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
29/10/2026 21,900 0.5 (2.34%) 200 4.33 0 0 21,400 24,600 18,200
28/10/2026 22,600 0.1 (0.44%) 950 21.52 0 0 22,500 25,800 19,200
27/10/2026 23,000 1.9 (9.%) 283 6.33 0 0 21,100 24,200 18,000
26/10/2026 21,700 -0.2 (-0.91%) 855 18.07 0 0 21,900 25,100 18,700
23/10/2026 22,000 0 (0%) 1,035 22.69 0 0 22,000 25,300 18,700
22/10/2026 21,900 -0.2 (-0.9%) 306 6.72 0 0 22,100 25,400 18,800
21/10/2026 22,900 2.9 (14.5%) 378 8.18 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 803 16.06 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 42 0.84 0 0 20,000 23,000 17,000
16/10/2026 20,000 0.1 (0.5%) 949 18.97 0 0 19,900 22,800 17,000
15/10/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/10/2026 19,900 0 (0%) 4 0.08 0 0 19,900 22,800 17,000
13/10/2026 19,900 0 (0%) 200 3.98 0 0 19,900 22,800 17,000
12/10/2026 19,800 -0.2 (-1%) 286 5.69 0 0 20,000 23,000 17,000
09/10/2026 20,000 0 (0%) 5 0.1 0 0 20,000 23,000 17,000
08/10/2026 20,000 -0.4 (-1.96%) 2,200 44.08 0 0 20,400 23,400 17,400
07/10/2026 20,400 -0.4 (-1.92%) 683 13.96 0 0 20,800 23,900 17,700
06/10/2026 20,500 1.1 (5.67%) 341 7.07 0 0 19,400 22,300 16,500
05/10/2026 19,400 0 (0%) 28 0.53 0 0 19,400 22,300 16,500
02/10/2026 19,000 -1.8 (-8.65%) 601 11.64 0 0 20,800 23,900 17,700
01/10/2026 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
30/09/2026 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
29/09/2026 20,600 0 (0%) 300 6.24 0 0 20,600 23,600 17,600
28/09/2026 20,600 -0.2 (-0.96%) 103 2.12 0 0 20,800 23,900 17,700
25/09/2026 20,600 0 (0%) 300 6.24 0 0 20,600 23,600 17,600
24/09/2026 20,600 0 (0%) 188 3.87 0 0 20,600 23,600 17,600
23/09/2026 20,500 -0.3 (-1.44%) 937 19.29 0 0 20,800 23,900 17,700
22/09/2026 20,800 0 (0%) 413 8.59 0 0 20,800 23,900 17,700
21/09/2026 20,800 0 (0%) 10 0.21 0 0 20,800 23,900 17,700
18/09/2026 20,800 -0.6 (-2.8%) 639 13.3 0 0 21,400 24,600 18,200
17/09/2026 20,700 0 (0%) 360 7.69 0 0 20,700 23,800 17,600
16/09/2026 20,700 0.1 (0.49%) 610 12.61 0 0 20,600 23,600 17,600
15/09/2026 20,600 0 (0%) 300 6.18 0 0 20,600 23,600 17,600
14/09/2026 20,600 -2.3 (-10.04%) 394 8.67 0 0 22,900 26,300 19,500
11/09/2026 22,900 1.9 (9.05%) 235 5.25 0 0 21,000 24,100 17,900
10/09/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/09/2026 21,000 0 (0%) 7 0.15 0 0 21,000 24,100 17,900
08/09/2026 21,000 0.7 (3.45%) 290 6.06 0 0 20,300 23,300 17,300
07/09/2026 20,500 0.4 (1.99%) 332 6.75 0 0 20,100 23,100 17,100
04/09/2026 20,100 0.1 (0.5%) 304 6.11 0 0 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 317 6.34 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 240 4.68 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 1,220 24.46 0 0 20,000 23,000 17,000
26/08/2026 20,000 -1.1 (-5.21%) 197 4.03 0 0 21,100 24,200 18,000
25/08/2026 21,100 0 (0%) 647 13.65 0 0 21,100 24,200 18,000
24/08/2026 21,100 -3.7 (-14.92%) 16,630 351.03 0 0 24,800 28,500 21,100
21/08/2026 25,100 0 (0%) 1,208 29.49 0 0 25,100 28,800 21,400
20/08/2026 25,100 0 (0%) 3 0.06 0 0 25,100 28,800 21,400
19/08/2026 25,100 0 (0%) 2 0.04 0 0 25,100 28,800 21,400
18/08/2026 25,100 0 (0%) 1 0.02 0 0 25,100 28,800 21,400
17/08/2026 25,100 0 (0%) 7 0.15 0 0 25,100 28,800 21,400
14/08/2026 25,100 0 (0%) 3 0.06 0 0 25,100 28,800 21,400
13/08/2026 25,100 0 (0%) 26 0.59 0 0 25,100 28,800 21,400
12/08/2026 25,100 0 (0%) 85 2.04 0 0 25,100 28,800 21,400
11/08/2026 25,100 0 (0%) 134 3.19 0 0 25,100 28,800 21,400
10/08/2026 24,800 2.8 (12.73%) 392 9.37 0 0 22,000 25,300 18,700
07/08/2026 22,000 2.5 (12.82%) 257 5.65 0 0 19,500 22,400 16,600
06/08/2026 22,000 2 (10%) 1,463 28.67 0 0 20,000 23,000 17,000
05/08/2026 20,000 0 (0%) 8 0.16 0 0 20,000 23,000 17,000
04/08/2026 19,000 -0.3 (-1.55%) 332 6.68 0 0 19,300 22,100 16,500
03/08/2026 19,300 0.3 (1.58%) 145 2.79 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 39 0.75 0 0 19,000 21,800 16,200
30/07/2026 18,700 0.1 (0.54%) 603 11.46 0 0 18,600 21,300 15,900
29/07/2026 18,600 0 (0%) 310 5.77 0 0 18,600 21,300 15,900
28/07/2026 18,600 0 (0%) 16 0.29 0 0 18,600 21,300 15,900
27/07/2026 18,600 0 (0%) 1,025 19.06 0 0 18,600 21,300 15,900
24/07/2026 18,600 -1.8 (-8.82%) 500 9.3 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
22/07/2026 20,400 0 (0%) 7 0.14 0 0 20,400 23,400 17,400
21/07/2026 20,400 -1.3 (-5.99%) 1,021 20.79 0 0 21,700 24,900 18,500
20/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
17/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
16/07/2026 21,700 -2.3 (-9.58%) 722 15.67 0 0 24,000 27,600 20,400
15/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 40 1. 0 0 24,000 27,600 20,400
13/07/2026 24,000 2.3 (10.6%) 453 10.64 0 0 21,700 24,900 18,500
10/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
09/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 102 2.21 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
06/07/2026 21,700 0 (0%) 304 6.6 0 0 21,700 24,900 18,500
03/07/2026 21,700 0 (0%) 19 0.42 0 0 21,700 24,900 18,500
02/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
01/07/2026 21,800 -3.4 (-13.49%) 538 11.66 0 0 25,200 28,900 21,500
30/06/2026 25,200 0 (0%) 13 0.33 0 0 25,200 28,900 21,500
29/06/2026 30,000 2.6 (9.49%) 619 16.06 0 0 27,400 31,500 23,300
26/06/2026 27,400 0 (0%) 1,416 38.79 0 0 27,400 31,500 23,300
25/06/2026 29,100 -0.1 (-0.34%) 600 16.41 0 0 29,200 33,500 24,900
24/06/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
23/06/2026 29,200 0 (0%) 2 0.05 0 0 29,200 33,500 24,900
22/06/2026 29,200 0 (0%) 10 0.27 0 0 29,200 33,500 24,900
19/06/2026 28,400 0 (0%) 210 6.12 0 0 28,400 32,600 24,200
18/06/2026 28,100 -0.1 (-0.35%) 1,641 46.61 0 0 28,200 32,400 24,000
17/06/2026 28,000 1.3 (4.87%) 1,569 44.62 0 0 26,700 30,700 22,700
16/06/2026 28,300 3.6 (14.57%) 879 23.56 0 0 24,700 28,400 21,000
15/06/2026 24,000 -1.5 (-5.88%) 590 14.52 0 0 25,500 29,300 21,700
12/06/2026 25,500 -0.5 (-1.92%) 1,104 28.15 0 0 26,000 29,900 22,100
11/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
10/06/2026 26,000 0.2 (0.78%) 100 2.6 0 0 25,800 29,600 22,000
09/06/2026 26,500 1.3 (5.16%) 267 6.8 0 0 25,200 28,900 21,500
08/06/2026 25,000 0.6 (2.46%) 429 10.83 0 0 24,400 28,000 20,800
05/06/2026 23,500 0.6 (2.62%) 3,212 78.37 0 0 22,900 26,300 19,500
04/06/2026 22,500 0.4 (1.81%) 2,811 64.38 0 0 22,100 25,400 18,800
03/06/2026 21,900 -1 (-4.37%) 410 9.04 0 0 22,900 26,300 19,500
02/06/2026 22,500 -0.5 (-2.17%) 200 4.57 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 28 0.6 0 0 23,000 26,400 19,600
28/05/2026 22,900 0.4 (1.78%) 417 9.58 0 0 22,500 25,800 19,200
27/05/2026 23,000 2 (9.52%) 2,602 58.54 0 0 21,000 24,100 17,900
26/05/2026 21,000 1 (5%) 139 2.87 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
22/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1 (-4.76%) 2,022 40.46 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 20 0.36 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 8 0.17 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 9 0.19 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 109 2.29 0 0 21,000 24,100 17,900
08/05/2026 21,000 -0.6 (-2.78%) 231 4.85 0 0 21,600 24,800 18,400
07/05/2026 20,600 -3.4 (-14.17%) 311 6.72 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 9 0.22 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.8 (3.45%) 334 8.02 0 0 23,200 26,600 19,800
29/04/2026 24,400 1.3 (5.63%) 923 21.37 0 0 23,100 26,500 19,700

Historical Data-ko - BSC

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