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
17/09/2026 30,400 -1.3 (-4.1%) 3,200 97.31 0 0 31,700 34,800 28,600
16/09/2026 31,700 -3.5 (-9.94%) 101 3.2 0 0 35,200 38,700 31,700
15/09/2026 35,200 3.2 (10%) 101 3.55 0 0 32,000 35,200 28,800
14/09/2026 32,000 0 (0%) 300 9.6 0 0 32,000 35,200 28,800
11/09/2026 32,000 2.8 (9.59%) 418 13.39 0 0 29,200 32,100 26,300
10/09/2026 29,200 -2.3 (-7.3%) 1,352 38.81 0 0 31,500 34,600 28,400
09/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
08/09/2026 31,500 0 (0%) 300 9.3 0 0 31,500 34,600 28,400
07/09/2026 31,500 0 (0%) 3,098 98.13 0 0 31,500 34,600 28,400
04/09/2026 31,500 -0.5 (-1.56%) 1,800 57.2 0 0 32,000 35,200 28,800
03/09/2026 32,000 0.3 (0.95%) 4,001 128.03 0 0 31,700 34,800 28,600
28/08/2026 31,700 -0.3 (-0.94%) 600 18.72 0 0 32,000 35,200 28,800
27/08/2026 32,000 0.2 (0.63%) 1,200 38.98 0 0 31,800 34,900 28,700
26/08/2026 31,800 -0.2 (-0.63%) 1,000 32.36 0 0 32,000 35,200 28,800
25/08/2026 32,000 -0.5 (-1.54%) 10,321 338.78 0 0 32,500 35,700 29,300
24/08/2026 32,500 -2.1 (-6.07%) 512 17.19 0 0 34,600 38,000 31,200
21/08/2026 34,600 -3.8 (-9.9%) 2,100 72.66 0 0 38,400 42,200 34,600
20/08/2026 38,400 2.9 (8.17%) 3,320 107.8 0 0 35,500 39,000 32,000
19/08/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
18/08/2026 35,500 3.1 (9.57%) 200 7 0 0 32,400 35,600 29,200
17/08/2026 32,400 0 (0%) 300 9.72 0 0 32,400 35,600 29,200
14/08/2026 32,400 -0.1 (-0.31%) 200 6.17 0 0 32,500 35,700 29,300
13/08/2026 32,500 -3.5 (-9.72%) 1,400 46.15 0 0 36,000 39,600 32,400
12/08/2026 36,000 -1.9 (-5.01%) 100 3.6 0 0 37,900 41,600 34,200
11/08/2026 37,900 0 (0%) 20 0.69 0 0 37,900 41,600 34,200
10/08/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
07/08/2026 37,900 1 (2.71%) 127 4.81 0 0 36,900 40,500 33,300
06/08/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
05/08/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
04/08/2026 36,900 -0.5 (-1.34%) 200 7.06 0 0 37,400 41,100 33,700
03/08/2026 37,400 -0.6 (-1.58%) 318 11.26 0 0 38,000 41,800 34,200
31/07/2026 38,000 -0.3 (-0.78%) 239 9.09 0 0 38,300 42,100 34,500
30/07/2026 38,300 -4.2 (-9.88%) 102 3.91 0 0 42,500 46,700 38,300
29/07/2026 42,500 3.6 (9.25%) 100 4.25 0 0 38,900 42,700 35,100
28/07/2026 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
27/07/2026 38,900 0 (0%) 14 0.54 0 0 38,900 42,700 35,100
24/07/2026 38,900 3.5 (9.89%) 127 4.94 0 0 35,400 38,900 31,900
23/07/2026 35,400 -3.1 (-8.05%) 4,800 169.01 0 0 38,500 42,300 34,700
22/07/2026 38,500 0 (0%) 100 3.85 0 0 38,500 42,300 34,700
21/07/2026 38,500 -0.1 (-0.26%) 105 4.04 0 0 38,600 42,400 34,800
20/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
17/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
16/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
15/07/2026 38,600 3.1 (8.73%) 200 7.76 0 0 35,500 39,000 32,000
14/07/2026 35,500 3 (9.23%) 200 7.12 0 0 32,500 35,700 29,300
13/07/2026 32,500 2.5 (8.33%) 211 6.88 0 0 30,000 33,000 27,000
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/07/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
30/06/2026 30,000 0 (0%) 400 12 0 0 30,000 33,000 27,000
29/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
25/06/2026 30,000 0 (0%) 200 6 0 0 30,000 33,000 27,000
24/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
23/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/06/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
19/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
18/06/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
17/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
12/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/06/2026 30,000 0 (0%) 5 0.15 0 0 30,000 33,000 27,000
10/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/06/2026 30,000 0 (0%) 2 0.05 0 0 30,000 33,000 27,000
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/05/2026 30,000 0 (0%) 18 0.56 0 0 30,000 33,000 27,000
28/05/2026 30,000 0.4 (1.35%) 316 9.69 0 0 29,600 32,500 26,700
27/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
26/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
25/05/2026 30,600 0 (0%) 14 0.43 0 0 30,600 33,600 27,600
22/05/2026 30,600 0 (0%) 2,200 67.32 0 0 30,600 33,600 27,600
21/05/2026 30,600 -3.4 (-10%) 3,600 111.97 0 0 34,000 37,400 30,600
20/05/2026 34,000 3 (9.68%) 334 10.64 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 6 0.18 0 0 31,000 34,100 27,900
18/05/2026 31,000 1.5 (5.08%) 600 18.6 0 0 29,500 32,400 26,600
15/05/2026 29,500 2.6 (9.67%) 1,700 48.39 0 0 26,900 29,500 24,300
14/05/2026 26,900 -2.9 (-9.73%) 201 5.7 0 0 29,800 32,700 26,900
13/05/2026 29,800 0 (0%) 200 5.95 0 0 29,800 32,700 26,900
12/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/05/2026 29,800 0 (0%) 33 0.98 0 0 29,800 32,700 26,900
08/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/05/2026 29,800 2.5 (9.16%) 100 2.98 0 0 27,300 30,000 24,600
06/05/2026 27,300 2.4 (9.64%) 133 3.63 0 0 24,900 27,300 22,500
05/05/2026 24,900 -2.4 (-8.79%) 1,300 38.29 0 0 27,300 30,000 24,600
04/05/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
29/04/2026 27,300 0 (0%) 303 8.27 0 0 27,300 30,000 24,600
28/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
24/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
22/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
21/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
20/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
17/04/2026 27,300 0 (0%) 6 0.16 0 0 27,300 30,000 24,600
16/04/2026 27,300 2.4 (9.64%) 100 2.73 0 0 24,900 27,300 22,500
15/04/2026 24,900 -2.7 (-9.78%) 131 3.26 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
09/04/2026 27,600 -3 (-9.8%) 111 3.06 0 0 30,600 33,600 27,600
08/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
06/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
03/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
02/04/2026 30,600 0 (0%) 31 0.95 0 0 30,600 33,600 27,600
01/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
31/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
30/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
27/03/2026 30,600 2.7 (9.68%) 100 3.06 0 0 27,900 30,600 25,200
26/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
25/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
23/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/03/2026 27,900 0 (0%) 0 0 143,187 3,608.31 27,900 30,600 25,200
17/03/2026 27,900 0 (0%) 16 0.45 0 0 27,900 30,600 25,200

Historical Data-ko - BSC

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