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
14/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
13/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
12/08/2026 22,600 -2.8 (-11.02%) 200 4.56 0 0 25,400 29,200 21,600
11/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
10/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
07/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
06/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
05/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
04/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
03/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
31/07/2026 25,400 1.6 (6.72%) 800 20.32 0 0 23,800 27,300 20,300
30/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/07/2026 23,800 -0.2 (-0.83%) 800 19.04 0 0 24,000 27,600 20,400
28/07/2026 24,000 -1.4 (-5.51%) 100 2.4 0 0 25,400 29,200 21,600
27/07/2026 25,400 0.6 (2.42%) 800 20.32 0 0 24,800 28,500 21,100
24/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
23/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
22/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
21/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
20/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
17/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
16/07/2026 24,800 -2.1 (-7.81%) 800 19.84 0 0 26,900 30,900 22,900
15/07/2026 26,900 1.8 (7.17%) 700 18.83 0 0 25,100 28,800 21,400
14/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
13/07/2026 25,000 -2.9 (-10.39%) 800 20.05 0 0 27,900 32,000 23,800
10/07/2026 27,900 2.9 (11.6%) 100 2.79 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 -0.7 (-2.72%) 1,100 27.5 0 0 25,700 29,500 21,900
29/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
26/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/06/2026 25,700 0 (0%) 100 2.57 0 0 25,700 29,500 21,900
23/06/2026 25,700 -4 (-13.47%) 100 2.57 0 0 29,700 34,100 25,300
22/06/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
19/06/2026 29,700 2.3 (8.39%) 100 2.97 0 0 27,400 31,500 23,300
18/06/2026 27,400 2.4 (9.6%) 900 24.66 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
16/06/2026 25,000 -0.7 (-2.72%) 100 2.5 0 0 25,700 29,500 21,900
15/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
12/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/06/2026 25,700 -3.6 (-12.29%) 1,000 25.73 0 0 29,300 33,600 25,000
10/06/2026 26,000 -2.6 (-9.09%) 300 8.78 0 0 28,600 32,800 24,400
09/06/2026 28,600 2.9 (11.28%) 200 5.72 0 0 25,700 29,500 21,900
08/06/2026 25,400 -4.3 (-14.48%) 10,700 275.02 0 0 29,700 34,100 25,300
05/06/2026 29,700 3.4 (12.93%) 100 2.97 0 0 26,300 30,200 22,400
04/06/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
03/06/2026 25,800 -4 (-13.42%) 1,600 42.11 0 0 29,800 34,200 25,400
02/06/2026 29,800 1.2 (4.2%) 100 2.98 0 0 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
29/05/2026 29,800 -0.9 (-2.93%) 300 8.58 0 0 30,700 35,300 26,100
28/05/2026 30,700 3.9 (14.55%) 101 3.1 0 0 26,800 30,800 22,800
27/05/2026 26,000 0 (0%) 1,300 34.88 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 3,000 77.99 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 1,300 33.8 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 2,300 59.8 0 0 26,000 29,900 22,100
20/05/2026 26,000 -3.5 (-11.86%) 200 5.2 0 0 29,500 33,900 25,100
19/05/2026 29,500 3.8 (14.79%) 100 2.95 0 0 25,700 29,500 21,900
18/05/2026 25,700 -4.5 (-14.9%) 800 20.56 0 0 30,200 34,700 25,700
15/05/2026 34,200 4.3 (14.38%) 600 18.11 0 0 29,900 34,300 25,500
14/05/2026 28,800 1.8 (6.67%) 200 5.98 0 0 27,000 31,000 23,000
13/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/05/2026 27,300 -1.1 (-3.87%) 1,300 35.04 0 0 28,400 32,600 24,200
11/05/2026 31,900 0.9 (2.9%) 802 23.51 0 0 31,000 35,600 26,400
08/05/2026 31,000 4 (14.81%) 100 3.1 0 0 27,000 31,000 23,000
07/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/05/2026 27,000 -1.5 (-5.26%) 100 2.7 0 0 28,500 32,700 24,300
05/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
28/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/04/2026 28,500 -0.3 (-1.04%) 200 5.7 0 0 28,800 33,100 24,500
22/04/2026 29,000 -0.8 (-2.68%) 600 17.28 0 0 29,800 34,200 25,400
21/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
16/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
15/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
14/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
13/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
10/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
09/04/2026 30,000 0.7 (2.39%) 300 8.95 0 0 29,300 33,600 25,000
08/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/04/2026 30,000 -3 (-9.09%) 400 11.72 0 0 33,000 37,900 28,100
06/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/03/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
30/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/03/2026 33,000 0.5 (1.54%) 100 3.3 0 0 32,500 37,300 27,700
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
17/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/03/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700

Historical Data-ko - BSC

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