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 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
29/10/2026 27,200 0 (0%) 4 0.11 0 0 27,200 31,200 23,200
28/10/2026 27,200 -2.6 (-8.72%) 300 8.16 0 0 29,800 34,200 25,400
27/10/2026 29,800 -0.1 (-0.33%) 103 3.07 0 0 29,900 34,300 25,500
26/10/2026 30,000 0.2 (0.67%) 816 24.4 0 0 29,800 34,200 25,400
23/10/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
22/10/2026 29,800 0 (0%) 27 0.8 0 0 29,800 34,200 25,400
21/10/2026 29,800 3.3 (12.45%) 115 3.42 0 0 26,500 30,400 22,600
20/10/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/10/2026 26,500 0 (0%) 14 0.37 0 0 26,500 30,400 22,600
16/10/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/10/2026 26,500 0 (0%) 12 0.32 0 0 26,500 30,400 22,600
14/10/2026 26,500 0 (0%) 19 0.5 0 0 26,500 30,400 22,600
13/10/2026 26,500 -3.5 (-11.67%) 112 3.01 0 0 30,000 34,500 25,500
12/10/2026 29,700 3.1 (11.65%) 628 18.81 0 0 26,600 30,500 22,700
09/10/2026 26,600 0 (0%) 5 0.13 0 0 26,600 30,500 22,700
08/10/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
07/10/2026 25,600 -4.3 (-14.38%) 900 23.98 0 0 29,900 34,300 25,500
06/10/2026 29,900 0 (0%) 16 0.48 0 0 29,900 34,300 25,500
05/10/2026 29,900 -0.1 (-0.33%) 212 6.33 0 0 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 32 0.96 0 0 30,000 34,500 25,500
30/09/2026 30,000 0 (0%) 16 0.43 0 0 30,000 34,500 25,500
29/09/2026 30,000 -2.2 (-6.83%) 137 4.23 0 0 32,200 37,000 27,400
28/09/2026 32,200 4.2 (15%) 726 23.37 0 0 28,000 32,200 23,800
25/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 38 1.06 0 0 28,000 32,200 23,800
18/09/2026 28,000 -1 (-3.45%) 6,001 168.04 0 0 29,000 33,300 24,700
17/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/09/2026 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/09/2026 29,000 0 (0%) 1 0.02 0 0 29,000 33,300 24,700
11/09/2026 29,000 0 (0%) 2,701 78.33 0 0 29,000 33,300 24,700
10/09/2026 29,000 0 (0%) 128 3.71 0 0 29,000 33,300 24,700
09/09/2026 29,000 0.6 (2.11%) 500 14.5 0 0 28,400 32,600 24,200
08/09/2026 28,400 0 (0%) 12 0.3 0 0 28,400 32,600 24,200
07/09/2026 28,000 -2 (-6.67%) 2,601 73.88 0 0 30,000 34,500 25,500
04/09/2026 29,900 -0.1 (-0.33%) 2,120 63.68 0 0 30,000 34,500 25,500
03/09/2026 30,000 2.7 (9.89%) 2,318 69.54 0 0 27,300 31,300 23,300
28/08/2026 27,300 0 (0%) 101 2.76 0 0 27,300 31,300 23,300
27/08/2026 27,300 0 (0%) 101 2.76 0 0 27,300 31,300 23,300
26/08/2026 27,300 0.2 (0.74%) 111 3.03 0 0 27,100 31,100 23,100
25/08/2026 27,100 -2.9 (-9.67%) 102 2.77 0 0 30,000 34,500 25,500
24/08/2026 30,000 0 (0%) 328 9.84 0 0 30,000 34,500 25,500
21/08/2026 30,000 -0.9 (-2.91%) 203 6.09 0 0 30,900 35,500 26,300
20/08/2026 30,900 4 (14.87%) 152 4.65 0 0 26,900 30,900 22,900
19/08/2026 26,900 0.1 (0.37%) 3,100 83.39 0 0 26,800 30,800 22,800
18/08/2026 26,800 -0.2 (-0.74%) 2,000 53.6 0 0 27,000 31,000 23,000
17/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/08/2026 27,000 -0.1 (-0.37%) 500 13.5 0 0 27,100 31,100 23,100
13/08/2026 27,100 -0.9 (-3.21%) 200 5.42 0 0 28,000 32,200 23,800
12/08/2026 28,000 0 (0%) 200 5.6 0 0 28,000 32,200 23,800
11/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
10/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/08/2026 28,000 1.4 (5.26%) 129 3.68 0 0 26,600 30,500 22,700
06/08/2026 26,600 0.1 (0.38%) 500 13.3 0 0 26,500 30,400 22,600
05/08/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
04/08/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/08/2026 26,500 -0.2 (-0.75%) 2,000 53.05 0 0 26,700 30,700 22,700
31/07/2026 26,700 0.2 (0.75%) 1,000 26.7 0 0 26,500 30,400 22,600
30/07/2026 26,500 0 (0%) 42 1.13 0 0 26,500 30,400 22,600
29/07/2026 26,500 -0.4 (-1.49%) 2,000 53 0 0 26,900 30,900 22,900
28/07/2026 26,900 -0.1 (-0.37%) 100 2.69 0 0 27,000 31,000 23,000
27/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/07/2026 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
23/07/2026 26,900 1.1 (4.26%) 4,502 121.4 0 0 25,800 29,600 22,000
22/07/2026 25,500 -1.4 (-5.2%) 2,044 52.84 0 0 26,900 30,900 22,900
21/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
20/07/2026 26,900 0 (0%) 500 13.45 0 0 26,900 30,900 22,900
17/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/07/2026 26,900 0 (0%) 900 24.21 0 0 26,900 30,900 22,900
15/07/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
14/07/2026 26,900 0 (0%) 500 13.45 0 0 26,900 30,900 22,900
13/07/2026 26,900 0 (0%) 12 0.32 0 0 26,900 30,900 22,900
10/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
09/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
07/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
06/07/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
03/07/2026 26,900 -0.1 (-0.37%) 500 13.45 0 0 27,000 31,000 23,000
02/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/07/2026 27,000 0 (0%) 2 0.05 0 0 27,000 31,000 23,000
30/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/06/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
23/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 1,200 32.4 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 2,504 67.61 0 0 27,000 31,000 23,000
16/06/2026 27,000 -0.1 (-0.37%) 2,200 59.4 0 0 27,100 31,100 23,100
15/06/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
12/06/2026 27,500 0.5 (1.85%) 1,717 46.46 0 0 27,000 31,000 23,000
11/06/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 30,900 22,900
10/06/2026 26,900 0 (0%) 3,600 96.94 0 0 26,900 30,900 22,900
09/06/2026 26,900 0 (0%) 4 0.12 0 0 26,900 30,900 22,900
08/06/2026 27,000 0.9 (3.45%) 1,200 32.3 0 0 26,100 30,000 22,200
05/06/2026 26,500 -0.5 (-1.85%) 1,501 39.23 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 1,103 29.78 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 1,600 43.15 0 0 27,000 31,000 23,000
02/06/2026 27,000 0.6 (2.27%) 2,900 78.3 0 0 26,400 30,300 22,500
01/06/2026 26,500 0.5 (1.92%) 601 15.88 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 17 0.46 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 5 0.15 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 800 20.8 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
21/05/2026 26,500 1.3 (5.16%) 2,201 57.33 0 0 25,200 28,900 21,500
20/05/2026 25,200 -1.3 (-4.91%) 100 2.52 0 0 26,500 30,400 22,600
19/05/2026 26,500 0 (0%) 600 15.9 0 0 26,500 30,400 22,600
18/05/2026 26,500 0.6 (2.32%) 6,208 164.53 0 0 25,900 29,700 22,100
15/05/2026 25,900 0 (0%) 10 0.26 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 200 5.18 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 -0.1 (-0.38%) 300 7.8 0 0 26,100 30,000 22,200
08/05/2026 26,100 0.9 (3.57%) 100 2.61 0 0 25,200 28,900 21,500
07/05/2026 25,200 0.2 (0.8%) 100 2.52 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
05/05/2026 25,000 -1.1 (-4.21%) 100 2.5 0 0 26,100 30,000 22,200
04/05/2026 26,100 -0.6 (-2.25%) 177 4.74 0 0 26,700 30,700 22,700

Historical Data-ko - BSC

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