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
24/08/2026 30,500 1.1 (3.74%) 4,000 121.27 0 0 29,400 32,300 26,500
21/08/2026 29,400 -0.1 (-0.34%) 900 26.37 0 0 29,500 32,400 26,600
20/08/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
19/08/2026 29,500 0 (0%) 500 14.75 0 0 29,500 32,400 26,600
18/08/2026 29,500 0.5 (1.72%) 3,900 114.7 0 0 29,000 31,900 26,100
17/08/2026 29,000 0 (0%) 1,109 32.21 0 0 29,000 31,900 26,100
14/08/2026 29,000 -0.4 (-1.36%) 4,200 123.09 0 0 29,400 32,300 26,500
13/08/2026 29,400 0.1 (0.34%) 400 11.76 0 0 29,300 32,200 26,400
12/08/2026 29,300 -0.2 (-0.68%) 1,700 50 0 0 29,500 32,400 26,600
11/08/2026 29,500 0.4 (1.37%) 649 18.79 0 0 29,100 32,000 26,200
10/08/2026 29,100 -0.4 (-1.36%) 4,932 144.52 0 0 29,500 32,400 26,600
07/08/2026 29,500 0.5 (1.72%) 5,512 162.51 0 0 29,000 31,900 26,100
06/08/2026 29,000 0.9 (3.2%) 8,000 230.8 0 0 28,100 30,900 25,300
05/08/2026 28,500 0.2 (0.71%) 3,825 109. 0 0 28,300 31,100 25,500
04/08/2026 28,300 0.1 (0.35%) 1,911 54.03 0 0 28,200 31,000 25,400
03/08/2026 28,200 0.3 (1.08%) 200 5.61 0 0 27,900 30,600 25,200
31/07/2026 27,900 0 (0%) 800 22.09 0 0 27,900 30,600 25,200
30/07/2026 27,900 -0.6 (-2.11%) 4,925 136.64 0 0 28,500 31,300 25,700
29/07/2026 28,500 0.5 (1.79%) 907 25.38 0 0 28,000 30,800 25,200
28/07/2026 28,000 -0.1 (-0.36%) 2,500 70.05 0 0 28,100 30,900 25,300
27/07/2026 28,100 0.7 (2.55%) 5,100 141.56 0 0 27,400 30,100 24,700
24/07/2026 27,400 -0.5 (-1.79%) 6,507 178.46 0 0 27,900 30,600 25,200
23/07/2026 27,900 0.2 (0.72%) 5,329 147.91 0 0 27,700 30,400 25,000
22/07/2026 27,700 -1 (-3.48%) 5,532 153.47 0 0 28,700 31,500 25,900
21/07/2026 28,700 -0.4 (-1.37%) 803 23.02 0 0 29,100 32,000 26,200
20/07/2026 29,100 -0.7 (-2.35%) 4,400 129.07 0 0 29,800 32,700 26,900
17/07/2026 29,800 0 (0%) 3,100 91.68 0 0 29,800 32,700 26,900
16/07/2026 29,800 2 (7.19%) 23,920 708.51 0 0 27,800 30,500 25,100
15/07/2026 27,800 0.2 (0.72%) 914 25.49 0 0 27,600 30,300 24,900
14/07/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/07/2026 27,600 0 (0%) 10,611 293.09 0 0 27,600 30,300 24,900
10/07/2026 27,600 0 (0%) 7,200 198.72 0 0 27,600 30,300 24,900
09/07/2026 27,600 0.2 (0.73%) 2,000 54.99 0 0 27,400 30,100 24,700
08/07/2026 27,400 -0.1 (-0.36%) 3,400 93.25 0 0 27,500 30,200 24,800
07/07/2026 27,500 0.1 (0.36%) 6,700 185.25 0 0 27,400 30,100 24,700
06/07/2026 27,400 -0.2 (-0.72%) 4,800 131.9 0 0 27,600 30,300 24,900
03/07/2026 27,600 0 (0%) 4,501 124.23 0 0 27,600 30,300 24,900
02/07/2026 27,600 0 (0%) 4,701 129.64 0 0 27,600 30,300 24,900
01/07/2026 27,600 -0.2 (-0.72%) 4,000 111.34 0 0 27,800 30,500 25,100
30/06/2026 27,800 0 (0%) 501 13.96 0 0 27,800 30,500 25,100
29/06/2026 27,800 0.4 (1.46%) 800 22.22 0 0 27,400 30,100 24,700
26/06/2026 27,400 0.1 (0.37%) 3,600 98.72 0 0 27,300 30,000 24,600
25/06/2026 27,300 -0.3 (-1.09%) 1,902 52.1 0 0 27,600 30,300 24,900
24/06/2026 27,600 0.1 (0.36%) 4,400 121.12 0 0 27,500 30,200 24,800
23/06/2026 27,500 0.1 (0.36%) 11,803 324.58 0 0 27,400 30,100 24,700
22/06/2026 27,400 -0.4 (-1.44%) 4,701 129.2 0 0 27,800 30,500 25,100
19/06/2026 27,800 0.1 (0.36%) 5,400 148.89 0 0 27,700 30,400 25,000
18/06/2026 27,700 0.3 (1.09%) 13,322 371.03 0 0 27,400 30,100 24,700
17/06/2026 27,400 0 (0%) 1,000 27.4 0 0 27,400 30,100 24,700
16/06/2026 27,400 0 (0%) 4,800 132.31 0 0 27,400 30,100 24,700
15/06/2026 27,400 -0.1 (-0.36%) 1,300 35.7 0 0 27,500 30,200 24,800
12/06/2026 27,500 0 (0%) 5,500 151.28 0 0 27,500 30,200 24,800
11/06/2026 27,500 0.2 (0.73%) 600 16.48 0 0 27,300 30,000 24,600
10/06/2026 27,300 0 (0%) 3,200 87.36 0 0 27,300 30,000 24,600
09/06/2026 27,300 0 (0%) 700 19.11 0 0 27,300 30,000 24,600
08/06/2026 27,300 -0.2 (-0.73%) 6,300 171.43 0 0 27,500 30,200 24,800
05/06/2026 27,500 -0.1 (-0.36%) 2,551 70.4 0 0 27,600 30,300 24,900
04/06/2026 27,600 0.1 (0.36%) 1,100 30.26 0 0 27,500 30,200 24,800
03/06/2026 27,500 0 (0%) 1,301 35.63 0 0 27,500 30,200 24,800
02/06/2026 27,500 0 (0%) 1,052 29.01 0 0 27,500 30,200 24,800
01/06/2026 27,500 -0.5 (-1.79%) 5,003 136.78 0 0 28,000 30,800 25,200
29/05/2026 28,000 0.1 (0.36%) 2,309 64.59 0 0 27,900 30,600 25,200
28/05/2026 27,900 0.4 (1.45%) 15,700 439.1 0 0 27,500 30,200 24,800
27/05/2026 27,500 0.5 (1.85%) 301 8.23 0 0 27,000 29,700 24,300
26/05/2026 27,000 0.1 (0.37%) 202 5.46 0 0 26,900 29,500 24,300
25/05/2026 26,900 -0.3 (-1.1%) 18,467 499.14 0 0 27,200 29,900 24,500
22/05/2026 27,200 -0.1 (-0.37%) 15,201 415.87 0 0 27,300 30,000 24,600
21/05/2026 27,300 -0.2 (-0.73%) 14,910 414.03 0 0 27,500 30,200 24,800
20/05/2026 27,500 0.4 (1.48%) 16,210 444.93 0 0 27,100 29,800 24,400
19/05/2026 27,100 0.3 (1.12%) 4,300 116.51 0 0 26,800 29,400 24,200
18/05/2026 26,800 0.7 (2.68%) 2,994 79.67 0 0 26,100 28,700 23,500
15/05/2026 26,100 0.1 (0.38%) 13,301 345.91 0 0 26,000 28,600 23,400
14/05/2026 26,000 0.2 (0.78%) 6,500 168.26 0 0 25,800 28,300 23,300
13/05/2026 25,800 0.4 (1.57%) 5,605 143.99 0 0 25,400 27,900 22,900
12/05/2026 25,400 0.4 (1.6%) 13,802 346.35 0 0 25,000 27,500 22,500
11/05/2026 25,000 0.1 (0.4%) 9,805 246.46 0 0 24,900 27,300 22,500
08/05/2026 24,900 0.2 (0.81%) 13,602 337.77 0 0 24,700 27,100 22,300
07/05/2026 24,700 0 (0%) 12,000 295.7 0 0 24,700 27,100 22,300
06/05/2026 24,700 0.2 (0.82%) 21,400 527.84 0 0 24,500 26,900 22,100
05/05/2026 24,500 -0.1 (-0.41%) 21,400 526.56 0 0 24,600 27,000 22,200
04/05/2026 24,600 0.4 (1.65%) 9,400 231.57 0 0 24,200 26,600 21,800
29/04/2026 24,200 0.1 (0.41%) 3,000 72.61 0 0 24,100 26,500 21,700
28/04/2026 24,100 0.3 (1.26%) 22,201 538.88 0 0 23,800 26,100 21,500
24/04/2026 23,800 0 (0%) 1,300 30.96 0 0 23,800 26,100 21,500
23/04/2026 23,800 0 (0%) 11,107 269.45 0 0 23,800 26,100 21,500
22/04/2026 23,800 1 (4.39%) 11,305 265.37 0 0 22,800 25,000 20,600
21/04/2026 22,800 0.1 (0.44%) 3,800 86.27 0 0 22,700 24,900 20,500
20/04/2026 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
17/04/2026 22,700 -0.2 (-0.87%) 6,100 138.49 0 0 22,900 25,100 20,700
16/04/2026 22,900 0.4 (1.78%) 14,000 320.4 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 17 0.35 0 0 22,500 24,700 20,300
14/04/2026 22,500 0 (0%) 4,400 98.64 0 0 22,500 24,700 20,300
13/04/2026 22,500 -0.2 (-0.88%) 9,101 204.77 0 0 22,700 24,900 20,500
10/04/2026 22,700 0 (0%) 10,800 242.42 0 0 22,700 24,900 20,500
09/04/2026 22,700 0.4 (1.79%) 1,500 34.05 0 0 22,300 24,500 20,100
08/04/2026 22,300 0.1 (0.45%) 15,100 335.32 0 0 22,200 24,400 20,000
07/04/2026 22,200 -0.2 (-0.89%) 8,200 181.47 0 0 22,400 24,600 20,200
06/04/2026 22,400 0 (0%) 5,520 123.47 0 0 22,400 24,600 20,200
03/04/2026 22,400 0 (0%) 13,600 303.66 0 0 22,400 24,600 20,200
02/04/2026 22,400 -0.4 (-1.75%) 50,002 1,123.12 0 0 22,800 25,000 20,600
01/04/2026 22,800 0 (0%) 19,006 433.33 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.1 (5.07%) 3,700 82.32 0 0 21,700 23,800 19,600
27/03/2026 21,700 0 (0%) 705 15.3 0 0 21,700 23,800 19,600
26/03/2026 21,700 -0.3 (-1.36%) 1,305 28.32 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.6 (2.8%) 13,500 303.35 0 0 21,400 23,500 19,300
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.2 (-0.93%) 4,100 87.76 0 0 21,600 23,700 19,500
20/03/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
19/03/2026 21,600 0 (0%) 2,600 56.17 0 0 21,600 23,700 19,500
18/03/2026 21,600 -0.4 (-1.82%) 700 15.24 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
16/03/2026 22,000 -0.3 (-1.35%) 300 6.6 0 0 22,300 24,500 20,100
13/03/2026 22,300 0.1 (0.45%) 100 2.23 0 0 22,200 24,400 20,000
12/03/2026 22,200 0.2 (0.91%) 5,300 116.87 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.5 (2.33%) 1,030 22.7 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.3 (1.42%) 13,200 283.06 0 0 21,200 23,300 19,100
09/03/2026 21,200 -0.8 (-3.64%) 16,201 344.66 0 0 22,000 24,200 19,800
06/03/2026 22,000 -0.3 (-1.35%) 14,300 315.08 0 0 22,300 24,500 20,100
05/03/2026 22,300 0 (0%) 800 17.84 0 0 22,300 24,500 20,100
04/03/2026 22,300 0 (0%) 1,104 24.62 0 0 22,300 24,500 20,100
03/03/2026 22,300 -0.2 (-0.89%) 15,510 348.79 0 0 22,500 24,700 20,300
02/03/2026 22,500 0 (0%) 8,500 195.15 0 0 22,500 24,700 20,300
27/02/2026 22,500 0 (0%) 173 3.89 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 3,104 69.81 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 11,300 254.25 0 0 22,500 24,700 20,300

Historical Data-ko - BSC

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