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
05/10/2026 23,000 -1.1 (-4.56%) 5,339 123.28 0 0 24,100 27,700 20,500
02/10/2026 25,600 1.5 (6.22%) 427 10.87 0 0 24,100 27,700 20,500
01/10/2026 24,000 -0.4 (-1.64%) 1,331 32.04 0 0 24,400 28,000 20,800
30/09/2026 24,400 0 (0%) 700 17.06 0 0 24,400 28,000 20,800
29/09/2026 24,400 0 (0%) 1,005 24.52 0 0 24,400 28,000 20,800
28/09/2026 24,400 -0.1 (-0.41%) 503 12.28 0 0 24,500 28,100 20,900
25/09/2026 24,500 -0.1 (-0.41%) 100 2.45 0 0 24,600 28,200 21,000
24/09/2026 24,600 0 (0%) 74 1.82 0 0 24,600 28,200 21,000
23/09/2026 24,600 0 (0%) 539 13.27 0 0 24,600 28,200 21,000
22/09/2026 24,600 0.8 (3.36%) 102 2.51 0 0 23,800 27,300 20,300
21/09/2026 23,800 -1.8 (-7.03%) 111 2.65 0 0 25,600 29,400 21,800
18/09/2026 24,900 1 (4.18%) 945 24.12 0 0 23,900 27,400 20,400
17/09/2026 23,900 -0.1 (-0.42%) 1,000 23.9 0 0 24,000 27,600 20,400
16/09/2026 24,000 0.3 (1.27%) 100 2.4 0 0 23,700 27,200 20,200
15/09/2026 23,700 0 (0%) 12 0.28 0 0 23,700 27,200 20,200
14/09/2026 23,700 0 (0%) 8 0.19 0 0 23,700 27,200 20,200
11/09/2026 23,700 -0.5 (-2.07%) 1,003 23.78 0 0 24,200 27,800 20,600
10/09/2026 24,100 -0.1 (-0.41%) 1,000 24.16 0 0 24,200 27,800 20,600
09/09/2026 24,200 0.1 (0.41%) 1,100 26.65 0 0 24,100 27,700 20,500
08/09/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
07/09/2026 24,100 0.1 (0.42%) 800 19.25 0 0 24,000 27,600 20,400
04/09/2026 24,000 -0.4 (-1.64%) 200 4.8 0 0 24,400 28,000 20,800
03/09/2026 24,200 -0.3 (-1.22%) 503 12.26 0 0 24,500 28,100 20,900
28/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
27/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
26/08/2026 24,400 0 (0%) 200 4.89 0 0 24,400 28,000 20,800
25/08/2026 24,400 0.9 (3.83%) 2,807 68.49 0 0 23,500 27,000 20,000
24/08/2026 23,500 0.1 (0.43%) 4,000 94.04 0 0 23,400 26,900 19,900
21/08/2026 23,700 0.5 (2.16%) 313 7.33 0 0 23,200 26,600 19,800
20/08/2026 23,200 0 (0%) 5,500 127.75 0 0 23,200 26,600 19,800
19/08/2026 24,300 -0.2 (-0.82%) 2,213 51.28 0 0 24,500 28,100 20,900
18/08/2026 24,500 0.3 (1.24%) 300 7.35 0 0 24,200 27,800 20,600
17/08/2026 24,000 0 (0%) 1,400 33.93 0 0 24,000 27,600 20,400
14/08/2026 24,000 -0.5 (-2.04%) 510 12.25 0 0 24,500 28,100 20,900
13/08/2026 24,500 -0.1 (-0.41%) 1,400 34.31 0 0 24,600 28,200 21,000
12/08/2026 24,600 0 (0%) 500 12.3 0 0 24,600 28,200 21,000
11/08/2026 24,400 -0.4 (-1.61%) 919 22.6 0 0 24,800 28,500 21,100
10/08/2026 24,700 0.4 (1.65%) 2,010 49.79 0 0 24,300 27,900 20,700
07/08/2026 24,500 1.4 (6.06%) 6,900 167.64 0 0 23,100 26,500 19,700
06/08/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
05/08/2026 23,000 -0.3 (-1.29%) 4,900 113.2 0 0 23,300 26,700 19,900
04/08/2026 23,100 -0.3 (-1.28%) 2,621 60.97 0 0 23,400 26,900 19,900
03/08/2026 23,900 0.8 (3.46%) 2,100 49.16 0 0 23,100 26,500 19,700
31/07/2026 24,300 -0.4 (-1.62%) 32,420 748.7 0 0 24,700 28,400 21,000
30/07/2026 24,700 0.5 (2.07%) 131 3.24 0 0 24,200 27,800 20,600
29/07/2026 24,300 0.2 (0.83%) 601 14.57 0 0 24,100 27,700 20,500
28/07/2026 24,100 -0.6 (-2.43%) 501 12.07 0 0 24,700 28,400 21,000
27/07/2026 24,600 -0.7 (-2.77%) 2,000 49.34 0 0 25,300 29,000 21,600
24/07/2026 25,300 0 (0%) 101 2.55 0 0 25,300 29,000 21,600
23/07/2026 25,300 0 (0%) 200 5.06 0 0 25,300 29,000 21,600
22/07/2026 25,000 -1.4 (-5.3%) 1,251 31.65 0 0 26,400 30,300 22,500
21/07/2026 26,400 0 (0%) 9 0.24 0 0 26,400 30,300 22,500
20/07/2026 26,400 0.9 (3.53%) 500 13.2 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 3 0.08 0 0 25,500 29,300 21,700
16/07/2026 25,000 -0.9 (-3.47%) 1,140 29.14 0 0 25,900 29,700 22,100
15/07/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/07/2026 26,000 0.1 (0.39%) 1,981 51.46 0 0 25,900 29,700 22,100
13/07/2026 25,300 -1.5 (-5.6%) 3,735 96.73 0 0 26,800 30,800 22,800
10/07/2026 26,800 -0.2 (-0.74%) 500 13.4 0 0 27,000 31,000 23,000
09/07/2026 27,000 0.1 (0.37%) 1,019 27.53 0 0 26,900 30,900 22,900
08/07/2026 27,900 1.2 (4.49%) 4,306 115.91 0 0 26,700 30,700 22,700
07/07/2026 27,900 0.6 (2.2%) 6,500 173.51 0 0 27,300 31,300 23,300
06/07/2026 27,400 -0.3 (-1.08%) 1,800 49.16 0 0 27,700 31,800 23,600
03/07/2026 27,700 0 (0%) 710 19.65 0 0 27,700 31,800 23,600
02/07/2026 27,700 0.2 (0.73%) 311 8.62 0 0 27,500 31,600 23,400
01/07/2026 27,500 0.1 (0.36%) 538 14.82 0 0 27,400 31,500 23,300
30/06/2026 27,500 0 (0%) 2,203 60.36 0 0 27,500 31,600 23,400
29/06/2026 27,500 -0.5 (-1.79%) 3,304 90.98 0 0 28,000 32,200 23,800
26/06/2026 27,900 0 (0%) 300 8.39 0 0 27,900 32,000 23,800
25/06/2026 27,900 0 (0%) 120 3.35 0 0 27,900 32,000 23,800
24/06/2026 28,000 0.2 (0.72%) 800 22.28 0 0 27,800 31,900 23,700
23/06/2026 27,900 0 (0%) 3,010 83.79 0 0 27,900 32,000 23,800
22/06/2026 28,100 -0.1 (-0.35%) 201 5.61 0 0 28,200 32,400 24,000
19/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 32,400 24,000
18/06/2026 28,400 0.3 (1.07%) 301 8.5 0 0 28,100 32,300 23,900
17/06/2026 28,300 0.3 (1.07%) 600 16.83 0 0 28,000 32,200 23,800
16/06/2026 28,000 0.5 (1.82%) 2,071 57.99 0 0 27,500 31,600 23,400
15/06/2026 27,500 -0.6 (-2.14%) 100 2.75 0 0 28,100 32,300 23,900
12/06/2026 28,100 -0.3 (-1.06%) 300 8.43 0 0 28,400 32,600 24,200
11/06/2026 28,400 0.3 (1.07%) 800 22.71 0 0 28,100 32,300 23,900
10/06/2026 28,700 1.1 (3.99%) 1,126 31.68 0 0 27,600 31,700 23,500
09/06/2026 27,500 -0.7 (-2.48%) 2,615 72.06 0 0 28,200 32,400 24,000
08/06/2026 28,600 -0.3 (-1.04%) 6,002 169.17 0 0 28,900 33,200 24,600
05/06/2026 29,500 0.1 (0.34%) 700 20.26 0 0 29,400 33,800 25,000
04/06/2026 29,200 0.1 (0.34%) 3,102 91.11 0 0 29,100 33,400 24,800
03/06/2026 29,100 -0.5 (-1.69%) 900 26.16 0 0 29,600 34,000 25,200
02/06/2026 29,700 0.7 (2.41%) 567 16.73 0 0 29,000 33,300 24,700
01/06/2026 29,000 -0.6 (-2.03%) 2,102 61.05 0 0 29,600 34,000 25,200
29/05/2026 29,900 0.3 (1.01%) 1,501 44.41 0 0 29,600 34,000 25,200
28/05/2026 29,800 -0.1 (-0.33%) 460 13.65 0 0 29,900 34,300 25,500
27/05/2026 30,000 0.7 (2.39%) 6,114 183.06 0 0 29,300 33,600 25,000
26/05/2026 29,300 0 (0%) 1,700 49.84 0 0 29,300 33,600 25,000
25/05/2026 29,800 0 (0%) 9,101 266.49 0 0 29,800 34,200 25,400
22/05/2026 29,800 0 (0%) 328 9.77 0 0 29,800 34,200 25,400
21/05/2026 29,900 0.4 (1.36%) 3,102 92.36 0 0 29,500 33,900 25,100
20/05/2026 29,300 -0.8 (-2.66%) 4,600 135.64 0 0 30,100 34,600 25,600
19/05/2026 29,900 -0.1 (-0.33%) 1,686 50.77 0 0 30,000 34,500 25,500
18/05/2026 30,200 0.6 (2.03%) 10,601 318.22 0 0 29,600 34,000 25,200
15/05/2026 29,800 -0.1 (-0.33%) 1,700 50.32 0 0 29,900 34,300 25,500
14/05/2026 29,900 0.1 (0.34%) 1,270 38.03 0 0 29,800 34,200 25,400
13/05/2026 29,800 0 (0%) 1,814 53.96 0 0 29,800 34,200 25,400
12/05/2026 29,800 -0.1 (-0.33%) 2,521 75.11 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 509 15.21 0 0 29,900 34,300 25,500
08/05/2026 30,000 0.2 (0.67%) 6,400 191.54 0 0 29,800 34,200 25,400
07/05/2026 30,000 -0.1 (-0.33%) 5,507 163.95 0 0 30,100 34,600 25,600
06/05/2026 30,000 -0.1 (-0.33%) 1,202 36.2 0 0 30,100 34,600 25,600
05/05/2026 30,200 0 (0%) 708 21.28 0 0 30,200 34,700 25,700
04/05/2026 30,400 0.2 (0.66%) 1,002 30.24 0 0 30,200 34,700 25,700
29/04/2026 30,500 0.2 (0.66%) 2,310 69.75 0 0 30,300 34,800 25,800
28/04/2026 30,500 0.4 (1.33%) 1,307 39.56 0 0 30,100 34,600 25,600
24/04/2026 30,600 0.2 (0.66%) 1,325 39.86 0 0 30,400 34,900 25,900
23/04/2026 30,500 -0.2 (-0.65%) 3,574 108.78 0 0 30,700 35,300 26,100
22/04/2026 30,700 0.3 (0.99%) 201 6.17 0 0 30,400 34,900 25,900
21/04/2026 30,600 0.2 (0.66%) 2,800 85.05 0 0 30,400 34,900 25,900
20/04/2026 30,900 0.6 (1.98%) 2,465 74.9 0 0 30,300 34,800 25,800
17/04/2026 30,900 0 (0%) 1,602 48.52 0 0 30,900 35,500 26,300
16/04/2026 31,000 0.5 (1.64%) 4,280 132.28 0 0 30,500 35,000 26,000
15/04/2026 30,800 0.3 (0.98%) 1,028 31.31 0 0 30,500 35,000 26,000
14/04/2026 30,600 0.3 (0.99%) 264 8.03 2,000 58 30,300 34,800 25,800
13/04/2026 30,700 0.6 (1.99%) 1,214 36.81 0 0 30,100 34,600 25,600
10/04/2026 30,400 -0.1 (-0.33%) 1,770 53.29 0 0 30,500 35,000 26,000
09/04/2026 30,300 -0.4 (-1.3%) 1,257 38.18 0 0 30,700 35,300 26,100
08/04/2026 31,000 0.3 (0.98%) 7,101 218.35 0 0 30,700 35,300 26,100
07/04/2026 30,700 -0.1 (-0.32%) 100 3.07 0 0 30,800 35,400 26,200
06/04/2026 30,800 1.2 (4.05%) 961 29.6 0 0 29,600 34,000 25,200

Historical Data-ko - BSC

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