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
23/10/2026 18,700 -0.1 (-0.53%) 500 9.35 0 0 18,800 20,600 17,000
22/10/2026 18,800 0.4 (2.17%) 216 3.95 0 0 18,400 20,200 16,600
21/10/2026 18,400 -0.1 (-0.54%) 300 5.52 0 0 18,500 20,300 16,700
20/10/2026 18,500 0 (0%) 616 11.28 0 0 18,500 20,300 16,700
19/10/2026 18,500 0 (0%) 1,606 28.96 0 0 18,500 20,300 16,700
16/10/2026 18,500 -0.1 (-0.54%) 200 3.7 0 0 18,600 20,400 16,800
15/10/2026 18,600 0.8 (4.49%) 1,120 20.81 0 0 17,800 19,500 16,100
14/10/2026 17,800 -0.6 (-3.26%) 1,300 23.32 0 0 18,400 20,200 16,600
13/10/2026 18,400 -0.5 (-2.65%) 6,700 122.27 0 0 18,900 20,700 17,100
12/10/2026 18,900 0 (0%) 370 6.94 0 0 18,900 20,700 17,100
09/10/2026 18,900 0.4 (2.16%) 1,600 30.24 0 0 18,500 20,300 16,700
08/10/2026 18,500 0 (0%) 1,050 18.97 0 0 18,500 20,300 16,700
07/10/2026 18,500 -0.1 (-0.54%) 760 13.78 0 0 18,600 20,400 16,800
06/10/2026 18,600 -0.2 (-1.06%) 500 9.09 0 0 18,800 20,600 17,000
05/10/2026 18,800 1.1 (6.21%) 2,524 46.86 0 0 17,700 19,400 16,000
02/10/2026 17,700 -1.2 (-6.35%) 200 3.54 0 0 18,900 20,700 17,100
01/10/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
30/09/2026 18,900 0.1 (0.53%) 1,345 24.93 0 0 18,800 20,600 17,000
29/09/2026 18,800 0.1 (0.53%) 700 13.01 0 0 18,700 20,500 16,900
28/09/2026 18,700 0 (0%) 3,900 70.64 0 0 18,700 20,500 16,900
25/09/2026 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
24/09/2026 18,700 0 (0%) 2,827 49.03 0 0 18,700 20,500 16,900
23/09/2026 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
22/09/2026 18,700 0 (0%) 111 2.08 0 0 18,700 20,500 16,900
21/09/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
18/09/2026 18,700 0 (0%) 34 0.62 0 0 18,700 20,500 16,900
17/09/2026 18,700 -0.3 (-1.58%) 200 3.74 0 0 19,000 20,900 17,100
16/09/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/09/2026 19,000 -0.8 (-4.04%) 151 2.82 0 0 19,800 21,700 17,900
14/09/2026 19,800 1.3 (7.03%) 1,100 19.33 0 0 18,500 20,300 16,700
11/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
10/09/2026 18,500 -0.7 (-3.65%) 2,253 42.31 0 0 19,200 21,100 17,300
09/09/2026 19,200 0.2 (1.05%) 288 5.52 0 0 19,000 20,900 17,100
08/09/2026 19,000 0 (0%) 1,121 21.3 0 0 19,000 20,900 17,100
07/09/2026 19,000 0.4 (2.15%) 560 10.62 0 0 18,600 20,400 16,800
04/09/2026 18,600 0 (0%) 20 0.37 0 0 18,600 20,400 16,800
03/09/2026 18,600 0 (0%) 521 9.97 0 0 18,600 20,400 16,800
28/08/2026 18,600 -1.2 (-6.06%) 136 2.51 0 0 19,800 21,700 17,900
27/08/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
26/08/2026 19,800 -2 (-9.17%) 117 2.33 0 0 21,800 23,900 19,700
25/08/2026 21,800 0 (0%) 1 0.02 0 0 21,800 23,900 19,700
24/08/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
21/08/2026 21,800 1.8 (9%) 224 4.82 0 0 20,000 22,000 18,000
20/08/2026 20,000 -0.9 (-4.31%) 1,115 22.98 0 0 20,900 22,900 18,900
19/08/2026 20,900 0 (0%) 50 1.05 0 0 20,900 22,900 18,900
18/08/2026 20,900 -2.3 (-9.91%) 519 10.96 0 0 23,200 25,500 20,900
17/08/2026 23,200 1.2 (5.45%) 5,101 117.37 0 0 22,000 24,200 19,800
14/08/2026 22,000 1 (4.76%) 2,998 64.69 0 0 21,000 23,100 18,900
13/08/2026 21,000 1.7 (8.81%) 14,177 292.09 0 0 19,300 21,200 17,400
12/08/2026 19,300 0.9 (4.89%) 2,200 42.28 0 0 18,400 20,200 16,600
11/08/2026 18,400 0.2 (1.1%) 1,114 20.76 0 0 18,200 20,000 16,400
10/08/2026 18,200 -0.6 (-3.19%) 2,459 45.07 0 0 18,800 20,600 17,000
07/08/2026 18,800 0 (0%) 68 1.22 0 0 18,800 20,600 17,000
06/08/2026 18,800 0.3 (1.62%) 8,079 146.26 0 0 18,500 20,300 16,700
05/08/2026 18,500 -0.4 (-2.12%) 500 9.18 0 0 18,900 20,700 17,100
04/08/2026 18,900 0.1 (0.53%) 3,435 63.68 0 0 18,800 20,600 17,000
03/08/2026 18,800 -0.4 (-2.08%) 9,105 165.86 0 0 19,200 21,100 17,300
31/07/2026 19,200 -0.2 (-1.03%) 1,041 20. 0 0 19,400 21,300 17,500
30/07/2026 19,400 0 (0%) 262 4.95 0 0 19,400 21,300 17,500
29/07/2026 19,400 -0.5 (-2.51%) 17,325 315.53 0 0 19,900 21,800 18,000
28/07/2026 19,900 -0.2 (-1.%) 412 8.2 0 0 20,100 22,100 18,100
27/07/2026 20,100 -1.9 (-8.64%) 4,727 94.6 0 0 22,000 24,200 19,800
24/07/2026 22,000 0 (0%) 91 1.83 0 0 22,000 24,200 19,800
23/07/2026 22,000 0 (0%) 55 1.19 0 0 22,000 24,200 19,800
22/07/2026 22,000 -1.3 (-5.58%) 1,224 26.88 0 0 23,300 25,600 21,000
21/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
20/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
17/07/2026 23,300 0 (0%) 8 0.19 0 0 23,300 25,600 21,000
16/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
15/07/2026 23,300 0 (0%) 100 2.33 0 0 23,300 25,600 21,000
14/07/2026 23,300 0 (0%) 61 1.42 0 0 23,300 25,600 21,000
13/07/2026 23,300 -1.5 (-6.05%) 252 5.9 0 0 24,800 27,200 22,400
10/07/2026 24,800 1 (4.2%) 161 3.89 0 0 23,800 26,100 21,500
09/07/2026 23,800 -1 (-4.03%) 200 4.76 0 0 24,800 27,200 22,400
08/07/2026 24,800 0 (0%) 100 2.48 0 0 24,800 27,200 22,400
07/07/2026 24,800 0 (0%) 55 1.42 0 0 24,800 27,200 22,400
06/07/2026 24,800 -1.7 (-6.42%) 7,400 183.52 0 0 26,500 29,100 23,900
03/07/2026 26,500 0.5 (1.92%) 104 2.75 0 0 26,000 28,600 23,400
02/07/2026 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
01/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/06/2026 26,000 0.5 (1.96%) 2,700 70.2 0 0 25,500 28,000 23,000
29/06/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
26/06/2026 25,500 0 (0%) 30 0.77 0 0 25,500 28,000 23,000
25/06/2026 25,500 0.5 (2%) 100 2.55 0 0 25,000 27,500 22,500
24/06/2026 25,000 0 (0%) 3 0.08 0 0 25,000 27,500 22,500
23/06/2026 25,000 0 (0%) 12 0.31 0 0 25,000 27,500 22,500
22/06/2026 25,000 -1 (-3.85%) 300 7.5 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 41 1.03 0 0 26,000 28,600 23,400
18/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2026 26,000 0.4 (1.56%) 100 2.6 0 0 25,600 28,100 23,100
16/06/2026 25,600 -0.4 (-1.54%) 2,707 70.38 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2026 26,000 0 (0%) 1,376 34.79 0 0 26,000 28,600 23,400
11/06/2026 26,000 0 (0%) 114 2.96 0 0 26,000 28,600 23,400
10/06/2026 26,000 -0.1 (-0.38%) 2,500 63.08 0 0 26,100 28,700 23,500
09/06/2026 26,100 0.6 (2.35%) 1,400 35.99 0 0 25,500 28,000 23,000
08/06/2026 25,500 -1.5 (-5.56%) 1,238 31.65 0 0 27,000 29,700 24,300
05/06/2026 27,000 0.9 (3.45%) 500 13.27 0 0 26,100 28,700 23,500
04/06/2026 26,100 -0.3 (-1.14%) 400 10.56 0 0 26,400 29,000 23,800
03/06/2026 26,400 0 (0%) 1,729 45.46 0 0 26,400 29,000 23,800
02/06/2026 26,400 -0.3 (-1.12%) 1,300 34.32 0 0 26,700 29,300 24,100
01/06/2026 26,700 -0.2 (-0.74%) 1,807 47.5 0 0 26,900 29,500 24,300
29/05/2026 26,900 0.1 (0.37%) 2,576 65.86 0 0 26,800 29,400 24,200
28/05/2026 26,800 0.3 (1.13%) 19,316 504.2 0 0 26,500 29,100 23,900
27/05/2026 26,500 0 (0%) 3,757 98.26 0 0 26,500 29,100 23,900
26/05/2026 26,500 0.3 (1.15%) 6,940 179.24 0 0 26,200 28,800 23,600
25/05/2026 26,200 -0.2 (-0.76%) 2,100 54.01 0 0 26,400 29,000 23,800
22/05/2026 26,400 -0.6 (-2.22%) 14,900 383.67 0 0 27,000 29,700 24,300
21/05/2026 27,000 1 (3.85%) 866 23.19 0 0 26,000 28,600 23,400
20/05/2026 26,000 -0.8 (-2.99%) 12,769 324.22 0 0 26,800 29,400 24,200
19/05/2026 26,800 -0.2 (-0.74%) 272 7.23 0 0 27,000 29,700 24,300
18/05/2026 27,000 -0.2 (-0.74%) 423 11.42 0 0 27,200 29,900 24,500
15/05/2026 27,200 -0.3 (-1.09%) 104 2.83 0 0 27,500 30,200 24,800
14/05/2026 27,500 0.5 (1.85%) 1,709 46.12 0 0 27,000 29,700 24,300
13/05/2026 27,000 -1 (-3.57%) 1,002 27.66 0 0 28,000 30,800 25,200
12/05/2026 28,000 0.8 (2.94%) 2,376 66.48 0 0 27,200 29,900 24,500
11/05/2026 27,200 -0.8 (-2.86%) 3,709 98.84 0 0 28,000 30,800 25,200
08/05/2026 28,000 0 (0%) 50 1.4 0 0 28,000 30,800 25,200
07/05/2026 28,000 -1.3 (-4.44%) 300 8.4 0 0 29,300 32,200 26,400
06/05/2026 29,300 -0.2 (-0.68%) 380 11.06 0 0 29,500 32,400 26,600
05/05/2026 29,500 -0.3 (-1.01%) 2,911 79.92 0 0 29,800 32,700 26,900
04/05/2026 29,800 0 (0%) 794 22.47 0 0 29,800 32,700 26,900
29/04/2026 29,800 -0.1 (-0.33%) 535 15.71 0 0 29,900 32,800 27,000
28/04/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
24/04/2026 29,900 0.1 (0.34%) 1,251 36.83 0 0 29,800 32,700 26,900
23/04/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900

Historical Data-ko - BSC

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