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 17,350 0 (0%) 13,400 232.22 0 0 17,350 18,550 16,150
29/10/2026 17,350 0.15 (0.87%) 15,100 261.25 0 0 17,200 18,400 16,000
28/10/2026 17,200 0 (0%) 22,000 376.26 0 0 17,200 18,400 16,000
27/10/2026 17,200 0 (0%) 10,000 171.97 0 0 17,200 18,400 16,000
26/10/2026 17,200 0 (0%) 17,500 300.73 486,000 8,179 17,200 18,400 16,000
23/10/2026 17,200 0 (0%) 21,300 364.19 1,348,800 23,034.2 17,200 18,400 16,000
22/10/2026 17,200 0 (0%) 19,100 326.52 0 0 17,200 18,400 16,000
21/10/2026 17,200 0 (0%) 7,500 128.04 952,300 15,712.95 17,200 18,400 16,000
20/10/2026 17,200 0 (0%) 7,100 121.96 0 0 17,200 18,400 16,000
19/10/2026 17,200 -0.1 (-0.58%) 11,000 189.2 0 0 17,300 18,500 16,100
16/10/2026 17,300 0 (0%) 13,600 233.65 0 0 17,300 18,500 16,100
15/10/2026 17,300 -0.1 (-0.57%) 38,800 665.25 0 0 17,400 18,600 16,200
14/10/2026 17,400 0.2 (1.16%) 48,400 840.43 0 0 17,200 18,400 16,000
13/10/2026 17,200 0 (0%) 13,500 229.48 0 0 17,200 18,400 16,000
12/10/2026 17,200 0 (0%) 13,600 233.04 0 0 17,200 18,400 16,000
09/10/2026 17,200 0 (0%) 28,700 489.14 0 0 17,200 18,400 16,000
08/10/2026 17,200 -0.15 (-0.86%) 13,400 229.26 0 0 17,350 18,550 16,150
07/10/2026 17,350 -0.05 (-0.29%) 3,000 51.75 0 0 17,400 18,600 16,200
06/10/2026 17,400 0.2 (1.16%) 16,900 289.87 0 0 17,200 18,400 16,000
05/10/2026 17,200 0.2 (1.18%) 11,900 204.67 0 0 17,000 18,150 15,850
02/10/2026 17,000 -0.2 (-1.16%) 5,400 92.29 0 0 17,200 18,400 16,000
01/10/2026 17,200 -0.6 (-3.37%) 44,500 767.29 84,600 1,598.94 17,800 19,000 16,600
30/09/2026 17,800 0.4 (2.3%) 72,500 1,272.68 0 0 17,400 18,600 16,200
29/09/2026 17,400 0.2 (1.16%) 57,600 994.04 0 0 17,200 18,400 16,000
28/09/2026 17,200 -0.05 (-0.29%) 37,600 646 0 0 17,250 18,450 16,050
25/09/2026 17,250 0 (0%) 1,200 20.65 0 0 17,250 18,450 16,050
24/09/2026 17,250 -0.1 (-0.58%) 15,400 265.13 0 0 17,350 18,550 16,150
23/09/2026 17,350 0 (0%) 11,500 199.53 137,000 2,534.5 17,350 18,550 16,150
22/09/2026 17,350 0.05 (0.29%) 24,400 422.93 0 0 17,300 18,500 16,100
21/09/2026 17,300 0.2 (1.17%) 38,400 661.08 0 0 17,100 18,250 15,950
18/09/2026 17,100 0 (0%) 18,000 307.27 0 0 17,100 18,250 15,950
17/09/2026 17,100 0.05 (0.29%) 13,400 229.01 0 0 17,050 18,200 15,900
16/09/2026 17,050 -0.05 (-0.29%) 20,000 340.32 70,000 1,270.5 17,100 18,250 15,950
15/09/2026 17,100 0.2 (1.18%) 65,800 1,122.1 0 0 16,900 18,050 15,750
14/09/2026 16,900 0.35 (2.11%) 27,000 454.1 0 0 16,550 17,700 15,400
11/09/2026 16,550 -0.55 (-3.22%) 40,600 675.6 0 0 17,100 18,250 15,950
10/09/2026 17,100 0.05 (0.29%) 33,000 558.54 543,200 9,273.67 17,050 18,200 15,900
09/09/2026 17,050 0.05 (0.29%) 11,500 195.68 0 0 17,000 18,150 15,850
08/09/2026 17,000 -0.15 (-0.87%) 23,400 398.3 0 0 17,150 18,350 15,950
07/09/2026 17,150 -0.05 (-0.29%) 14,800 251.83 150,000 2,745 17,200 18,400 16,000
04/09/2026 17,200 0 (0%) 16,200 277.77 0 0 17,200 18,400 16,000
03/09/2026 17,200 0.5 (2.99%) 38,900 668.29 0 0 16,700 17,850 15,550
28/08/2026 16,700 -0.45 (-2.62%) 4,000 67.6 0 0 17,150 18,350 15,950
27/08/2026 17,150 -0.05 (-0.29%) 38,900 661.6 0 0 17,200 18,400 16,000
26/08/2026 17,200 0.2 (1.18%) 11,400 195.11 0 0 17,000 18,150 15,850
25/08/2026 17,000 -0.15 (-0.87%) 13,900 235.79 0 0 17,150 18,350 15,950
24/08/2026 17,150 0.05 (0.29%) 9,100 155.58 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.1 (0.59%) 35,700 607.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 6,700 113.94 0 0 17,000 18,150 15,850
19/08/2026 17,000 -0.1 (-0.58%) 4,900 83.18 0 0 17,100 18,250 15,950
18/08/2026 17,100 -0.05 (-0.29%) 18,000 307.02 0 0 17,150 18,350 15,950
17/08/2026 17,150 0 (0%) 21,200 363.04 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.05 (-0.29%) 25,400 433.52 0 0 17,200 18,400 16,000
13/08/2026 17,200 -0.05 (-0.29%) 25,200 431.04 0 0 17,250 18,450 16,050
12/08/2026 17,250 0 (0%) 30,700 526.63 0 0 17,250 18,450 16,050
11/08/2026 17,250 -0.15 (-0.86%) 52,200 889.87 0 0 17,400 18,600 16,200
10/08/2026 17,400 0.1 (0.58%) 27,000 466.75 0 0 17,300 18,500 16,100
07/08/2026 17,300 0 (0%) 29,300 506.19 0 0 17,300 18,500 16,100
06/08/2026 17,300 0.15 (0.87%) 6,700 114.37 0 0 17,150 18,350 15,950
05/08/2026 17,150 -0.1 (-0.58%) 31,500 538.18 0 0 17,250 18,450 16,050
04/08/2026 17,250 -0.05 (-0.29%) 16,000 275.27 0 0 17,300 18,500 16,100
03/08/2026 17,300 0 (0%) 33,900 580.65 29,000 530.7 17,300 18,500 16,100
31/07/2026 17,300 -0.1 (-0.57%) 28,500 490.56 0 0 17,400 18,600 16,200
30/07/2026 17,400 0.35 (2.05%) 34,500 595.45 0 0 17,050 18,200 15,900
29/07/2026 17,050 0 (0%) 29,000 494.45 0 0 17,050 18,200 15,900
28/07/2026 17,050 0 (0%) 24,000 408.54 0 0 17,050 18,200 15,900
27/07/2026 17,050 -0.1 (-0.58%) 53,400 907.9 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.05 (0.29%) 15,300 261.94 0 0 17,100 18,250 15,950
23/07/2026 17,100 0.05 (0.29%) 46,200 784.4 0 0 17,050 18,200 15,900
22/07/2026 17,050 0 (0%) 45,800 776.55 194,500 3,520.45 17,050 18,200 15,900
21/07/2026 17,050 0.05 (0.29%) 15,700 267.34 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.15 (-0.87%) 19,200 326.21 0 0 17,150 18,350 15,950
17/07/2026 17,150 0 (0%) 29,700 507.45 0 0 17,150 18,350 15,950
16/07/2026 17,150 -0.05 (-0.29%) 31,200 531.75 24,000 432 17,200 18,400 16,000
15/07/2026 17,200 0 (0%) 44,700 767.14 28,000 504 17,200 18,400 16,000
14/07/2026 17,200 -0.05 (-0.29%) 24,100 414.47 29,000 522 17,250 18,450 16,050
13/07/2026 17,250 0 (0%) 66,600 1,143.37 29,000 522 17,250 18,450 16,050
10/07/2026 17,250 -0.15 (-0.86%) 10,500 180.88 29,000 522 17,400 18,600 16,200
09/07/2026 17,400 0 (0%) 10,100 174.84 26,000 468 17,400 18,600 16,200
08/07/2026 17,400 -0.05 (-0.29%) 7,300 126.61 28,000 504 17,450 18,650 16,250
07/07/2026 17,450 0 (0%) 42,000 730.03 29,000 522 17,450 18,650 16,250
06/07/2026 17,450 -0.1 (-0.57%) 51,000 886.39 25,000 450 17,550 18,750 16,350
03/07/2026 17,550 0 (0%) 14,200 248.6 29,000 522 17,550 18,750 16,350
02/07/2026 17,550 0.15 (0.86%) 11,300 198.2 29,000 522 17,400 18,600 16,200
01/07/2026 17,400 -0.25 (-1.42%) 38,600 683.18 0 0 17,650 18,850 16,450
30/06/2026 17,650 0.3 (1.73%) 20,900 368.03 0 0 17,350 18,550 16,150
29/06/2026 17,350 -0.4 (-2.25%) 28,900 502.05 0 0 17,750 18,950 16,550
26/06/2026 17,750 0.15 (0.85%) 32,700 569.05 4,990,000 89,820 17,600 18,800 16,400
25/06/2026 17,600 -0.1 (-0.56%) 9,700 170.97 0 0 17,700 18,900 16,500
24/06/2026 17,700 0.3 (1.72%) 50,000 879.88 0 0 17,400 18,600 16,200
23/06/2026 17,400 -0.1 (-0.57%) 11,600 202.03 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600

Historical Data-ko - BSC

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