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 15,600 -0.9 (-5.45%) 5,000 88.23 0 0 16,500 18,900 14,100
29/10/2026 17,000 2.2 (14.86%) 5,227 86.18 0 0 14,800 17,000 12,600
28/10/2026 15,000 -1.5 (-9.09%) 1,701 25.14 0 0 16,500 18,900 14,100
27/10/2026 17,000 1.1 (6.92%) 16,200 267.32 0 0 15,900 18,200 13,600
26/10/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,800 13,200
23/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/10/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
20/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/10/2026 15,500 0.9 (6.16%) 100 1.55 0 0 14,600 16,700 12,500
16/10/2026 15,600 1 (6.85%) 2,500 36.6 0 0 14,600 16,700 12,500
15/10/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/10/2026 14,200 0 (0%) 400 5.84 0 0 14,200 16,300 12,100
13/10/2026 14,300 -0.9 (-5.92%) 3,400 48.32 0 0 15,200 17,400 13,000
12/10/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/10/2026 15,700 1.1 (7.53%) 200 3.03 0 0 14,600 16,700 12,500
08/10/2026 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
07/10/2026 14,600 0 (0%) 225 3.29 0 0 14,600 16,700 12,500
06/10/2026 14,600 0.5 (3.55%) 100 1.46 0 0 14,100 16,200 12,000
05/10/2026 14,100 -1.9 (-11.88%) 100 1.41 0 0 16,000 18,400 13,600
02/10/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 17,200 12,800
01/10/2026 15,000 -1 (-6.25%) 1,100 16.5 0 0 16,000 18,400 13,600
30/09/2026 16,000 0 (0%) 66 1.06 0 0 16,000 18,400 13,600
29/09/2026 16,100 2.1 (15%) 2,002 31.94 0 0 14,000 16,100 11,900
28/09/2026 14,000 -2.2 (-13.58%) 400 5.6 0 0 16,200 18,600 13,800
25/09/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
24/09/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 18,200 13,600
23/09/2026 15,500 0.1 (0.65%) 2,400 38.2 0 0 15,400 17,700 13,100
22/09/2026 16,400 1.2 (7.89%) 301 4.64 0 0 15,200 17,400 13,000
21/09/2026 17,000 1.9 (12.58%) 5,625 85.21 0 0 15,100 17,300 12,900
18/09/2026 15,000 -2 (-11.76%) 1,800 27.2 0 0 17,000 19,500 14,500
17/09/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
16/09/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/09/2026 17,000 1.4 (8.97%) 100 1.7 0 0 15,600 17,900 13,300
14/09/2026 17,000 -1 (-5.56%) 3,577 55.87 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 1.9 (11.8%) 6,225 112.09 0 0 16,100 18,500 13,700
08/09/2026 16,100 0 (0%) 106 1.71 0 0 16,100 18,500 13,700
07/09/2026 16,100 2.1 (15%) 112 1.8 0 0 14,000 16,100 11,900
04/09/2026 13,600 -2.4 (-15%) 2,402 33.64 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 7 0.11 0 0 16,000 18,400 13,600
28/08/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
27/08/2026 16,000 0 (0%) 2,901 46.42 0 0 16,000 18,400 13,600
26/08/2026 16,000 -1.9 (-10.61%) 2,700 43.29 0 0 17,900 20,500 15,300
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/08/2026 17,900 1.2 (7.19%) 100 1.79 0 0 16,700 19,200 14,200
21/08/2026 19,000 0.5 (2.7%) 3,600 60.2 0 0 18,500 21,200 15,800
20/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/08/2026 18,500 0.4 (2.21%) 102 1.89 0 0 18,100 20,800 15,400
14/08/2026 18,700 1.7 (10%) 300 5.43 0 0 17,000 19,500 14,500
13/08/2026 18,400 1.7 (10.18%) 600 10.2 0 0 16,700 19,200 14,200
12/08/2026 18,800 0 (0%) 2,019 33.68 0 0 18,800 21,600 16,000
11/08/2026 18,800 0.5 (2.73%) 400 7.52 0 0 18,300 21,000 15,600
10/08/2026 18,900 2.4 (14.55%) 319 5.8 0 0 16,500 18,900 14,100
07/08/2026 16,500 0 (0%) 4 0.07 0 0 16,500 18,900 14,100
06/08/2026 20,300 2.3 (12.78%) 500 8.23 0 0 18,000 20,700 15,300
05/08/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
04/08/2026 18,000 1.7 (10.43%) 700 12.25 0 0 16,300 18,700 13,900
03/08/2026 16,800 0.8 (5%) 600 9.75 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
30/07/2026 17,900 1.6 (9.82%) 200 3.19 0 0 16,300 18,700 13,900
29/07/2026 17,900 0.6 (3.47%) 400 6.5 0 0 17,300 19,800 14,800
28/07/2026 18,800 1.4 (8.05%) 1,100 18.98 0 0 17,400 20,000 14,800
27/07/2026 17,400 1.8 (11.54%) 100 1.74 0 0 15,600 17,900 13,300
24/07/2026 17,500 1.7 (10.76%) 4,600 71.63 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/07/2026 15,800 1.4 (9.72%) 100 1.58 0 0 14,400 16,500 12,300
20/07/2026 14,300 -2.4 (-14.37%) 2,900 41.79 0 0 16,700 19,200 14,200
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/07/2026 16,700 1.6 (10.6%) 100 1.67 0 0 15,100 17,300 12,900
14/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/07/2026 17,000 1.2 (7.59%) 2,092 31.57 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,900 0 (0%) 7,490 118.41 0 0 15,900 18,200 13,600
07/07/2026 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
06/07/2026 15,900 0 (0%) 6 0.1 0 0 15,900 18,200 13,600
03/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/06/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/06/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
11/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/06/2026 14,400 -1.5 (-9.43%) 6,800 105.01 0 0 15,900 18,200 13,600
09/06/2026 15,900 1.3 (8.9%) 100 1.59 0 0 14,600 16,700 12,500
08/06/2026 16,500 -0.4 (-2.37%) 1,100 16.05 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 1.8 (11.92%) 100 1.69 0 0 15,100 17,300 12,900
01/06/2026 15,100 0.7 (4.86%) 100 1.51 0 0 14,400 16,500 12,300
29/05/2026 14,200 -2.3 (-13.94%) 4,800 69.22 0 0 16,500 18,900 14,100
28/05/2026 16,500 -2 (-10.81%) 300 4.96 0 0 18,500 21,200 15,800
27/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
22/05/2026 18,900 0.9 (5%) 705 12.13 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/05/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
14/05/2026 18,000 -0.4 (-2.17%) 300 5.1 0 0 18,400 21,100 15,700
13/05/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/05/2026 18,400 2.3 (14.29%) 106 1.94 0 0 16,100 18,500 13,700
11/05/2026 18,800 0.9 (5.03%) 2,500 40.33 0 0 17,900 20,500 15,300
08/05/2026 19,000 2 (11.76%) 700 12.56 0 0 17,000 19,500 14,500
07/05/2026 17,000 -2.2 (-11.46%) 500 8.5 0 0 19,200 22,000 16,400
06/05/2026 19,200 0 (0%) 12 0.2 0 0 19,200 22,000 16,400
05/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/05/2026 19,200 0 (0%) 2 0.03 0 0 19,200 22,000 16,400

Historical Data-ko - BSC

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