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 26,000 -0.9 (-3.35%) 16,400 428.02 0 0 26,900 30,900 22,900
02/11/2026 26,300 0 (0%) 34,622 932. 0 0 26,300 30,200 22,400
30/10/2026 26,400 -3.6 (-12%) 199,313 5,250.8 0 0 30,000 34,500 25,500
29/10/2026 30,000 0.2 (0.67%) 16,501 495.01 0 0 29,800 34,200 25,400
28/10/2026 30,000 -1.1 (-3.54%) 47,101 1,402.4 0 0 31,100 35,700 26,500
27/10/2026 30,800 -0.7 (-2.22%) 12,143 377.45 0 0 31,500 36,200 26,800
26/10/2026 31,000 -0.3 (-0.96%) 30,050 946.71 0 0 31,300 35,900 26,700
23/10/2026 31,400 2.2 (7.53%) 23,301 730.01 0 0 29,200 33,500 24,900
22/10/2026 29,000 -1.3 (-4.29%) 13,600 396.45 0 0 30,300 34,800 25,800
21/10/2026 30,800 4 (14.93%) 43,723 1,326.91 0 0 26,800 30,800 22,800
20/10/2026 28,400 2.7 (10.51%) 33,100 886.52 0 0 25,700 29,500 21,900
19/10/2026 25,600 -0.5 (-1.92%) 6,300 162.07 0 0 26,100 30,000 22,200
16/10/2026 26,000 0 (0%) 6,338 165.12 0 0 26,000 29,900 22,100
15/10/2026 25,700 -0.7 (-2.65%) 8,900 231.1 0 0 26,400 30,300 22,500
14/10/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
13/10/2026 26,100 -0.1 (-0.38%) 2,900 76.45 0 0 26,200 30,100 22,300
12/10/2026 26,200 -0.2 (-0.76%) 4,201 109.88 0 0 26,400 30,300 22,500
09/10/2026 26,600 0.2 (0.76%) 2,300 60.63 0 0 26,400 30,300 22,500
08/10/2026 26,200 0.1 (0.38%) 1,624 42.83 0 0 26,100 30,000 22,200
07/10/2026 26,000 -0.7 (-2.62%) 2,503 65.36 0 0 26,700 30,700 22,700
06/10/2026 26,500 -0.2 (-0.75%) 7,900 210.94 0 0 26,700 30,700 22,700
05/10/2026 27,000 -1.1 (-3.91%) 6,701 179.19 0 0 28,100 32,300 23,900
02/10/2026 28,200 0.1 (0.36%) 600 16.86 0 0 28,100 32,300 23,900
01/10/2026 28,200 0.1 (0.36%) 5,100 143.28 0 0 28,100 32,300 23,900
30/09/2026 28,400 1 (3.65%) 8,908 250.28 0 0 27,400 31,500 23,300
29/09/2026 27,300 -0.4 (-1.44%) 3,148 86.35 0 0 27,700 31,800 23,600
28/09/2026 27,500 -0.7 (-2.48%) 5,817 161.06 0 0 28,200 32,400 24,000
25/09/2026 28,300 0.1 (0.35%) 700 19.76 0 0 28,200 32,400 24,000
24/09/2026 28,000 -1.7 (-5.72%) 21,345 602.54 0 0 29,700 34,100 25,300
23/09/2026 29,500 -0.5 (-1.67%) 11,217 333.46 0 0 30,000 34,500 25,500
22/09/2026 30,000 0.2 (0.67%) 17,703 531.41 0 0 29,800 34,200 25,400
21/09/2026 29,800 -1.1 (-3.56%) 15,257 455.11 0 0 30,900 35,500 26,300
18/09/2026 30,200 -1.5 (-4.73%) 17,233 532.68 0 0 31,700 36,400 27,000
17/09/2026 31,800 0.4 (1.27%) 6,724 213.39 0 0 31,400 36,100 26,700
16/09/2026 31,500 0.7 (2.27%) 13,432 421.12 0 0 30,800 35,400 26,200
15/09/2026 30,900 -0.2 (-0.64%) 4,600 141.45 0 0 31,100 35,700 26,500
14/09/2026 31,500 -0.3 (-0.94%) 16,816 523.65 0 0 31,800 36,500 27,100
11/09/2026 31,800 0.1 (0.32%) 6,900 219.35 0 0 31,700 36,400 27,000
10/09/2026 31,800 -1.2 (-3.64%) 38,400 1,217.23 0 0 33,000 37,900 28,100
09/09/2026 33,400 -0.2 (-0.6%) 20,110 663.85 0 0 33,600 38,600 28,600
08/09/2026 34,000 1.4 (4.29%) 30,300 1,016.62 0 0 32,600 37,400 27,800
07/09/2026 32,500 -0.8 (-2.4%) 17,900 584.42 0 0 33,300 38,200 28,400
04/09/2026 32,100 -2.8 (-8.02%) 19,274 641.57 0 0 34,900 40,100 29,700
03/09/2026 34,800 -1.5 (-4.13%) 21,010 732.59 0 0 36,300 41,700 30,900
28/08/2026 36,300 -1.3 (-3.46%) 7,900 287.11 0 0 37,600 43,200 32,000
27/08/2026 36,900 0 (0%) 13,124 493.41 0 0 36,900 42,400 31,400
26/08/2026 38,400 4.3 (12.61%) 44,592 1,645.93 0 0 34,100 39,200 29,000
25/08/2026 34,000 -1 (-2.86%) 21,122 720.27 0 0 35,000 40,200 29,800
24/08/2026 35,000 0.9 (2.64%) 22,400 784.95 0 0 34,100 39,200 29,000
21/08/2026 34,700 0.7 (2.06%) 23,054 786.33 0 0 34,000 39,100 28,900
20/08/2026 34,000 0.1 (0.29%) 13,580 461.76 0 0 33,900 38,900 28,900
19/08/2026 34,000 0.8 (2.41%) 23,971 811.98 0 0 33,200 38,100 28,300
18/08/2026 33,300 1.3 (4.06%) 21,969 729.49 0 0 32,000 36,800 27,200
17/08/2026 33,600 -0.2 (-0.59%) 38,221 1,221.47 0 0 33,800 38,800 28,800
14/08/2026 32,900 -5.6 (-14.55%) 88,964 3,004.17 0 0 38,500 44,200 32,800
13/08/2026 38,700 -1.1 (-2.76%) 26,025 1,002.94 0 0 39,800 45,700 33,900
12/08/2026 39,900 2.6 (6.97%) 28,509 1,135.25 0 0 37,300 42,800 31,800
11/08/2026 40,200 -0.1 (-0.25%) 82,431 3,075.13 0 0 40,300 46,300 34,300
10/08/2026 40,400 5.2 (14.77%) 117,418 4,734.25 0 0 35,200 40,400 30,000
07/08/2026 35,600 4.6 (14.84%) 47,927 1,686.5 0 0 31,000 35,600 26,400
06/08/2026 31,100 -1.6 (-4.89%) 68,504 2,125.36 0 0 32,700 37,600 27,800
05/08/2026 33,200 4.2 (14.48%) 115,979 3,792.82 0 0 29,000 33,300 24,700
04/08/2026 29,000 3.7 (14.62%) 126,593 3,666.9 0 0 25,300 29,000 21,600
03/08/2026 25,300 3.3 (15%) 25,803 652.82 0 0 22,000 25,300 18,700
31/07/2026 22,000 2.8 (14.58%) 4,811 105.84 0 0 19,200 22,000 16,400
30/07/2026 19,200 0.7 (3.78%) 2,100 40.29 0 0 18,500 21,200 15,800
29/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/07/2026 19,400 1.2 (6.59%) 200 3.7 0 0 18,200 20,900 15,500
27/07/2026 18,200 -0.3 (-1.62%) 2,100 38.13 0 0 18,500 21,200 15,800
24/07/2026 18,500 -0.6 (-3.14%) 2,500 46.29 0 0 19,100 21,900 16,300
23/07/2026 19,000 0.1 (0.53%) 2,700 51.51 0 0 18,900 21,700 16,100
22/07/2026 18,300 -0.9 (-4.69%) 1,700 32.12 0 0 19,200 22,000 16,400
21/07/2026 19,900 0.7 (3.65%) 400 7.68 0 0 19,200 22,000 16,400
20/07/2026 19,000 -0.7 (-3.55%) 3,300 63.42 0 0 19,700 22,600 16,800
17/07/2026 19,600 -0.2 (-1.01%) 2,000 39.3 0 0 19,800 22,700 16,900
16/07/2026 20,400 -0.3 (-1.45%) 1,200 23.76 0 0 20,700 23,800 17,600
15/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
09/07/2026 20,700 1 (5.08%) 400 8.28 0 0 19,700 22,600 16,800
08/07/2026 19,500 -1.1 (-5.34%) 5,200 102.52 0 0 20,600 23,600 17,600
07/07/2026 20,600 0.2 (0.98%) 6,800 140.34 0 0 20,400 23,400 17,400
06/07/2026 21,000 -0.5 (-2.33%) 1,800 36.66 0 0 21,500 24,700 18,300
03/07/2026 21,400 0.4 (1.9%) 200 4.29 0 0 21,000 24,100 17,900
02/07/2026 21,000 0 (0%) 2,400 50.48 0 0 21,000 24,100 17,900
01/07/2026 21,400 0.6 (2.88%) 6,700 140.43 0 0 20,800 23,900 17,700
30/06/2026 21,300 -2.1 (-8.97%) 2,900 60.23 0 0 23,400 26,900 19,900
29/06/2026 23,400 2.4 (11.43%) 300 7.02 0 0 21,000 24,100 17,900
26/06/2026 21,000 0.1 (0.48%) 1,200 25.2 0 0 20,900 24,000 17,800
25/06/2026 20,400 0.9 (4.62%) 3,300 68.94 0 0 19,500 22,400 16,600
24/06/2026 20,300 -0.8 (-3.79%) 1,800 35.1 0 0 21,100 24,200 18,000
23/06/2026 20,700 0.2 (0.98%) 8,000 168.66 0 0 20,500 23,500 17,500
22/06/2026 20,200 -1.1 (-5.16%) 6,700 137.08 0 0 21,300 24,400 18,200
19/06/2026 21,400 0.8 (3.88%) 6,600 140.87 0 0 20,600 23,600 17,600
18/06/2026 21,400 0.8 (3.88%) 3,000 61.7 0 0 20,600 23,600 17,600
17/06/2026 20,500 -0.1 (-0.49%) 6,600 135.73 0 0 20,600 23,600 17,600
16/06/2026 20,600 0.2 (0.98%) 200 4.12 0 0 20,400 23,400 17,400
15/06/2026 20,400 0.1 (0.49%) 400 8.16 0 0 20,300 23,300 17,300
12/06/2026 20,300 0.4 (2.01%) 100 2.03 0 0 19,900 22,800 17,000
11/06/2026 20,400 0 (0%) 8,600 170.76 0 0 20,400 23,400 17,400
10/06/2026 20,400 0.1 (0.49%) 700 14.26 0 0 20,300 23,300 17,300
09/06/2026 20,900 1 (5.03%) 3,400 69.02 0 0 19,900 22,800 17,000
08/06/2026 19,700 -0.3 (-1.5%) 9,442 188.26 0 0 20,000 23,000 17,000
05/06/2026 20,200 -0.1 (-0.49%) 14,800 295.6 0 0 20,300 23,300 17,300
04/06/2026 20,300 0 (0%) 7,300 148.1 0 0 20,300 23,300 17,300
03/06/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
02/06/2026 19,300 -1 (-4.93%) 1,900 38.51 0 0 20,300 23,300 17,300
01/06/2026 20,300 0.4 (2.01%) 100 2.03 0 0 19,900 22,800 17,000
29/05/2026 19,800 0.1 (0.51%) 300 5.96 0 0 19,700 22,600 16,800
28/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/05/2026 19,700 -1.7 (-7.94%) 12,000 235.9 0 0 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
25/05/2026 21,400 0 (0%) 2 0.04 0 0 21,400 24,600 18,200
22/05/2026 21,400 0 (0%) 103 2.21 0 0 21,400 24,600 18,200
21/05/2026 21,500 0.6 (2.87%) 700 14.99 0 0 20,900 24,000 17,800
20/05/2026 20,800 -1 (-4.59%) 1,100 22.99 0 0 21,800 25,000 18,600
19/05/2026 21,600 0.3 (1.41%) 12,500 272.8 0 0 21,300 24,400 18,200
18/05/2026 21,500 0.8 (3.86%) 4,702 100.38 0 0 20,700 23,800 17,600
15/05/2026 21,300 0.3 (1.43%) 16,400 338.97 0 0 21,000 24,100 17,900
14/05/2026 21,300 0.1 (0.47%) 3,501 73.69 0 0 21,200 24,300 18,100
13/05/2026 21,500 -0.1 (-0.46%) 10,300 218.57 0 0 21,600 24,800 18,400
12/05/2026 21,300 0.5 (2.4%) 601 13. 0 0 20,800 23,900 17,700
11/05/2026 20,800 -0.5 (-2.35%) 1,300 27.04 0 0 21,300 24,400 18,200
08/05/2026 20,800 -2.4 (-10.34%) 12,510 266.17 0 0 23,200 26,600 19,800
07/05/2026 23,200 0.1 (0.43%) 101 2.34 0 0 23,100 26,500 19,700
06/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
05/05/2026 23,100 0.9 (4.05%) 500 11.55 0 0 22,200 25,500 18,900
04/05/2026 22,600 1.4 (6.6%) 56,201 1,248.19 0 0 21,200 24,300 18,100

Historical Data-ko - BSC

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