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
18/09/2026 22,600 1 (4.63%) 100 2.26 0 0 21,600 23,100 20,100
17/09/2026 21,600 0.1 (0.47%) 300 6.48 0 0 21,500 23,000 20,000
16/09/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/09/2026 21,500 -0.1 (-0.46%) 400 8.6 0 0 21,600 23,100 20,100
14/09/2026 21,600 0 (0%) 100 2.16 0 0 21,600 23,100 20,100
11/09/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
10/09/2026 21,600 -1.1 (-4.85%) 300 6.6 0 0 22,700 24,250 21,150
09/09/2026 22,700 -0.1 (-0.44%) 1,100 24.97 0 0 22,800 24,350 21,250
08/09/2026 22,800 0.8 (3.64%) 100 2.28 0 0 22,000 23,500 20,500
07/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
04/09/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
03/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/08/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
27/08/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
26/08/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
25/08/2026 22,000 0.1 (0.46%) 200 4.41 0 0 21,900 23,400 20,400
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
21/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
20/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
19/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
18/08/2026 21,900 0.8 (3.79%) 100 2.19 0 0 21,100 22,550 19,650
17/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
14/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
13/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
12/08/2026 21,100 1.05 (5.24%) 500 10.62 0 0 20,050 21,450 18,650
11/08/2026 20,050 -0.25 (-1.23%) 100 2.01 0 0 20,300 21,700 18,900
10/08/2026 20,300 0 (0%) 0 0 0 0 20,300 21,700 18,900
07/08/2026 20,300 -0.45 (-2.17%) 1,000 20.63 0 0 20,750 22,200 19,300
06/08/2026 20,750 0.1 (0.48%) 800 16.73 0 0 20,650 22,050 19,250
05/08/2026 20,650 -1.35 (-6.14%) 700 14.46 0 0 22,000 23,500 20,500
04/08/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
03/08/2026 22,000 0 (0%) 300 6.7 0 0 22,000 23,500 20,500
31/07/2026 22,000 0 (0%) 300 6.32 0 0 22,000 23,500 20,500
30/07/2026 22,000 -1.65 (-6.98%) 3,100 69.14 0 0 23,650 25,300 22,000
29/07/2026 23,650 -1.75 (-6.89%) 800 19.14 0 0 25,400 27,150 23,650
28/07/2026 25,400 1.35 (5.61%) 1,300 29.42 0 0 24,050 25,700 22,400
27/07/2026 24,050 -1.8 (-6.96%) 5,100 122.9 0 0 25,850 27,650 24,050
24/07/2026 25,850 -1.9 (-6.85%) 2,500 64.68 0 0 27,750 29,650 25,850
23/07/2026 27,750 -0.25 (-0.89%) 1,200 31.48 0 0 28,000 29,950 26,050
22/07/2026 28,000 0.75 (2.75%) 1,500 39.72 0 0 27,250 29,150 25,350
21/07/2026 27,250 -2.05 (-7.%) 2,300 62.71 0 0 29,300 31,350 27,250
20/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
17/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
16/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
15/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
14/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
13/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
10/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
09/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
08/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
07/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
06/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
03/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
02/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
01/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
30/06/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
29/06/2026 29,300 0.8 (2.81%) 100 2.93 0 0 28,500 30,450 26,550
26/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
25/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
24/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
23/06/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 30,600 26,600
22/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
19/06/2026 28,600 -1.25 (-4.19%) 1,000 28.59 0 0 29,850 31,900 27,800
18/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
17/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
16/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
15/06/2026 29,850 1.95 (6.99%) 100 2.99 0 0 27,900 29,850 25,950
12/06/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
11/06/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
10/06/2026 27,900 -2.05 (-6.84%) 1,100 30.71 0 0 29,950 32,000 27,900
09/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
08/06/2026 29,950 -0.05 (-0.17%) 100 3. 0 0 30,000 32,100 27,900
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
02/06/2026 30,000 -1.05 (-3.38%) 400 11.79 0 0 31,050 33,200 28,900
01/06/2026 31,050 1.75 (5.97%) 100 3.11 0 0 29,300 31,350 27,250
29/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
28/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
27/05/2026 29,300 0 (0%) 100 2.93 0 0 29,300 31,350 27,250
26/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
25/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
22/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
21/05/2026 29,300 0 (0%) 200 5.86 0 0 29,300 31,350 27,250
20/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
19/05/2026 29,300 0.3 (1.03%) 400 11.74 0 0 29,000 31,000 27,000
18/05/2026 30,000 1.4 (4.9%) 100 3 0 0 28,600 30,600 26,600
15/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
14/05/2026 28,600 0 (0%) 100 2.86 0 0 28,600 30,600 26,600
13/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
12/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
11/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
08/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
07/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
06/05/2026 28,600 0 (0%) 100 2.86 0 0 28,600 30,600 26,600
05/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
04/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
29/04/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
28/04/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
24/04/2026 28,600 -0.4 (-1.38%) 100 2.86 0 0 29,000 31,000 27,000
23/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
21/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
20/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
17/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
16/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
15/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
14/04/2026 29,000 0.5 (1.75%) 400 11.66 0 0 28,500 30,450 26,550
13/04/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
10/04/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
09/04/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
08/04/2026 28,500 0.3 (1.06%) 200 5.7 0 0 28,200 30,150 26,250
07/04/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
06/04/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
03/04/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
02/04/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
01/04/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
31/03/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
30/03/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
27/03/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
26/03/2026 28,200 0.1 (0.36%) 200 5.64 0 0 28,100 30,050 26,150
25/03/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
24/03/2026 28,100 0.05 (0.18%) 100 2.81 0 0 28,050 30,000 26,100
23/03/2026 28,050 -0.7 (-2.43%) 300 8.42 0 0 28,750 30,750 26,750
20/03/2026 28,750 -2.05 (-6.66%) 4,000 115.05 0 0 30,800 32,950 28,650
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
18/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650

Historical Data-ko - BSC

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