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 25,750 -0.15 (-0.58%) 28,500 730.69 0 0 25,900 27,700 24,100
29/10/2026 25,900 0.4 (1.57%) 19,300 496.2 0 0 25,500 27,250 23,750
28/10/2026 25,500 -0.15 (-0.58%) 15,400 393.4 0 0 25,650 27,400 23,900
27/10/2026 25,650 0 (0%) 44,600 1,140.94 0 0 25,650 27,400 23,900
26/10/2026 25,650 -0.05 (-0.19%) 16,900 431.76 0 0 25,700 27,450 23,950
23/10/2026 25,700 0 (0%) 39,700 1,013.45 0 0 25,700 27,450 23,950
22/10/2026 25,700 -0.05 (-0.19%) 45,500 1,164.22 0 0 25,750 27,550 23,950
21/10/2026 25,750 0.65 (2.59%) 49,900 1,267.08 0 0 25,100 26,850 23,350
20/10/2026 25,100 -1.4 (-5.28%) 236,900 6,030.26 0 0 26,500 28,350 24,650
19/10/2026 26,500 0.05 (0.19%) 19,500 515.83 0 0 26,450 28,300 24,600
16/10/2026 26,450 0 (0%) 13,600 360.18 0 0 26,450 28,300 24,600
15/10/2026 26,450 -0.15 (-0.56%) 7,000 185.32 0 0 26,600 28,450 24,750
14/10/2026 26,600 0 (0%) 8,500 225.64 0 0 26,600 28,450 24,750
13/10/2026 26,600 0.1 (0.38%) 1,000 26.62 0 0 26,500 28,350 24,650
12/10/2026 26,500 0.1 (0.38%) 108,000 2,850.99 0 0 26,400 28,200 24,600
09/10/2026 26,400 -0.05 (-0.19%) 15,000 395.82 0 0 26,450 28,300 24,600
08/10/2026 26,450 -0.05 (-0.19%) 16,700 441.91 0 0 26,500 28,350 24,650
07/10/2026 26,500 0.15 (0.57%) 6,100 161.55 0 0 26,350 28,150 24,550
06/10/2026 26,350 -0.05 (-0.19%) 23,900 630.7 0 0 26,400 28,200 24,600
05/10/2026 26,400 -0.05 (-0.19%) 16,400 433.59 0 0 26,450 28,300 24,600
02/10/2026 26,450 0 (0%) 14,100 372.73 0 0 26,450 28,300 24,600
01/10/2026 26,450 -0.05 (-0.19%) 18,600 492.41 0 0 26,500 28,350 24,650
30/09/2026 26,500 0.1 (0.38%) 13,900 367.71 0 0 26,400 28,200 24,600
29/09/2026 26,400 0.1 (0.38%) 7,300 192.31 0 0 26,300 28,100 24,500
28/09/2026 26,300 0 (0%) 17,900 471.5 0 0 26,300 28,100 24,500
25/09/2026 26,300 -0.2 (-0.75%) 14,500 382.19 0 0 26,500 28,350 24,650
24/09/2026 26,500 0.15 (0.57%) 26,900 710.1 0 0 26,350 28,150 24,550
23/09/2026 26,350 -0.1 (-0.38%) 29,400 775.15 0 0 26,450 28,300 24,600
22/09/2026 26,450 0.2 (0.76%) 23,100 610.72 0 0 26,250 28,050 24,450
21/09/2026 26,250 -0.2 (-0.76%) 15,200 400.61 0 0 26,450 28,300 24,600
18/09/2026 26,450 -0.05 (-0.19%) 8,600 227.47 0 0 26,500 28,350 24,650
17/09/2026 26,500 0.05 (0.19%) 14,700 388.37 0 0 26,450 28,300 24,600
16/09/2026 26,450 0 (0%) 8,300 219.55 0 0 26,450 28,300 24,600
15/09/2026 26,450 0.35 (1.34%) 16,500 433.01 0 0 26,100 27,900 24,300
14/09/2026 26,100 -0.35 (-1.32%) 41,000 1,076.85 0 0 26,450 28,300 24,600
11/09/2026 26,450 0.05 (0.19%) 22,900 604.03 0 0 26,400 28,200 24,600
10/09/2026 26,400 -0.3 (-1.12%) 7,900 208.89 0 0 26,700 28,550 24,850
09/09/2026 26,700 0 (0%) 13,600 363.82 0 0 26,700 28,550 24,850
08/09/2026 26,700 0 (0%) 7,700 205.29 0 0 26,700 28,550 24,850
07/09/2026 26,700 -0.1 (-0.37%) 16,500 438.63 0 0 26,800 28,650 24,950
04/09/2026 26,800 0.25 (0.94%) 38,900 1,034.07 0 0 26,550 28,400 24,700
03/09/2026 26,550 0 (0%) 7,700 203.96 370,000 9,805 26,550 28,400 24,700
28/08/2026 26,550 0 (0%) 17,800 471.03 0 0 26,550 28,400 24,700
27/08/2026 26,550 -0.15 (-0.56%) 3,200 84.73 0 0 26,700 28,550 24,850
26/08/2026 26,700 0.1 (0.38%) 10,500 278.83 0 0 26,600 28,450 24,750
25/08/2026 26,600 -0.2 (-0.75%) 11,800 312.01 0 0 26,800 28,650 24,950
24/08/2026 26,800 -0.15 (-0.56%) 21,900 583.83 0 0 26,950 28,800 25,100
21/08/2026 26,950 0.45 (1.7%) 43,800 1,164.75 0 0 26,500 28,350 24,650
20/08/2026 26,500 0.4 (1.53%) 35,700 937.43 0 0 26,100 27,900 24,300
19/08/2026 26,100 -0.1 (-0.38%) 22,000 572.28 0 0 26,200 28,000 24,400
18/08/2026 26,200 0 (0%) 35,500 922.92 0 0 26,200 28,000 24,400
17/08/2026 26,200 0.2 (0.77%) 22,400 582.12 318,000 8,427 26,000 27,800 24,200
14/08/2026 26,000 0.05 (0.19%) 12,300 319.22 0 0 25,950 27,750 24,150
13/08/2026 25,950 -0.25 (-0.95%) 52,900 1,380.62 0 0 26,200 28,000 24,400
12/08/2026 26,200 0.2 (0.77%) 8,600 225.52 0 0 26,000 27,800 24,200
11/08/2026 26,000 -0.3 (-1.14%) 28,500 746.19 0 0 26,300 28,100 24,500
10/08/2026 26,300 -0.2 (-0.75%) 12,600 331.1 0 0 26,500 28,350 24,650
07/08/2026 26,500 0.65 (2.51%) 60,900 1,607.14 0 0 25,850 27,650 24,050
06/08/2026 25,850 -0.05 (-0.19%) 7,600 196.79 0 0 25,900 27,700 24,100
05/08/2026 25,900 -0.5 (-1.89%) 163,800 4,223.44 592,000 15,688 26,400 28,200 24,600
04/08/2026 26,400 -0.05 (-0.19%) 38,000 989.43 0 0 26,450 28,300 24,600
03/08/2026 26,450 0.05 (0.19%) 206,900 5,402.67 100,000 2,650 26,400 28,200 24,600
31/07/2026 26,400 0.05 (0.19%) 50,600 1,321.82 0 0 26,350 28,150 24,550
30/07/2026 26,350 -0.55 (-2.04%) 22,700 601.17 0 0 26,900 28,750 25,050
29/07/2026 26,900 0.25 (0.94%) 17,300 460.7 0 0 26,650 28,500 24,800
28/07/2026 26,650 -0.15 (-0.56%) 10,200 269.58 0 0 26,800 28,650 24,950
27/07/2026 26,800 0 (0%) 4,500 120.36 0 0 26,800 28,650 24,950
24/07/2026 26,800 0.2 (0.75%) 44,000 1,182.27 0 0 26,600 28,450 24,750
23/07/2026 26,600 -0.4 (-1.48%) 106,500 2,775.42 20,000 576 27,000 28,850 25,150
22/07/2026 27,000 -0.35 (-1.28%) 39,800 1,079.87 0 0 27,350 29,250 25,450
21/07/2026 27,350 -1.15 (-4.04%) 88,900 2,460.74 0 0 28,500 30,450 26,550
20/07/2026 28,500 -0.4 (-1.38%) 16,100 458.22 0 0 28,900 30,900 26,900
17/07/2026 28,900 0.55 (1.94%) 72,500 2,085.73 0 0 28,350 30,300 26,400
16/07/2026 28,350 0.1 (0.35%) 9,800 273.27 0 0 28,250 30,200 26,300
15/07/2026 28,250 -0.45 (-1.57%) 28,800 820.43 0 0 28,700 30,700 26,700
14/07/2026 28,700 0.2 (0.7%) 37,800 1,081.51 0 0 28,500 30,450 26,550
13/07/2026 28,500 -0.15 (-0.52%) 31,700 904.52 0 0 28,650 30,650 26,650
10/07/2026 28,650 0.05 (0.17%) 20,700 592.14 0 0 28,600 30,600 26,600
09/07/2026 28,600 -0.1 (-0.35%) 14,100 403.01 0 0 28,700 30,700 26,700
08/07/2026 28,700 0 (0%) 9,700 276.44 0 0 28,700 30,700 26,700
07/07/2026 28,700 0 (0%) 11,400 322.84 0 0 28,700 30,700 26,700
06/07/2026 28,700 -0.6 (-2.05%) 40,600 1,158.55 0 0 29,300 31,350 27,250
03/07/2026 29,300 0 (0%) 50,100 1,460.52 0 0 29,300 31,350 27,250
02/07/2026 29,300 -0.1 (-0.34%) 41,400 1,210.58 0 0 29,400 31,450 27,350
01/07/2026 29,400 1.55 (5.57%) 145,900 4,181.58 0 0 27,850 29,750 25,950
30/06/2026 27,850 -0.4 (-1.42%) 19,300 539.53 0 0 28,250 30,200 26,300
29/06/2026 28,250 -0.05 (-0.18%) 30,500 862.46 0 0 28,300 30,250 26,350
26/06/2026 28,300 0.4 (1.43%) 81,100 2,280.95 0 0 27,900 29,850 25,950
25/06/2026 27,900 0.3 (1.09%) 177,700 4,951.71 0 0 27,600 29,500 25,700
24/06/2026 27,600 0.1 (0.36%) 2,500 69.08 0 0 27,500 29,400 25,600
23/06/2026 27,500 -0.05 (-0.18%) 53,200 1,474.19 0 0 27,550 29,450 25,650
22/06/2026 27,550 0.05 (0.18%) 22,400 616.03 0 0 27,500 29,400 25,600
19/06/2026 27,500 0 (0%) 26,100 711.32 0 0 27,500 29,400 25,600
18/06/2026 27,500 0 (0%) 11,400 311.7 0 0 27,500 29,400 25,600
17/06/2026 27,500 0 (0%) 7,500 206.13 0 0 27,500 29,400 25,600
16/06/2026 27,500 0 (0%) 57,200 1,551.54 0 0 27,500 29,400 25,600
15/06/2026 27,500 -0.1 (-0.36%) 54,300 1,476.99 0 0 27,600 29,500 25,700
12/06/2026 27,600 0.05 (0.18%) 66,400 1,813.7 0 0 27,550 29,450 25,650
11/06/2026 27,550 0 (0%) 26,800 736.25 0 0 27,550 29,450 25,650
10/06/2026 27,550 -0.05 (-0.18%) 4,000 109.22 0 0 27,600 29,500 25,700
09/06/2026 27,600 -0.05 (-0.18%) 3,500 96.34 0 0 27,650 29,550 25,750
08/06/2026 27,650 -0.05 (-0.18%) 3,200 88.01 0 0 27,700 29,600 25,800
05/06/2026 27,700 0 (0%) 4,000 109.94 0 0 27,700 29,600 25,800
04/06/2026 27,700 0.1 (0.36%) 4,400 121.2 0 0 27,600 29,500 25,700
03/06/2026 27,600 0 (0%) 19,800 541.49 0 0 27,600 29,500 25,700
02/06/2026 27,600 -0.3 (-1.08%) 15,000 414.4 0 0 27,900 29,850 25,950
01/06/2026 27,900 0.05 (0.18%) 3,000 82.89 0 0 27,850 29,750 25,950
29/05/2026 27,850 0 (0%) 7,100 195.86 0 0 27,850 29,750 25,950
28/05/2026 27,850 -0.25 (-0.89%) 32,900 911.75 0 0 28,100 30,050 26,150
27/05/2026 28,100 -0.1 (-0.35%) 17,000 476.37 0 0 28,200 30,150 26,250
26/05/2026 28,200 0.45 (1.62%) 34,400 962.02 0 0 27,750 29,650 25,850
25/05/2026 28,750 0 (0%) 32,700 935.08 0 0 28,750 30,750 26,750
22/05/2026 28,750 0 (0%) 36,900 1,056.64 0 0 28,750 30,750 26,750
21/05/2026 28,750 0.3 (1.05%) 34,000 981.05 0 0 28,450 30,400 26,500
20/05/2026 28,450 0 (0%) 38,300 1,086.56 0 0 28,450 30,400 26,500
19/05/2026 28,450 0.05 (0.18%) 9,100 258.6 0 0 28,400 30,350 26,450
18/05/2026 28,400 -0.1 (-0.35%) 21,300 603.22 0 0 28,500 30,450 26,550
15/05/2026 28,500 -0.15 (-0.52%) 21,600 615.23 0 0 28,650 30,650 26,650
14/05/2026 28,650 -0.1 (-0.35%) 23,900 682.1 0 0 28,750 30,750 26,750
13/05/2026 28,750 0 (0%) 33,400 960.62 0 0 28,750 30,750 26,750
12/05/2026 28,750 0.25 (0.88%) 76,500 2,193.6 0 0 28,500 30,450 26,550
11/05/2026 28,500 0.55 (1.97%) 96,400 2,748.06 0 0 27,950 29,900 26,000
08/05/2026 27,950 0.2 (0.72%) 28,200 783.54 0 0 27,750 29,650 25,850
07/05/2026 27,750 -0.25 (-0.89%) 34,800 971.56 0 0 28,000 29,950 26,050
06/05/2026 28,000 -0.05 (-0.18%) 27,300 765.59 0 0 28,050 30,000 26,100
05/05/2026 28,050 -0.45 (-1.58%) 37,500 1,058.58 0 0 28,500 30,450 26,550
04/05/2026 28,500 0 (0%) 71,300 2,026.67 0 0 28,500 30,450 26,550

Historical Data-ko - BSC

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