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 31,500 -0.15 (-0.47%) 1,600 50.4 0 0 31,650 33,850 29,450
29/10/2026 31,650 0.05 (0.16%) 400 12.66 0 0 31,600 33,800 29,400
28/10/2026 31,600 0 (0%) 1,400 44.24 0 0 31,600 33,800 29,400
27/10/2026 31,600 -0.05 (-0.16%) 600 18.96 0 0 31,650 33,850 29,450
26/10/2026 31,650 0.25 (0.8%) 9,300 293.51 0 0 31,400 33,550 29,250
23/10/2026 31,400 0 (0%) 3,000 94.2 0 0 31,400 33,550 29,250
22/10/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/10/2026 31,400 0 (0%) 2,900 91.07 0 0 31,400 33,550 29,250
20/10/2026 31,400 0 (0%) 1,400 43.96 0 0 31,400 33,550 29,250
19/10/2026 31,400 0 (0%) 1,100 34.54 0 0 31,400 33,550 29,250
16/10/2026 31,400 -0.05 (-0.16%) 2,300 72.04 0 0 31,450 33,650 29,250
15/10/2026 31,450 0.55 (1.78%) 700 21.84 0 0 30,900 33,050 28,750
14/10/2026 30,900 0 (0%) 1,800 55.78 0 0 30,900 33,050 28,750
13/10/2026 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
12/10/2026 30,900 0.2 (0.65%) 5,800 178.86 0 0 30,700 32,800 28,600
09/10/2026 30,700 -0.2 (-0.65%) 2,200 68.12 0 0 30,900 33,050 28,750
08/10/2026 30,900 -0.55 (-1.75%) 1,600 49.34 0 0 31,450 33,650 29,250
07/10/2026 31,450 -0.25 (-0.79%) 900 28.09 0 0 31,700 33,900 29,500
06/10/2026 31,700 0.2 (0.63%) 300 9.57 0 0 31,500 33,700 29,300
05/10/2026 31,500 0.35 (1.12%) 1,400 43.6 0 0 31,150 33,300 29,000
02/10/2026 31,150 -0.15 (-0.48%) 2,500 77.86 0 0 31,300 33,450 29,150
01/10/2026 31,300 0.25 (0.81%) 3,800 119.26 0 0 31,050 33,200 28,900
30/09/2026 31,050 -0.1 (-0.32%) 800 24.83 0 0 31,150 33,300 29,000
29/09/2026 31,150 -0.35 (-1.11%) 300 9.35 0 0 31,500 33,700 29,300
28/09/2026 31,500 0.1 (0.32%) 2,400 74.89 0 0 31,400 33,550 29,250
25/09/2026 31,400 -0.1 (-0.32%) 3,800 118.71 0 0 31,500 33,700 29,300
24/09/2026 31,500 0 (0%) 1,200 37.8 0 0 31,500 33,700 29,300
23/09/2026 31,500 0.1 (0.32%) 6,300 198.39 0 0 31,400 33,550 29,250
22/09/2026 31,400 0.2 (0.64%) 4,100 128.42 0 0 31,200 33,350 29,050
21/09/2026 31,200 -0.3 (-0.95%) 1,100 34.3 0 0 31,500 33,700 29,300
18/09/2026 31,500 0.05 (0.16%) 1,100 34.63 0 0 31,450 33,650 29,250
17/09/2026 31,450 -0.05 (-0.16%) 4,300 135.38 0 0 31,500 33,700 29,300
16/09/2026 31,500 0.5 (1.61%) 200 6.3 0 0 31,000 33,150 28,850
15/09/2026 31,000 0 (0%) 4,300 133.3 0 0 31,000 33,150 28,850
14/09/2026 31,000 0 (0%) 900 27.86 0 0 31,000 33,150 28,850
11/09/2026 31,000 0 (0%) 300 9.3 0 0 31,000 33,150 28,850
10/09/2026 31,000 0 (0%) 1,100 34.15 0 0 31,000 33,150 28,850
09/09/2026 31,000 -0.3 (-0.96%) 200 6.2 0 0 31,300 33,450 29,150
08/09/2026 31,300 -0.15 (-0.48%) 4,200 131.98 0 0 31,450 33,650 29,250
07/09/2026 31,450 0.35 (1.13%) 600 18.9 0 0 31,100 33,250 28,950
04/09/2026 31,100 -0.05 (-0.16%) 2,000 62.33 0 0 31,150 33,300 29,000
03/09/2026 31,150 -0.35 (-1.11%) 1,000 31.32 0 0 31,500 33,700 29,300
28/08/2026 31,500 -0.5 (-1.56%) 6,400 198.36 0 0 32,000 34,200 29,800
27/08/2026 32,000 0.4 (1.27%) 1,000 31.76 0 0 31,600 33,800 29,400
26/08/2026 31,600 0.05 (0.16%) 2,900 91.14 0 0 31,550 33,750 29,350
25/08/2026 31,550 0.05 (0.16%) 6,700 211.12 0 0 31,500 33,700 29,300
24/08/2026 31,500 0 (0%) 700 22 0 0 31,500 33,700 29,300
21/08/2026 31,500 0.5 (1.61%) 600 18.59 0 0 31,000 33,150 28,850
20/08/2026 31,000 0 (0%) 1,800 55.55 0 0 31,000 33,150 28,850
19/08/2026 31,000 0.1 (0.32%) 2,800 86.28 0 0 30,900 33,050 28,750
18/08/2026 30,900 -0.05 (-0.16%) 3,800 115.75 0 0 30,950 33,100 28,800
17/08/2026 30,950 -0.05 (-0.16%) 3,400 105.34 0 0 31,000 33,150 28,850
14/08/2026 31,000 -0.25 (-0.8%) 4,000 124.12 0 0 31,250 33,400 29,100
13/08/2026 31,250 0.25 (0.81%) 7,300 225.97 0 0 31,000 33,150 28,850
12/08/2026 31,000 0.15 (0.49%) 8,400 258.87 0 0 30,850 33,000 28,700
11/08/2026 30,850 0 (0%) 9,300 286.05 0 0 30,850 33,000 28,700
10/08/2026 30,850 0.05 (0.16%) 54,700 1,684.7 0 0 30,800 32,950 28,650
07/08/2026 30,800 -0.2 (-0.65%) 4,800 147.22 0 0 31,000 33,150 28,850
06/08/2026 31,000 0 (0%) 2,100 64.98 0 0 31,000 33,150 28,850
05/08/2026 31,000 0.5 (1.64%) 3,300 101.67 0 0 30,500 32,600 28,400
04/08/2026 30,500 -0.6 (-1.93%) 2,200 67.04 0 0 31,100 33,250 28,950
03/08/2026 31,100 1.1 (3.67%) 8,100 243.91 0 0 30,000 32,100 27,900
31/07/2026 30,000 -1.5 (-4.76%) 41,900 1,265.88 0 0 31,500 33,700 29,300
30/07/2026 31,500 0 (0%) 5,000 157.5 0 0 31,500 33,700 29,300
29/07/2026 31,500 -0.6 (-1.87%) 800 25.38 0 0 32,100 34,300 29,900
28/07/2026 32,100 0.2 (0.63%) 2,800 90.16 0 0 31,900 34,100 29,700
27/07/2026 31,900 -0.65 (-2.%) 2,600 83.82 0 0 32,550 34,800 30,300
24/07/2026 32,550 1.35 (4.33%) 200 6.51 0 0 31,200 33,350 29,050
23/07/2026 31,200 -0.85 (-2.65%) 3,700 115.88 0 0 32,050 34,250 29,850
22/07/2026 32,050 0.05 (0.16%) 100 3.21 0 0 32,000 34,200 29,800
21/07/2026 32,000 -0.5 (-1.54%) 2,900 92.84 0 0 32,500 34,750 30,250
20/07/2026 32,500 0 (0%) 3,500 110.87 0 0 32,500 34,750 30,250
17/07/2026 32,500 0.2 (0.62%) 3,200 103.71 0 0 32,300 34,550 30,050
16/07/2026 32,300 -0.3 (-0.92%) 500 16.15 0 0 32,600 34,850 30,350
15/07/2026 32,600 0.1 (0.31%) 1,100 35.87 0 0 32,500 34,750 30,250
14/07/2026 32,500 -0.35 (-1.07%) 200 6.51 0 0 32,850 35,100 30,600
13/07/2026 32,850 -0.05 (-0.15%) 2,700 88.52 0 0 32,900 35,200 30,600
10/07/2026 32,900 0.4 (1.23%) 300 9.85 0 0 32,500 34,750 30,250
09/07/2026 32,500 -0.15 (-0.46%) 2,100 68.34 0 0 32,650 34,900 30,400
08/07/2026 32,650 0.1 (0.31%) 16,800 546.49 0 0 32,550 34,800 30,300
07/07/2026 32,550 -0.15 (-0.46%) 4,500 146.48 0 0 32,700 34,950 30,450
06/07/2026 32,700 0 (0%) 1,100 35.99 0 0 32,700 34,950 30,450
03/07/2026 32,700 -0.2 (-0.61%) 7,300 239.33 0 0 32,900 35,200 30,600
02/07/2026 32,900 0 (0%) 12,600 414.59 0 0 32,900 35,200 30,600
01/07/2026 32,900 0 (0%) 2,700 88.71 0 0 32,900 35,200 30,600
30/06/2026 32,900 -0.1 (-0.3%) 4,800 158.09 0 0 33,000 35,300 30,700
29/06/2026 33,000 0 (0%) 3,200 105.6 0 0 33,000 35,300 30,700
26/06/2026 33,000 -0.25 (-0.75%) 10,500 347.23 0 0 33,250 35,550 30,950
25/06/2026 33,250 -0.15 (-0.45%) 2,500 83.12 0 0 33,400 35,700 31,100
24/06/2026 33,400 0.1 (0.3%) 800 26.65 0 0 33,300 35,600 31,000
23/06/2026 33,300 0 (0%) 200 6.66 0 0 33,300 35,600 31,000
22/06/2026 33,300 0.3 (0.91%) 300 9.99 0 0 33,000 35,300 30,700
19/06/2026 33,000 0.3 (0.92%) 400 13.17 0 0 32,700 34,950 30,450
18/06/2026 32,700 -0.1 (-0.3%) 2,700 88.29 0 0 32,800 35,050 30,550
17/06/2026 32,800 0 (0%) 10,600 347.82 0 0 32,800 35,050 30,550
16/06/2026 32,800 -0.85 (-2.53%) 5,300 175.04 0 0 33,650 36,000 31,300
15/06/2026 33,650 0.45 (1.36%) 6,100 205.5 0 0 33,200 35,500 30,900
12/06/2026 35,200 0.2 (0.57%) 6,100 214.01 0 0 35,000 37,450 32,550
11/06/2026 35,000 0 (0%) 2,600 90.93 0 0 35,000 37,450 32,550
10/06/2026 35,000 -0.1 (-0.28%) 1,900 65.1 0 0 35,100 37,550 32,650
09/06/2026 35,100 0.15 (0.43%) 5,700 199.47 0 0 34,950 37,350 32,550
08/06/2026 34,950 0.35 (1.01%) 7,500 262.34 0 0 34,600 37,000 32,200
05/06/2026 34,600 0 (0%) 1,100 38.27 0 0 34,600 37,000 32,200
04/06/2026 34,600 -1 (-2.81%) 400 13.84 0 0 35,600 38,050 33,150
03/06/2026 35,600 1.1 (3.19%) 5,900 209.33 0 0 34,500 36,900 32,100
02/06/2026 34,500 0 (0%) 4,500 153.53 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.5 (1.47%) 8,200 282.55 0 0 34,000 36,350 31,650
29/05/2026 34,000 -0.25 (-0.73%) 1,300 44.53 0 0 34,250 36,600 31,900
28/05/2026 34,250 0.25 (0.74%) 100 3.43 0 0 34,000 36,350 31,650
27/05/2026 34,000 0.15 (0.44%) 9,600 325.32 0 0 33,850 36,200 31,500
26/05/2026 33,850 -0.15 (-0.44%) 3,600 121.96 0 0 34,000 36,350 31,650
25/05/2026 34,000 0.2 (0.59%) 2,500 84.76 0 0 33,800 36,150 31,450
22/05/2026 33,800 -0.2 (-0.59%) 2,900 98.29 0 0 34,000 36,350 31,650
21/05/2026 34,000 0.05 (0.15%) 2,000 68 0 0 33,950 36,300 31,600
20/05/2026 33,950 -0.15 (-0.44%) 10,300 350.31 0 0 34,100 36,450 31,750
19/05/2026 34,100 -0.15 (-0.44%) 3,300 112.87 0 0 34,250 36,600 31,900
18/05/2026 34,250 0.2 (0.59%) 3,600 122.46 0 0 34,050 36,400 31,700
15/05/2026 34,050 -0.05 (-0.15%) 100 3.41 0 0 34,100 36,450 31,750
14/05/2026 34,100 0.1 (0.29%) 300 10.23 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.05 (-0.15%) 3,400 115.6 0 0 34,050 36,400 31,700
12/05/2026 34,050 -0.25 (-0.73%) 3,500 119.18 0 0 34,300 36,700 31,900
11/05/2026 34,300 0.3 (0.88%) 3,500 119.25 0 0 34,000 36,350 31,650
08/05/2026 34,000 -0.1 (-0.29%) 6,000 203.75 0 0 34,100 36,450 31,750
07/05/2026 34,100 0.05 (0.15%) 3,300 112.47 0 0 34,050 36,400 31,700
06/05/2026 34,050 -0.05 (-0.15%) 3,000 102.2 0 0 34,100 36,450 31,750
05/05/2026 34,100 -0.1 (-0.29%) 8,600 293.34 0 0 34,200 36,550 31,850
04/05/2026 34,200 0.05 (0.15%) 2,400 81.79 0 0 34,150 36,500 31,800

Historical Data-ko - BSC

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