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
30/10/2026 14,700 0.2 (1.38%) 7,000 101.9 0 0 14,500 15,900 13,100
29/10/2026 14,500 -0.2 (-1.36%) 6,320 90.87 0 0 14,700 16,100 13,300
28/10/2026 14,700 0 (0%) 1,313 19.19 0 0 14,700 16,100 13,300
27/10/2026 14,700 0 (0%) 2,811 41.03 0 0 14,700 16,100 13,300
26/10/2026 14,700 0.2 (1.38%) 1,810 26.34 0 0 14,500 15,900 13,100
23/10/2026 14,500 -0.4 (-2.68%) 19,240 279.49 0 0 14,900 16,300 13,500
22/10/2026 14,900 0 (0%) 15,200 222.27 0 0 14,900 16,300 13,500
21/10/2026 14,900 -0.1 (-0.67%) 19,742 289.1 0 0 15,000 16,500 13,500
20/10/2026 15,000 0 (0%) 1,155 17.11 0 0 15,000 16,500 13,500
19/10/2026 15,000 0 (0%) 2,368 34.91 0 0 15,000 16,500 13,500
16/10/2026 15,000 -0.3 (-1.96%) 14,721 217.63 0 0 15,300 16,800 13,800
15/10/2026 15,300 0.1 (0.66%) 5,300 79.39 0 0 15,200 16,700 13,700
14/10/2026 15,200 -0.2 (-1.3%) 14,901 223.86 0 0 15,400 16,900 13,900
13/10/2026 15,400 0.2 (1.32%) 1,300 19.81 0 0 15,200 16,700 13,700
12/10/2026 15,200 0 (0%) 10,747 152.68 0 0 15,200 16,700 13,700
09/10/2026 15,200 0 (0%) 3,000 45.31 0 0 15,200 16,700 13,700
08/10/2026 15,200 -0.4 (-2.56%) 11,700 176.65 0 0 15,600 17,100 14,100
07/10/2026 15,600 0.4 (2.63%) 12,361 189.23 0 0 15,200 16,700 13,700
06/10/2026 15,200 0.1 (0.66%) 4,130 62.4 0 0 15,100 16,600 13,600
05/10/2026 15,100 0.3 (2.03%) 12,200 179.21 0 0 14,800 16,200 13,400
02/10/2026 14,800 0 (0%) 6,300 92.2 0 0 14,800 16,200 13,400
01/10/2026 14,800 0 (0%) 2,000 29.6 0 0 14,800 16,200 13,400
30/09/2026 14,800 -0.4 (-2.63%) 3,220 48.04 0 0 15,200 16,700 13,700
29/09/2026 15,200 0 (0%) 1,131 16.91 0 0 15,200 16,700 13,700
28/09/2026 15,200 0 (0%) 8,670 128.53 0 0 15,200 16,700 13,700
25/09/2026 15,200 0 (0%) 20,000 301.99 0 0 15,200 16,700 13,700
24/09/2026 15,200 0 (0%) 2,165 32.4 0 0 15,200 16,700 13,700
23/09/2026 15,200 0.1 (0.66%) 610 9.27 0 0 15,100 16,600 13,600
22/09/2026 15,100 0.1 (0.67%) 9,505 143.52 0 0 15,000 16,500 13,500
21/09/2026 15,000 -0.2 (-1.32%) 8,170 122.36 0 0 15,200 16,700 13,700
18/09/2026 15,200 0.1 (0.66%) 3,702 55.92 0 0 15,100 16,600 13,600
17/09/2026 15,100 0.1 (0.67%) 1,317 19.75 0 0 15,000 16,500 13,500
16/09/2026 15,000 -0.1 (-0.66%) 9,850 148.52 0 0 15,100 16,600 13,600
15/09/2026 15,100 0.1 (0.67%) 9,900 147.84 0 0 15,000 16,500 13,500
14/09/2026 15,000 0.2 (1.35%) 12,749 185.85 0 0 14,800 16,200 13,400
11/09/2026 14,800 0.1 (0.68%) 6,864 100.86 0 0 14,700 16,100 13,300
10/09/2026 14,700 -0.2 (-1.34%) 4,101 60.2 0 0 14,900 16,300 13,500
09/09/2026 14,900 0 (0%) 15,918 235.76 0 0 14,900 16,300 13,500
08/09/2026 14,900 -0.2 (-1.32%) 11,492 171.36 0 0 15,100 16,600 13,600
07/09/2026 15,100 0.1 (0.67%) 865 12.98 0 0 15,000 16,500 13,500
04/09/2026 15,000 0.2 (1.35%) 2,194 32.54 0 0 14,800 16,200 13,400
03/09/2026 14,800 0 (0%) 3,801 56.29 0 0 14,800 16,200 13,400
28/08/2026 14,800 0.1 (0.68%) 21,556 322.77 0 0 14,700 16,100 13,300
27/08/2026 14,700 0.3 (2.08%) 8,601 125.01 0 0 14,400 15,800 13,000
26/08/2026 14,400 0 (0%) 14,683 213.38 0 0 14,400 15,800 13,000
25/08/2026 14,400 0 (0%) 4,797 69.11 0 0 14,400 15,800 13,000
24/08/2026 14,400 -0.1 (-0.69%) 1,046 15.11 0 0 14,500 15,900 13,100
21/08/2026 14,500 0 (0%) 7,368 105.92 0 0 14,500 15,900 13,100
20/08/2026 14,500 0 (0%) 14,226 200.75 0 0 14,500 15,900 13,100
19/08/2026 14,500 -0.1 (-0.68%) 3,124 45.14 0 0 14,600 16,000 13,200
18/08/2026 14,600 -0.1 (-0.68%) 18,906 272.26 0 0 14,700 16,100 13,300
17/08/2026 14,700 0.3 (2.08%) 23,336 336.92 0 0 14,400 15,800 13,000
14/08/2026 14,400 0.2 (1.41%) 83,703 1,196.38 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 8,109 115.88 0 0 14,200 15,600 12,800
12/08/2026 14,200 0.1 (0.71%) 35,323 500.18 0 0 14,100 15,500 12,700
11/08/2026 14,100 0 (0%) 35,103 493.04 0 0 14,100 15,500 12,700
10/08/2026 14,100 0.1 (0.71%) 15,137 213.39 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.2 (-1.41%) 48,026 679.64 0 0 14,200 15,600 12,800
06/08/2026 14,200 -1.1 (-7.19%) 33,992 486.55 0 0 15,300 16,800 13,800
05/08/2026 15,300 0.1 (0.66%) 3,649 55.58 0 0 15,200 16,700 13,700
04/08/2026 15,200 -0.1 (-0.65%) 5,036 77.04 0 0 15,300 16,800 13,800
03/08/2026 15,300 0.4 (2.68%) 2,968 44.66 0 0 14,900 16,300 13,500
31/07/2026 14,900 -0.7 (-4.49%) 3,944 59.85 0 0 15,600 17,100 14,100
30/07/2026 15,600 -0.1 (-0.64%) 10,517 161.37 0 0 15,700 17,200 14,200
29/07/2026 15,700 0.3 (1.95%) 2,200 34.48 0 0 15,400 16,900 13,900
28/07/2026 15,400 0.6 (4.05%) 33,811 511.51 0 0 14,800 16,200 13,400
27/07/2026 14,800 -0.7 (-4.52%) 9,801 149.13 0 0 15,500 17,000 14,000
24/07/2026 15,500 1 (6.9%) 17,851 260.81 0 0 14,500 15,900 13,100
23/07/2026 14,500 0 (0%) 5,630 81.43 0 0 14,500 15,900 13,100
22/07/2026 14,500 0 (0%) 12,600 182.25 0 0 14,500 15,900 13,100
21/07/2026 14,500 0.1 (0.69%) 17,200 247.25 0 0 14,400 15,800 13,000
20/07/2026 14,400 0.1 (0.7%) 52,710 748.74 0 0 14,300 15,700 12,900
17/07/2026 14,300 0 (0%) 14,075 199.96 0 0 14,300 15,700 12,900
16/07/2026 14,300 0.2 (1.42%) 22,705 317.56 0 0 14,100 15,500 12,700
15/07/2026 14,100 0 (0%) 5,000 70.47 0 0 14,100 15,500 12,700
14/07/2026 14,100 0 (0%) 11,479 161.61 0 0 14,100 15,500 12,700
13/07/2026 14,100 -0.4 (-2.76%) 7,180 102.29 0 0 14,500 15,900 13,100
10/07/2026 14,500 0 (0%) 9,004 129.83 0 0 14,500 15,900 13,100
09/07/2026 14,500 0 (0%) 5,800 84.76 0 0 14,500 15,900 13,100
08/07/2026 14,500 -0.4 (-2.68%) 3,906 56.83 0 0 14,900 16,300 13,500
07/07/2026 14,900 0.1 (0.68%) 4,651 69.1 0 0 14,800 16,200 13,400
06/07/2026 14,800 -0.4 (-2.63%) 7,627 112.7 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.5 (-3.18%) 26,753 406.81 0 0 15,700 17,200 14,200
02/07/2026 15,700 -0.2 (-1.26%) 50,143 792.96 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 15,378 245.34 0 0 15,900 17,400 14,400
30/06/2026 15,900 -0.6 (-3.64%) 49,640 776.92 0 0 16,500 18,100 14,900
29/06/2026 16,500 -0.2 (-1.2%) 22,129 357.95 0 0 16,700 18,300 15,100
26/06/2026 16,700 -0.1 (-0.6%) 13,160 215.04 0 0 16,800 18,400 15,200
25/06/2026 16,800 0.6 (3.7%) 35,040 590.67 0 0 16,200 17,800 14,600
24/06/2026 16,200 -0.4 (-2.41%) 32,061 529.94 0 0 16,600 18,200 15,000
23/06/2026 16,600 -0.6 (-3.49%) 34,796 588.31 0 0 17,200 18,900 15,500
22/06/2026 28,900 1.4 (5.09%) 98,026 2,839.64 0 0 27,500 30,200 24,800
19/06/2026 27,500 -1.4 (-4.84%) 63,980 1,793.18 0 0 28,900 31,700 26,100
18/06/2026 28,900 -0.6 (-2.03%) 46,958 1,370.63 0 0 29,500 32,400 26,600
17/06/2026 29,500 -0.2 (-0.67%) 99,419 2,940.09 0 0 29,700 32,600 26,800
16/06/2026 29,700 -0.8 (-2.62%) 41,589 1,243.37 0 0 30,500 33,500 27,500
15/06/2026 30,500 -0.7 (-2.24%) 49,902 1,519.59 0 0 31,200 34,300 28,100
12/06/2026 31,200 -0.8 (-2.5%) 28,624 893.11 0 0 32,000 35,200 28,800
11/06/2026 32,000 -0.4 (-1.23%) 26,801 829.39 0 0 32,400 35,600 29,200
10/06/2026 32,400 1.7 (5.54%) 19,100 610.23 0 0 30,700 33,700 27,700
09/06/2026 30,700 0 (0%) 66,404 2,005.98 0 0 30,700 33,700 27,700
08/06/2026 30,700 -0.6 (-1.92%) 24,100 725.59 0 0 31,300 34,400 28,200
05/06/2026 31,300 -0.5 (-1.57%) 2,304 70.91 0 0 31,800 34,900 28,700
04/06/2026 31,800 -0.5 (-1.55%) 56,300 1,737.66 0 0 32,300 35,500 29,100
03/06/2026 32,300 0 (0%) 10,905 350.72 0 0 32,300 35,500 29,100
02/06/2026 32,300 1.5 (4.87%) 4,111 130.28 0 0 30,800 33,800 27,800
01/06/2026 30,800 0.2 (0.65%) 11,100 341.12 0 0 30,600 33,600 27,600
29/05/2026 30,600 0.5 (1.66%) 15,101 452.66 0 0 30,100 33,100 27,100
28/05/2026 30,100 -0.5 (-1.63%) 23,100 698.12 0 0 30,600 33,600 27,600
27/05/2026 30,600 -0.2 (-0.65%) 41,525 1,252.11 0 0 30,800 33,800 27,800
26/05/2026 30,800 0 (0%) 26,600 813.73 0 0 30,800 33,800 27,800
25/05/2026 30,800 -0.2 (-0.65%) 13,401 406.08 0 0 31,000 34,100 27,900
22/05/2026 31,000 -0.5 (-1.59%) 8,610 262.12 0 0 31,500 34,600 28,400
21/05/2026 31,500 0.6 (1.94%) 7,721 235.02 0 0 30,900 33,900 27,900
20/05/2026 30,900 0.2 (0.65%) 3,601 108.77 0 0 30,700 33,700 27,700
19/05/2026 30,700 0.8 (2.68%) 17,800 536.33 0 0 29,900 32,800 27,000
18/05/2026 29,900 0.9 (3.1%) 33,500 965.94 0 0 29,000 31,900 26,100
15/05/2026 29,000 1.2 (4.32%) 41,806 1,167.53 0 0 27,800 30,500 25,100
14/05/2026 27,800 -0.2 (-0.71%) 42,800 1,193.45 0 0 28,000 30,800 25,200
13/05/2026 28,000 -1.4 (-4.76%) 34,600 961.4 0 0 29,400 32,300 26,500
12/05/2026 29,400 -0.4 (-1.34%) 16,218 467.5 0 0 29,800 32,700 26,900
11/05/2026 29,800 -0.4 (-1.32%) 21,218 628.37 0 0 30,200 33,200 27,200
08/05/2026 30,200 -0.5 (-1.63%) 12,701 382.57 0 0 30,700 33,700 27,700
07/05/2026 30,700 0 (0%) 8,500 259.57 0 0 30,700 33,700 27,700
06/05/2026 30,700 0 (0%) 13,200 405.04 0 0 30,700 33,700 27,700
05/05/2026 30,700 -0.2 (-0.65%) 10,600 325.34 0 0 30,900 33,900 27,900
04/05/2026 30,900 -0.3 (-0.96%) 22,400 690.28 0 0 31,200 34,300 28,100

Historical Data-ko - BSC

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