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 20,000 -0.2 (-0.99%) 45,700 922.57 0 0 20,200 22,200 18,200
29/10/2026 20,200 -0.8 (-3.81%) 183,339 3,762.29 0 0 21,000 23,100 18,900
28/10/2026 21,000 -0.3 (-1.41%) 64,419 1,357.39 0 0 21,300 23,400 19,200
27/10/2026 21,300 -0.3 (-1.39%) 121,787 2,595.77 0 0 21,600 23,700 19,500
26/10/2026 21,600 0.4 (1.89%) 237,025 5,154.77 0 0 21,200 23,300 19,100
23/10/2026 21,200 0.4 (1.92%) 199,245 4,236.42 0 0 20,800 22,800 18,800
22/10/2026 20,800 0.4 (1.96%) 225,289 4,631.3 0 0 20,400 22,400 18,400
21/10/2026 20,400 -0.2 (-0.97%) 138,212 2,837.67 0 0 20,600 22,600 18,600
20/10/2026 20,600 0 (0%) 115,955 2,364.85 0 0 20,600 22,600 18,600
19/10/2026 20,600 0.1 (0.49%) 24,553 502.77 0 0 20,500 22,500 18,500
16/10/2026 20,500 0 (0%) 71,652 1,461.6 0 0 20,500 22,500 18,500
15/10/2026 20,500 -0.3 (-1.44%) 29,860 608.63 0 0 20,800 22,800 18,800
14/10/2026 20,800 -0.2 (-0.95%) 46,964 969.96 0 0 21,000 23,100 18,900
13/10/2026 21,000 0 (0%) 23,145 481.12 0 0 21,000 23,100 18,900
12/10/2026 21,000 -0.4 (-1.87%) 40,871 855.63 0 0 21,400 23,500 19,300
09/10/2026 21,400 0.2 (0.94%) 63,293 1,345.24 0 0 21,200 23,300 19,100
08/10/2026 21,200 0.6 (2.91%) 120,004 2,541.63 0 0 20,600 22,600 18,600
07/10/2026 20,600 0.1 (0.49%) 48,034 983.85 0 0 20,500 22,500 18,500
06/10/2026 20,500 -0.1 (-0.49%) 80,111 1,642.18 0 0 20,600 22,600 18,600
05/10/2026 20,600 -0.3 (-1.44%) 72,425 1,496.46 0 0 20,900 22,900 18,900
02/10/2026 20,900 -0.1 (-0.48%) 61,720 1,284.96 0 0 21,000 23,100 18,900
01/10/2026 21,000 0.1 (0.48%) 70,252 1,465.51 0 0 20,900 22,900 18,900
30/09/2026 20,900 -0.5 (-2.34%) 52,141 1,098.22 0 0 21,400 23,500 19,300
29/09/2026 21,400 0.1 (0.47%) 107,037 2,296.97 0 0 21,300 23,400 19,200
28/09/2026 21,300 0.2 (0.95%) 125,317 2,625.23 0 0 21,100 23,200 19,000
25/09/2026 21,100 -0.2 (-0.94%) 65,316 1,380.99 0 0 21,300 23,400 19,200
24/09/2026 21,300 -0.6 (-2.74%) 146,404 3,150.46 0 0 21,900 24,000 19,800
23/09/2026 21,900 -0.1 (-0.45%) 82,645 1,816.51 0 0 22,000 24,200 19,800
22/09/2026 22,000 -0.5 (-2.22%) 103,910 2,302.09 0 0 22,500 24,700 20,300
21/09/2026 22,500 0 (0%) 114,968 2,586.33 0 0 22,500 24,700 20,300
18/09/2026 22,500 0.1 (0.45%) 85,467 1,898.53 0 0 22,400 24,600 20,200
17/09/2026 22,400 -0.5 (-2.18%) 128,401 2,878.88 0 0 22,900 25,100 20,700
16/09/2026 22,900 0.3 (1.33%) 370,462 8,594.11 0 0 22,600 24,800 20,400
15/09/2026 22,600 1 (4.63%) 206,484 4,624.46 0 0 21,600 23,700 19,500
14/09/2026 21,600 0 (0%) 97,250 2,121.96 0 0 21,600 23,700 19,500
11/09/2026 21,600 -0.1 (-0.46%) 205,139 4,498.28 0 0 21,700 23,800 19,600
10/09/2026 21,700 0 (0%) 27,313 597.88 0 0 21,700 23,800 19,600
09/09/2026 21,700 0 (0%) 45,736 996.65 0 0 21,700 23,800 19,600
08/09/2026 21,700 0.3 (1.4%) 116,620 2,499.57 0 0 21,400 23,500 19,300
07/09/2026 21,400 -0.1 (-0.47%) 35,463 755.53 0 0 21,500 23,600 19,400
04/09/2026 21,500 -0.3 (-1.38%) 31,736 684.17 0 0 21,800 23,900 19,700
03/09/2026 21,800 -0.1 (-0.46%) 78,737 1,734.62 0 0 21,900 24,000 19,800
28/08/2026 21,900 0.1 (0.46%) 42,711 934.13 0 0 21,800 23,900 19,700
27/08/2026 21,800 -0.4 (-1.8%) 34,224 751.55 0 0 22,200 24,400 20,000
26/08/2026 22,200 0.2 (0.91%) 69,728 1,533.86 0 0 22,000 24,200 19,800
25/08/2026 22,000 -0.3 (-1.35%) 76,956 1,696.83 0 0 22,300 24,500 20,100
24/08/2026 22,300 0.3 (1.36%) 130,844 2,936.09 0 0 22,000 24,200 19,800
21/08/2026 22,000 0.2 (0.92%) 71,379 1,552.06 0 0 21,800 23,900 19,700
20/08/2026 21,800 -0.1 (-0.46%) 63,010 1,360.77 0 0 21,900 24,000 19,800
19/08/2026 21,900 0 (0%) 45,759 994.1 0 0 21,900 24,000 19,800
18/08/2026 21,900 0.3 (1.39%) 109,737 2,420.99 0 0 21,600 23,700 19,500
17/08/2026 21,600 0 (0%) 57,563 1,232.02 0 0 21,600 23,700 19,500
14/08/2026 21,600 -0.8 (-3.57%) 91,945 1,991.63 0 0 22,400 24,600 20,200
13/08/2026 22,400 1 (4.67%) 196,822 4,405.58 0 0 21,400 23,500 19,300
12/08/2026 21,400 0.1 (0.47%) 121,142 2,611.14 0 0 21,300 23,400 19,200
11/08/2026 21,300 0 (0%) 83,234 1,781.22 0 0 21,300 23,400 19,200
10/08/2026 21,300 0.3 (1.43%) 126,265 2,692.85 0 0 21,000 23,100 18,900
07/08/2026 21,000 0.3 (1.45%) 152,462 3,224.04 0 0 20,700 22,700 18,700
06/08/2026 20,700 0.2 (0.98%) 36,802 754.98 0 0 20,500 22,500 18,500
05/08/2026 20,500 -0.2 (-0.97%) 48,300 990.53 0 0 20,700 22,700 18,700
04/08/2026 20,700 -0.3 (-1.43%) 48,700 1,012.81 0 0 21,000 23,100 18,900
03/08/2026 21,000 0 (0%) 115,763 2,420.23 0 0 21,000 23,100 18,900
31/07/2026 21,000 -0.4 (-1.87%) 33,701 709.9 0 0 21,400 23,500 19,300
30/07/2026 21,400 0.4 (1.9%) 62,200 1,318.06 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.1 (-0.47%) 36,010 757.57 0 0 21,100 23,200 19,000
28/07/2026 21,100 0.3 (1.44%) 42,909 894.43 0 0 20,800 22,800 18,800
27/07/2026 20,800 -0.2 (-0.95%) 35,651 738.89 0 0 21,000 23,100 18,900
24/07/2026 21,000 0.2 (0.96%) 87,011 1,824.64 0 0 20,800 22,800 18,800
23/07/2026 20,800 0.2 (0.97%) 97,595 1,994.49 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.4 (-1.9%) 82,231 1,678.1 0 0 21,000 23,100 18,900
21/07/2026 21,000 -1.3 (-5.83%) 150,909 3,231.33 0 0 22,300 24,500 20,100
20/07/2026 22,300 -0.6 (-2.62%) 71,079 1,611.08 0 0 22,900 25,100 20,700
17/07/2026 22,900 -0.4 (-1.72%) 18,710 434.63 0 0 23,300 25,600 21,000
16/07/2026 23,300 -0.2 (-0.85%) 68,100 1,556.5 0 0 23,500 25,800 21,200
15/07/2026 23,500 -0.4 (-1.67%) 21,596 508.88 0 0 23,900 26,200 21,600
14/07/2026 23,900 0.7 (3.02%) 99,289 2,368.32 0 0 23,200 25,500 20,900
13/07/2026 23,200 -0.4 (-1.69%) 84,515 1,968.41 0 0 23,600 25,900 21,300
10/07/2026 23,600 -0.6 (-2.48%) 24,355 579.82 0 0 24,200 26,600 21,800
09/07/2026 24,200 0.3 (1.26%) 110,042 2,660.06 0 0 23,900 26,200 21,600
08/07/2026 23,900 0.6 (2.58%) 46,695 1,109.62 0 0 23,300 25,600 21,000
07/07/2026 23,300 0 (0%) 41,308 959.15 0 0 23,300 25,600 21,000
06/07/2026 23,300 -0.9 (-3.72%) 73,636 1,737.46 0 0 24,200 26,600 21,800
03/07/2026 24,200 -0.4 (-1.63%) 82,063 1,982.73 0 0 24,600 27,000 22,200
02/07/2026 24,600 -0.2 (-0.81%) 13,875 340.61 0 0 24,800 27,200 22,400
01/07/2026 24,800 0.5 (2.06%) 88,089 2,201.12 0 0 24,300 26,700 21,900
30/06/2026 24,300 -0.1 (-0.41%) 12,181 297.89 0 0 24,400 26,800 22,000
29/06/2026 24,400 0.4 (1.67%) 18,840 459.65 0 0 24,000 26,400 21,600
26/06/2026 24,000 -0.3 (-1.23%) 40,074 966.85 0 0 24,300 26,700 21,900
25/06/2026 24,300 -0.4 (-1.62%) 32,399 788.98 0 0 24,700 27,100 22,300
24/06/2026 24,700 -0.3 (-1.2%) 73,415 1,793.46 0 0 25,000 27,500 22,500
23/06/2026 25,000 -0.3 (-1.19%) 35,050 873.46 0 0 25,300 27,800 22,800
22/06/2026 25,300 0 (0%) 47,024 1,185.77 0 0 25,300 27,800 22,800
19/06/2026 25,300 -0.1 (-0.39%) 21,871 552.3 0 0 25,400 27,900 22,900
18/06/2026 25,400 0.8 (3.25%) 114,429 2,956.58 0 0 24,600 27,000 22,200
17/06/2026 24,600 0.1 (0.41%) 41,832 1,022.92 0 0 24,500 26,900 22,100
16/06/2026 24,500 -0.1 (-0.41%) 79,482 1,947.22 0 0 24,600 27,000 22,200
15/06/2026 24,600 -0.5 (-1.99%) 78,706 1,942.7 0 0 25,100 27,600 22,600
12/06/2026 25,100 -0.2 (-0.79%) 35,022 880.58 0 0 25,300 27,800 22,800
11/06/2026 25,300 0 (0%) 38,834 985.84 0 0 25,300 27,800 22,800
10/06/2026 25,300 0 (0%) 34,151 858.79 0 0 25,300 27,800 22,800
09/06/2026 25,300 -0.3 (-1.17%) 84,826 2,154.88 0 0 25,600 28,100 23,100
08/06/2026 25,600 -0.5 (-1.92%) 100,663 2,579.21 0 0 26,100 28,700 23,500
05/06/2026 26,100 0.1 (0.38%) 47,718 1,241.84 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 71,762 1,887.91 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 41,381 1,073.25 0 0 26,000 28,600 23,400
02/06/2026 26,000 -0.1 (-0.38%) 81,686 2,128.85 0 0 26,100 28,700 23,500
01/06/2026 26,100 -0.5 (-1.88%) 52,480 1,377.53 0 0 26,600 29,200 24,000
29/05/2026 26,600 0.2 (0.76%) 104,535 2,756.57 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 85,544 2,267. 0 0 26,600 29,200 24,000
27/05/2026 26,600 -0.2 (-0.75%) 45,908 1,222.01 0 0 26,800 29,400 24,200
26/05/2026 26,800 0.5 (1.9%) 37,366 993.37 0 0 26,300 28,900 23,700
25/05/2026 26,300 -0.3 (-1.13%) 125,247 3,317.66 0 0 26,600 29,200 24,000
22/05/2026 26,600 -0.9 (-3.27%) 241,830 6,498.26 0 0 27,500 30,200 24,800
21/05/2026 27,500 -0.7 (-2.48%) 56,301 1,553.42 0 0 28,200 31,000 25,400
20/05/2026 28,200 -0.3 (-1.05%) 115,886 3,205.98 0 0 28,500 31,300 25,700
19/05/2026 28,500 -0.8 (-2.73%) 176,552 5,054.48 0 0 29,300 32,200 26,400
18/05/2026 29,300 1.5 (5.4%) 419,529 12,165.44 0 0 27,800 30,500 25,100
15/05/2026 27,800 -0.3 (-1.07%) 100,983 2,840.4 0 0 28,100 30,900 25,300
14/05/2026 28,100 0 (0%) 42,910 1,196.35 0 0 28,100 30,900 25,300
13/05/2026 28,100 1.1 (4.07%) 185,180 5,196.27 0 0 27,000 29,700 24,300
12/05/2026 27,000 -0.3 (-1.1%) 61,690 1,667.1 0 0 27,300 30,000 24,600
11/05/2026 27,300 0.1 (0.37%) 43,272 1,164.64 0 0 27,200 29,900 24,500
08/05/2026 27,200 -0.3 (-1.09%) 69,840 1,889.1 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.8 (-2.83%) 91,155 2,506.48 0 0 28,300 31,100 25,500
06/05/2026 28,300 0 (0%) 100,503 2,873.5 0 0 28,300 31,100 25,500
05/05/2026 28,300 0.7 (2.54%) 119,233 3,396.16 0 0 27,600 30,300 24,900
04/05/2026 27,600 0.7 (2.6%) 88,565 2,445.87 0 0 26,900 29,500 24,300

Historical Data-ko - BSC

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