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
02/11/2026 25,000 1.3 (5.49%) 800 18.28 0 0 23,700 27,200 20,200
30/10/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/10/2026 23,000 1.3 (5.99%) 3,300 78.3 0 0 21,700 24,900 18,500
28/10/2026 21,700 -3.7 (-14.57%) 400 8.68 0 0 25,400 29,200 21,600
27/10/2026 25,500 -0.1 (-0.39%) 1,123 28.55 0 0 25,600 29,400 21,800
26/10/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
23/10/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
22/10/2026 25,600 0.5 (1.99%) 200 5.12 0 0 25,100 28,800 21,400
21/10/2026 25,100 0 (0%) 3 0.07 0 0 25,100 28,800 21,400
20/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/10/2026 25,100 0 (0%) 3 0.07 0 0 25,100 28,800 21,400
16/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
15/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
14/10/2026 25,100 0 (0%) 25 0.62 0 0 25,100 28,800 21,400
13/10/2026 25,100 -1.7 (-6.34%) 100 2.51 0 0 26,800 30,800 22,800
12/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
09/10/2026 26,800 0.1 (0.37%) 100 2.68 0 0 26,700 30,700 22,700
08/10/2026 26,700 0.1 (0.38%) 100 2.67 0 0 26,600 30,500 22,700
07/10/2026 26,600 0.1 (0.38%) 103 2.73 0 0 26,500 30,400 22,600
06/10/2026 26,500 0.5 (1.92%) 100 2.65 0 0 26,000 29,900 22,100
05/10/2026 26,000 0.7 (2.77%) 6,200 161.2 0 0 25,300 29,000 21,600
02/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
29/09/2026 26,500 0.8 (3.11%) 2,200 55.7 0 0 25,700 29,500 21,900
28/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
23/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
22/09/2026 25,700 0 (0%) 98 2.47 57,800 1,265.82 25,700 29,500 21,900
21/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
18/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
17/09/2026 25,500 -1.4 (-5.2%) 800 20.54 0 0 26,900 30,900 22,900
16/09/2026 26,900 0 (0%) 98 2.25 0 0 26,900 30,900 22,900
15/09/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
14/09/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/09/2026 26,900 -0.1 (-0.37%) 100 2.69 0 0 27,000 31,000 23,000
10/09/2026 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
08/09/2026 25,000 -0.2 (-0.79%) 3,513 87.85 0 0 25,200 28,900 21,500
07/09/2026 25,000 -2 (-7.41%) 1,100 27.75 0 0 27,000 31,000 23,000
04/09/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
03/09/2026 27,000 1.6 (6.3%) 1,100 29.7 0 0 25,400 29,200 21,600
28/08/2026 25,000 -1.4 (-5.3%) 600 15.25 0 0 26,400 30,300 22,500
27/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
26/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
25/08/2026 26,400 0 (0%) 11 0.28 0 0 26,400 30,300 22,500
24/08/2026 27,000 0.1 (0.37%) 421 11.21 0 0 26,900 30,900 22,900
21/08/2026 26,900 0.1 (0.37%) 200 5.38 0 0 26,800 30,800 22,800
20/08/2026 26,800 -0.2 (-0.74%) 100 2.68 0 0 27,000 31,000 23,000
19/08/2026 27,000 0.3 (1.12%) 100 2.7 0 0 26,700 30,700 22,700
18/08/2026 26,700 0.1 (0.38%) 200 5.34 0 0 26,600 30,500 22,700
17/08/2026 26,600 0.1 (0.38%) 200 5.32 0 0 26,500 30,400 22,600
14/08/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
13/08/2026 26,200 1.2 (4.8%) 4,000 104.8 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
10/08/2026 25,000 -0.2 (-0.79%) 8,895 222.39 0 0 25,200 28,900 21,500
07/08/2026 25,200 0.1 (0.4%) 303 7.64 0 0 25,100 28,800 21,400
06/08/2026 25,000 0 (0%) 900 22.56 4,791 102.05 25,000 28,700 21,300
05/08/2026 25,500 1.4 (5.81%) 1,300 32.55 0 0 24,100 27,700 20,500
04/08/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
03/08/2026 24,000 0 (0%) 8,200 197.8 0 0 24,000 27,600 20,400
31/07/2026 24,000 0 (0%) 99 2.02 0 0 24,000 27,600 20,400
30/07/2026 24,000 -1 (-4%) 5,000 120.01 0 0 25,000 28,700 21,300
29/07/2026 25,000 0.1 (0.4%) 1,000 24.96 0 0 24,900 28,600 21,200
28/07/2026 24,500 -0.5 (-2%) 4,000 99.41 0 0 25,000 28,700 21,300
27/07/2026 25,000 0.2 (0.81%) 500 12.5 0 0 24,800 28,500 21,100
24/07/2026 24,500 -0.8 (-3.16%) 2,500 62 0 0 25,300 29,000 21,600
23/07/2026 25,000 1 (4.17%) 700 17.7 0 0 24,000 27,600 20,400
22/07/2026 23,200 0.2 (0.87%) 1,501 36.08 11,979 234.79 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 -3 (-11.54%) 3,662 84.31 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 400 10.4 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 200 5.2 52,707 1,164.82 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/07/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
07/07/2026 26,000 -4 (-13.33%) 798 20.86 0 0 30,000 34,500 25,500
06/07/2026 30,000 1 (3.45%) 163 4.56 360,000 10,440 29,000 33,300 24,700
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/06/2026 29,000 0 (0%) 55 1.57 0 0 29,000 33,300 24,700
26/06/2026 29,000 2.2 (8.21%) 100 2.9 0 0 26,800 30,800 22,800
25/06/2026 26,700 1.8 (7.23%) 200 5.35 0 0 24,900 28,600 21,200
24/06/2026 23,800 -2.7 (-10.19%) 1,700 42.35 0 0 26,500 30,400 22,600
23/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/06/2026 26,500 -0.2 (-0.75%) 200 5.3 0 0 26,700 30,700 22,700
19/06/2026 26,700 0 (0%) 1,600 42.72 0 0 26,700 30,700 22,700
18/06/2026 26,700 0.2 (0.75%) 1,310 34.97 0 0 26,500 30,400 22,600
17/06/2026 26,500 0.2 (0.76%) 1,725 45.69 0 0 26,300 30,200 22,400
16/06/2026 26,500 0 (0%) 2,205 57.97 0 0 26,500 30,400 22,600
15/06/2026 26,500 -0.3 (-1.12%) 2,700 71.55 0 0 26,800 30,800 22,800
12/06/2026 26,500 0 (0%) 2,600 69.56 0 0 26,500 30,400 22,600
11/06/2026 26,500 -0.2 (-0.75%) 1,200 31.8 0 0 26,700 30,700 22,700
10/06/2026 28,000 1 (3.7%) 2,700 72.18 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/06/2026 27,000 0.5 (1.89%) 1,233 33.23 0 0 26,500 30,400 22,600
04/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/06/2026 26,500 -0.4 (-1.49%) 130 3.39 0 0 26,900 30,900 22,900
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/05/2026 26,900 0.4 (1.51%) 301 8.1 0 0 26,500 30,400 22,600
28/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
25/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
22/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/05/2026 26,500 -1.7 (-6.03%) 100 2.65 0 0 28,200 32,400 24,000
19/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
18/05/2026 28,200 0 (0%) 2 0.05 0 0 28,200 32,400 24,000
15/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
14/05/2026 28,200 0.1 (0.36%) 400 11.28 0 0 28,100 32,300 23,900
13/05/2026 26,200 0.2 (0.77%) 240 6.66 0 0 26,000 29,900 22,100
12/05/2026 26,000 -0.1 (-0.38%) 100 2.6 0 0 26,100 30,000 22,200
11/05/2026 26,100 0.1 (0.38%) 1,000 26.1 0 0 26,000 29,900 22,100
08/05/2026 25,900 -0.1 (-0.38%) 6,600 171.49 0 0 26,000 29,900 22,100
07/05/2026 25,900 0 (0%) 2,000 51.97 0 0 25,900 29,700 22,100
06/05/2026 26,000 -2.4 (-8.45%) 4,200 108.76 0 0 28,400 32,600 24,200
05/05/2026 28,400 1.9 (7.17%) 591 16.93 0 0 26,500 30,400 22,600
04/05/2026 26,500 0.3 (1.15%) 800 21.2 0 0 26,200 30,100 22,300

Historical Data-ko - BSC

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