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
24/09/2026 15,100 0.1 (0.67%) 800 12.08 0 0 15,000 16,500 13,500
23/09/2026 15,000 0 (0%) 2,000 30 0 0 15,000 16,500 13,500
22/09/2026 15,000 -0.3 (-1.96%) 2,100 31.57 0 0 15,300 16,800 13,800
21/09/2026 15,300 -0.2 (-1.29%) 800 12.33 0 0 15,500 17,000 14,000
18/09/2026 15,500 0.3 (1.97%) 600 9.26 0 0 15,200 16,700 13,700
17/09/2026 15,200 0.1 (0.66%) 2,090 31.56 0 0 15,100 16,600 13,600
16/09/2026 15,100 -0.2 (-1.31%) 3,500 53.25 0 0 15,300 16,800 13,800
15/09/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/09/2026 15,300 0.2 (1.32%) 1,500 23.04 0 0 15,100 16,600 13,600
11/09/2026 15,100 -0.1 (-0.66%) 2,800 42.52 0 0 15,200 16,700 13,700
10/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
09/09/2026 15,200 -0.1 (-0.65%) 1,400 21.28 0 0 15,300 16,800 13,800
08/09/2026 15,300 0.2 (1.32%) 1,900 29.07 0 0 15,100 16,600 13,600
07/09/2026 15,100 -0.5 (-3.21%) 4,311 66.02 0 0 15,600 17,100 14,100
04/09/2026 15,600 0.2 (1.3%) 1,100 17.16 0 0 15,400 16,900 13,900
03/09/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
28/08/2026 15,400 0.4 (2.67%) 5,100 78.6 0 0 15,000 16,500 13,500
27/08/2026 15,000 -0.5 (-3.23%) 11,503 172.55 0 0 15,500 17,000 14,000
26/08/2026 15,500 0.4 (2.65%) 1,635 25.19 0 0 15,100 16,600 13,600
25/08/2026 15,100 -0.2 (-1.31%) 5,600 84.22 0 0 15,300 16,800 13,800
24/08/2026 15,300 0 (0%) 244 3.73 0 0 15,300 16,800 13,800
21/08/2026 15,300 0.1 (0.66%) 510 7.81 0 0 15,200 16,700 13,700
20/08/2026 15,200 0.1 (0.66%) 4,400 66.82 0 0 15,100 16,600 13,600
19/08/2026 15,100 0 (0%) 1,700 25.59 0 0 15,100 16,600 13,600
18/08/2026 15,100 0 (0%) 5,072 76.58 0 0 15,100 16,600 13,600
17/08/2026 15,100 -0.1 (-0.66%) 1,800 27.34 0 0 15,200 16,700 13,700
14/08/2026 15,200 0 (0%) 3,100 47.12 0 0 15,200 16,700 13,700
13/08/2026 15,200 -0.2 (-1.3%) 1,900 29.24 0 0 15,400 16,900 13,900
12/08/2026 15,400 0.3 (1.99%) 3,300 50 0 0 15,100 16,600 13,600
11/08/2026 15,100 -0.2 (-1.31%) 600 9.09 0 0 15,300 16,800 13,800
10/08/2026 15,300 -0.1 (-0.65%) 100 1.53 0 0 15,400 16,900 13,900
07/08/2026 15,400 0.2 (1.32%) 1,800 27.72 0 0 15,200 16,700 13,700
06/08/2026 15,200 0.4 (2.7%) 5,100 76.2 0 0 14,800 16,200 13,400
05/08/2026 14,800 -0.5 (-3.27%) 3,910 58.15 0 0 15,300 16,800 13,800
04/08/2026 15,300 0 (0%) 11,300 172.72 0 0 15,300 16,800 13,800
03/08/2026 15,300 0.2 (1.32%) 7,500 107.54 0 0 15,100 16,600 13,600
31/07/2026 15,100 -0.2 (-1.31%) 300 4.57 0 0 15,300 16,800 13,800
30/07/2026 15,300 0 (0%) 805 12.32 0 0 15,300 16,800 13,800
29/07/2026 15,300 0.2 (1.32%) 6,502 97.09 0 0 15,100 16,600 13,600
28/07/2026 15,100 0 (0%) 2,700 41.03 0 0 15,100 16,600 13,600
27/07/2026 15,100 0 (0%) 8,210 124.21 0 0 15,100 16,600 13,600
24/07/2026 15,100 0 (0%) 5,742 86.76 0 0 15,100 16,600 13,600
23/07/2026 15,100 0 (0%) 4,000 60.27 0 0 15,100 16,600 13,600
22/07/2026 15,100 -0.1 (-0.66%) 1,706 25.77 0 0 15,200 16,700 13,700
21/07/2026 15,200 -0.4 (-2.56%) 3,500 53.81 0 0 15,600 17,100 14,100
20/07/2026 15,600 -0.1 (-0.64%) 2,300 35.95 0 0 15,700 17,200 14,200
17/07/2026 15,700 0.5 (3.29%) 4,600 72.14 0 0 15,200 16,700 13,700
16/07/2026 15,200 -0.1 (-0.65%) 2,800 42.76 0 0 15,300 16,800 13,800
15/07/2026 15,300 -0.1 (-0.65%) 5,431 83.87 0 0 15,400 16,900 13,900
14/07/2026 15,400 -0.1 (-0.65%) 7,800 119.95 0 0 15,500 17,000 14,000
13/07/2026 15,500 -0.4 (-2.52%) 6,600 103.12 0 0 15,900 17,400 14,400
10/07/2026 15,900 0.1 (0.63%) 906 14.47 0 0 15,800 17,300 14,300
09/07/2026 15,800 -0.1 (-0.63%) 1,250 19.76 0 0 15,900 17,400 14,400
08/07/2026 15,900 -0.1 (-0.63%) 310 4.93 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.1 (0.63%) 5,400 86.4 0 0 15,900 17,400 14,400
06/07/2026 15,900 0 (0%) 7,704 122.58 0 0 15,900 17,400 14,400
03/07/2026 15,900 0.1 (0.63%) 4,950 78.12 0 0 15,800 17,300 14,300
02/07/2026 15,800 -0.1 (-0.63%) 4,701 73.87 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 10,600 169.22 0 0 15,900 17,400 14,400
30/06/2026 17,400 0.1 (0.58%) 14,101 244.37 0 0 17,300 19,000 15,600
29/06/2026 17,300 0.1 (0.58%) 18,172 316.29 0 0 17,200 18,900 15,500
26/06/2026 17,200 -0.2 (-1.15%) 21,506 369.37 0 0 17,400 19,100 15,700
25/06/2026 17,400 0 (0%) 10,001 174.02 0 0 17,400 19,100 15,700
24/06/2026 17,400 0 (0%) 7,400 128.78 0 0 17,400 19,100 15,700
23/06/2026 17,400 -0.1 (-0.57%) 15,901 279.22 0 0 17,500 19,200 15,800
22/06/2026 17,500 0.1 (0.57%) 6,900 120.25 0 0 17,400 19,100 15,700
19/06/2026 17,400 0 (0%) 3,400 59.24 0 0 17,400 19,100 15,700
18/06/2026 17,400 0.1 (0.58%) 3,200 55.58 0 0 17,300 19,000 15,600
17/06/2026 17,300 0 (0%) 7,800 135.15 0 0 17,300 19,000 15,600
16/06/2026 17,300 -0.1 (-0.57%) 6,001 104.33 0 0 17,400 19,100 15,700
15/06/2026 17,400 0.1 (0.58%) 4,700 80.91 0 0 17,300 19,000 15,600
12/06/2026 17,300 0 (0%) 1,000 17.3 0 0 17,300 19,000 15,600
11/06/2026 17,300 0 (0%) 700 12.11 0 0 17,300 19,000 15,600
10/06/2026 17,300 0 (0%) 700 12.11 0 0 17,300 19,000 15,600
09/06/2026 17,300 0.2 (1.17%) 11,800 205.15 0 0 17,100 18,800 15,400
08/06/2026 17,100 -0.2 (-1.16%) 600 10.21 0 0 17,300 19,000 15,600
05/06/2026 17,300 -0.2 (-1.14%) 8,300 142.56 0 0 17,500 19,200 15,800
04/06/2026 17,500 -0.1 (-0.57%) 1,400 24.51 0 0 17,600 19,300 15,900
03/06/2026 17,600 0.2 (1.15%) 11,400 199.49 0 0 17,400 19,100 15,700
02/06/2026 17,400 -0.1 (-0.57%) 400 6.98 0 0 17,500 19,200 15,800
01/06/2026 17,500 -0.2 (-1.13%) 2,300 40.32 0 0 17,700 19,400 16,000
29/05/2026 17,700 0.2 (1.14%) 700 12.25 0 0 17,500 19,200 15,800
28/05/2026 17,500 -0.1 (-0.57%) 1,700 29.78 0 0 17,600 19,300 15,900
27/05/2026 17,600 0 (0%) 1,800 31.68 0 0 17,600 19,300 15,900
26/05/2026 17,600 0.1 (0.57%) 3,800 67 0 0 17,500 19,200 15,800
25/05/2026 17,500 0 (0%) 800 14.02 0 0 17,500 19,200 15,800
22/05/2026 17,500 -0.2 (-1.13%) 6,100 107.03 0 0 17,700 19,400 16,000
21/05/2026 17,700 0.1 (0.57%) 103 1.82 0 0 17,600 19,300 15,900
20/05/2026 17,600 0 (0%) 10,700 179.59 0 0 17,600 19,300 15,900
19/05/2026 17,600 -0.2 (-1.12%) 2,900 51.46 0 0 17,800 19,500 16,100
18/05/2026 17,800 0.1 (0.56%) 200 3.56 0 0 17,700 19,400 16,000
15/05/2026 17,700 0.1 (0.57%) 2,101 37.23 0 0 17,600 19,300 15,900
14/05/2026 17,600 0 (0%) 2,100 36.96 0 0 17,600 19,300 15,900
13/05/2026 17,600 -0.3 (-1.68%) 400 7.09 0 0 17,900 19,600 16,200
12/05/2026 17,900 0.1 (0.56%) 1,100 19.6 0 0 17,800 19,500 16,100
11/05/2026 17,800 0.2 (1.14%) 2,700 47.64 0 0 17,600 19,300 15,900
08/05/2026 17,600 -0.1 (-0.56%) 2,200 38.7 0 0 17,700 19,400 16,000
07/05/2026 17,700 -0.3 (-1.67%) 1,700 30.02 0 0 18,000 19,800 16,200
06/05/2026 18,000 0.2 (1.12%) 3,300 58.78 0 0 17,800 19,500 16,100
05/05/2026 17,800 -0.1 (-0.56%) 3,600 63.61 0 0 17,900 19,600 16,200
04/05/2026 17,900 0.4 (2.29%) 4,207 75.46 0 0 17,500 19,200 15,800
29/04/2026 17,500 -0.5 (-2.78%) 10,923 191.67 0 0 18,000 19,800 16,200
28/04/2026 18,000 0 (0%) 24,400 434.46 0 0 18,000 19,800 16,200
24/04/2026 18,000 0 (0%) 5,000 90 0 0 18,000 19,800 16,200
23/04/2026 18,000 -0.2 (-1.1%) 6,000 107.66 0 0 18,200 20,000 16,400
22/04/2026 18,200 0 (0%) 1,000 18.05 0 0 18,200 20,000 16,400
21/04/2026 18,200 0 (0%) 11,700 210.25 0 0 18,200 20,000 16,400
20/04/2026 18,200 -0.1 (-0.55%) 3,617 65.49 0 0 18,300 20,100 16,500
17/04/2026 18,300 0.1 (0.55%) 3,599 65.44 0 0 18,200 20,000 16,400
16/04/2026 18,200 0 (0%) 5,100 92.78 0 0 18,200 20,000 16,400
15/04/2026 18,200 0 (0%) 4,100 74.62 0 0 18,200 20,000 16,400
14/04/2026 18,200 -0.1 (-0.55%) 4,801 87.39 0 0 18,300 20,100 16,500
13/04/2026 18,300 0.1 (0.55%) 9,100 165.72 0 0 18,200 20,000 16,400
10/04/2026 18,200 -0.1 (-0.55%) 2,300 41.83 0 0 18,300 20,100 16,500
09/04/2026 18,300 0 (0%) 3,600 65.6 0 0 18,300 20,100 16,500
08/04/2026 18,300 0.1 (0.55%) 5,200 94.93 0 0 18,200 20,000 16,400
07/04/2026 18,200 -0.1 (-0.55%) 7,100 128.99 0 0 18,300 20,100 16,500
06/04/2026 18,300 0.2 (1.1%) 7,314 132.68 0 0 18,100 19,900 16,300
03/04/2026 18,100 -0.2 (-1.09%) 4,900 89 0 0 18,300 20,100 16,500
02/04/2026 18,300 -0.1 (-0.54%) 18,100 326.21 0 0 18,400 20,200 16,600
01/04/2026 18,400 0 (0%) 15,509 285.36 0 0 18,400 20,200 16,600
31/03/2026 18,400 -0.1 (-0.54%) 25,100 455.63 0 0 18,500 20,300 16,700
30/03/2026 18,500 -0.1 (-0.54%) 3,509 65.05 0 0 18,600 20,400 16,800
27/03/2026 18,600 0.1 (0.54%) 1,000 18.52 0 0 18,500 20,300 16,700
26/03/2026 18,500 0 (0%) 2,000 37.03 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 9,300 170.85 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 114 2.11 0 0 18,500 20,300 16,700

Historical Data-ko - BSC

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