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 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
29/10/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
28/10/2026 33,400 2.4 (7.74%) 207 6.91 0 0 31,000 35,600 26,400
27/10/2026 31,000 0 (0%) 31,105 964.25 0 0 31,000 35,600 26,400
26/10/2026 31,000 -0.1 (-0.32%) 10,600 328.28 0 0 31,100 35,700 26,500
23/10/2026 31,000 0.3 (0.98%) 5,300 164.76 0 0 30,700 35,300 26,100
22/10/2026 30,300 -0.5 (-1.62%) 10,005 306.72 0 0 30,800 35,400 26,200
21/10/2026 30,500 -0.6 (-1.93%) 4,300 132.52 0 0 31,100 35,700 26,500
20/10/2026 31,000 0 (0%) 1,800 55.98 0 0 31,000 35,600 26,400
19/10/2026 30,900 0 (0%) 5,400 167.16 0 0 30,900 35,500 26,300
16/10/2026 30,900 0 (0%) 3,500 108.15 0 0 30,900 35,500 26,300
15/10/2026 30,900 0 (0%) 900 27.81 0 0 30,900 35,500 26,300
14/10/2026 33,600 -0.2 (-0.59%) 410 12.66 0 0 33,800 38,800 28,800
13/10/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/10/2026 33,800 3.6 (11.92%) 400 13.52 0 0 30,200 34,700 25,700
09/10/2026 30,000 -1 (-3.23%) 72,614 2,190.58 0 0 31,000 35,600 26,400
08/10/2026 31,000 0 (0%) 9,802 303.86 0 0 31,000 35,600 26,400
07/10/2026 31,000 0 (0%) 3,300 102.44 0 0 31,000 35,600 26,400
06/10/2026 31,000 0 (0%) 2,013 62.43 0 0 31,000 35,600 26,400
05/10/2026 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
02/10/2026 31,000 -1.4 (-4.32%) 2,601 80.63 0 0 32,400 37,200 27,600
01/10/2026 32,400 -0.1 (-0.31%) 707 22.89 0 0 32,500 37,300 27,700
30/09/2026 32,500 0 (0%) 3,106 100.95 0 0 32,500 37,300 27,700
29/09/2026 32,500 0 (0%) 2 0.07 0 0 32,500 37,300 27,700
28/09/2026 32,500 -0.1 (-0.31%) 224 7.2 0 0 32,600 37,400 27,800
25/09/2026 32,600 0 (0%) 7,200 234.92 0 0 32,600 37,400 27,800
24/09/2026 32,500 -2.1 (-6.07%) 4,402 143.35 0 0 34,600 39,700 29,500
23/09/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
22/09/2026 34,600 4.5 (14.95%) 200 6.92 0 0 30,100 34,600 25,600
21/09/2026 30,100 -4.4 (-12.75%) 1,800 54.18 0 0 34,500 39,600 29,400
18/09/2026 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 39,100 28,900
17/09/2026 34,000 0 (0%) 3 0.1 0 0 34,000 39,100 28,900
16/09/2026 34,000 0 (0%) 10 0.34 0 0 34,000 39,100 28,900
15/09/2026 34,000 1.2 (3.66%) 1,900 64.6 0 0 32,800 37,700 27,900
14/09/2026 32,800 0 (0%) 100 3.28 0 0 32,800 37,700 27,900
11/09/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
10/09/2026 34,500 1.9 (5.83%) 618 20.29 0 0 32,600 37,400 27,800
09/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/09/2026 32,600 0.2 (0.62%) 500 16.3 0 0 32,400 37,200 27,600
07/09/2026 32,500 0.5 (1.56%) 2,000 64.74 0 0 32,000 36,800 27,200
04/09/2026 32,000 -2.4 (-6.98%) 123 3.92 0 0 34,400 39,500 29,300
03/09/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
28/08/2026 34,400 0 (0%) 100 3.44 0 0 34,400 39,500 29,300
27/08/2026 34,400 1.5 (4.56%) 100 3.44 0 0 32,900 37,800 28,000
26/08/2026 34,400 2.1 (6.5%) 1,524 50.06 0 0 32,300 37,100 27,500
25/08/2026 32,300 0 (0%) 1 0.03 0 0 32,300 37,100 27,500
24/08/2026 32,300 0 (0%) 555 17.85 0 0 32,300 37,100 27,500
21/08/2026 33,300 0 (0%) 2,200 71.02 0 0 33,300 38,200 28,400
20/08/2026 33,500 4.1 (13.95%) 4,446 148.14 0 0 29,400 33,800 25,000
19/08/2026 36,800 3.2 (9.52%) 3,100 91.18 0 0 33,600 38,600 28,600
18/08/2026 37,100 0.1 (0.27%) 8,607 319.26 0 0 37,000 42,500 31,500
17/08/2026 37,500 0.5 (1.35%) 3,210 118.83 0 0 37,000 42,500 31,500
14/08/2026 37,000 0.1 (0.27%) 5,800 214.41 0 0 36,900 42,400 31,400
13/08/2026 36,800 0 (0%) 3,710 136.74 0 0 36,800 42,300 31,300
12/08/2026 36,800 0.6 (1.66%) 200 7.36 0 0 36,200 41,600 30,800
11/08/2026 36,500 0 (0%) 3,000 108.5 0 0 36,500 41,900 31,100
10/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
06/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
05/08/2026 36,900 0.4 (1.1%) 4,600 168.02 0 0 36,500 41,900 31,100
04/08/2026 36,500 0 (0%) 200 7.3 0 0 36,500 41,900 31,100
03/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
31/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
30/07/2026 37,500 0.5 (1.35%) 1,500 54.68 0 0 37,000 42,500 31,500
29/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/07/2026 37,000 1.1 (3.06%) 300 11.1 0 0 35,900 41,200 30,600
27/07/2026 37,000 1 (2.78%) 13,020 467.05 0 0 36,000 41,400 30,600
24/07/2026 36,000 0 (0%) 1,500 54 0 0 36,000 41,400 30,600
23/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/07/2026 36,000 1.4 (4.05%) 100 3.6 0 0 34,600 39,700 29,500
20/07/2026 34,600 -1.3 (-3.62%) 2,900 100.35 0 0 35,900 41,200 30,600
17/07/2026 36,000 0.4 (1.12%) 8,100 290.6 0 0 35,600 40,900 30,300
16/07/2026 35,800 1.2 (3.47%) 16,700 595.07 0 0 34,600 39,700 29,500
15/07/2026 35,700 1 (2.88%) 9,600 332.14 0 0 34,700 39,900 29,500
14/07/2026 34,700 -0.8 (-2.25%) 100 3.47 0 0 35,500 40,800 30,200
13/07/2026 35,500 1 (2.9%) 100 3.55 0 0 34,500 39,600 29,400
10/07/2026 35,900 0.9 (2.57%) 4,300 148.49 0 0 35,000 40,200 29,800
09/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/07/2026 35,000 -0.8 (-2.23%) 1,000 35.02 0 0 35,800 41,100 30,500
03/07/2026 35,900 0 (0%) 1,200 42.9 0 0 35,900 41,200 30,600
02/07/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
01/07/2026 36,000 0 (0%) 1,700 61.04 0 0 36,000 41,400 30,600
30/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
29/06/2026 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 41,800 31,000
26/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
25/06/2026 36,400 0.7 (1.96%) 100 3.64 0 0 35,700 41,000 30,400
24/06/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
23/06/2026 35,900 -0.5 (-1.37%) 408 14.56 0 0 36,400 41,800 31,000
22/06/2026 36,400 0.8 (2.25%) 100 3.64 0 0 35,600 40,900 30,300
19/06/2026 35,500 0.6 (1.72%) 2,100 74.72 0 0 34,900 40,100 29,700
18/06/2026 35,600 -0.8 (-2.2%) 300 10.48 0 0 36,400 41,800 31,000
17/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
16/06/2026 36,400 0.6 (1.68%) 100 3.64 0 0 35,800 41,100 30,500
15/06/2026 35,800 -0.1 (-0.28%) 100 3.58 0 0 35,900 41,200 30,600
12/06/2026 35,900 -0.1 (-0.28%) 200 7.18 0 0 36,000 41,400 30,600
11/06/2026 35,900 0 (0%) 1,000 35.95 0 0 35,900 41,200 30,600
10/06/2026 35,900 -0.5 (-1.37%) 1,100 39.49 0 0 36,400 41,800 31,000
09/06/2026 36,400 1.7 (4.9%) 100 3.64 0 0 34,700 39,900 29,500
08/06/2026 35,900 -0.5 (-1.37%) 1,800 62.44 0 0 36,400 41,800 31,000
05/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
04/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
03/06/2026 35,900 0.3 (0.84%) 600 21.62 0 0 35,600 40,900 30,300
02/06/2026 35,900 -0.5 (-1.37%) 1,500 53.45 0 0 36,400 41,800 31,000
01/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
29/05/2026 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 41,800 31,000
28/05/2026 36,400 0.9 (2.54%) 500 18.2 0 0 35,500 40,800 30,200
27/05/2026 35,900 -0.1 (-0.28%) 3,500 124.34 0 0 36,000 41,400 30,600
26/05/2026 36,000 0.1 (0.28%) 1,200 43.2 0 0 35,900 41,200 30,600
25/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
22/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
21/05/2026 35,900 0.1 (0.28%) 600 21.56 0 0 35,800 41,100 30,500
20/05/2026 35,800 -0.2 (-0.56%) 800 28.64 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
13/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
12/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
07/05/2026 36,000 0.1 (0.28%) 1,100 39.6 0 0 35,900 41,200 30,600
06/05/2026 35,900 0.7 (1.99%) 100 3.59 0 0 35,200 40,400 30,000
05/05/2026 35,200 -0.3 (-0.85%) 3,400 119.76 0 0 35,500 40,800 30,200
04/05/2026 35,400 -0.6 (-1.67%) 4,200 149.12 0 0 36,000 41,400 30,600

Historical Data-ko - BSC

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