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
01/10/2026 23,700 0.2 (0.85%) 400 9.54 0 0 23,500 27,000 20,000
30/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/09/2026 23,500 -0.1 (-0.42%) 601 14.12 0 0 23,600 27,100 20,100
28/09/2026 23,500 0 (0%) 3,600 84.9 0 0 23,500 27,000 20,000
25/09/2026 23,500 0 (0%) 1 0.02 0 0 23,500 27,000 20,000
24/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
23/09/2026 23,600 0 (0%) 12,701 298.5 0 0 23,600 27,100 20,100
22/09/2026 23,600 0.1 (0.43%) 600 14.15 0 0 23,500 27,000 20,000
21/09/2026 23,600 0.1 (0.43%) 5,203 122.28 0 0 23,500 27,000 20,000
18/09/2026 23,500 0 (0%) 2,700 63.43 0 0 23,500 27,000 20,000
17/09/2026 23,500 0 (0%) 2 0.05 0 0 23,500 27,000 20,000
16/09/2026 23,500 0 (0%) 1,945 45.59 0 0 23,500 27,000 20,000
15/09/2026 23,500 -0.1 (-0.42%) 3,901 91.84 0 0 23,600 27,100 20,100
14/09/2026 23,500 -0.2 (-0.84%) 601 14.18 0 0 23,700 27,200 20,200
11/09/2026 23,600 -0.1 (-0.42%) 2,601 61.66 0 0 23,700 27,200 20,200
10/09/2026 23,800 0 (0%) 1,801 42.74 0 0 23,800 27,300 20,300
09/09/2026 23,800 -0.6 (-2.46%) 1,000 23.8 0 0 24,400 28,000 20,800
08/09/2026 24,400 0 (0%) 5 0.12 0 0 24,400 28,000 20,800
07/09/2026 24,000 0 (0%) 3,100 75.78 0 0 24,000 27,600 20,400
04/09/2026 24,000 0.3 (1.27%) 5,401 129.71 0 0 23,700 27,200 20,200
03/09/2026 23,600 0 (0%) 1,000 23.67 0 0 23,600 27,100 20,100
28/08/2026 23,600 -0.2 (-0.84%) 101 2.38 0 0 23,800 27,300 20,300
27/08/2026 23,700 -0.3 (-1.25%) 1,510 35.87 0 0 24,000 27,600 20,400
26/08/2026 23,700 0.1 (0.42%) 2,901 69.48 0 0 23,600 27,100 20,100
25/08/2026 23,500 -0.8 (-3.29%) 1,500 35.36 0 0 24,300 27,900 20,700
24/08/2026 24,300 0.7 (2.97%) 110 2.67 0 0 23,600 27,100 20,100
21/08/2026 23,500 -0.2 (-0.84%) 3,500 82.5 0 0 23,700 27,200 20,200
20/08/2026 23,700 -0.9 (-3.66%) 1,210 28.69 0 0 24,600 28,200 21,000
19/08/2026 24,600 0.9 (3.8%) 110 2.7 0 0 23,700 27,200 20,200
18/08/2026 23,700 -0.1 (-0.42%) 1,702 40.39 0 0 23,800 27,300 20,300
17/08/2026 23,700 -0.3 (-1.25%) 1,307 31.1 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 3,602 86.37 0 0 24,000 27,600 20,400
12/08/2026 24,000 0 (0%) 7,710 185.14 0 0 24,000 27,600 20,400
11/08/2026 23,700 -0.3 (-1.25%) 10,800 259.27 0 0 24,000 27,600 20,400
10/08/2026 24,000 -0.3 (-1.23%) 2,800 67.33 0 0 24,300 27,900 20,700
07/08/2026 24,100 -0.3 (-1.23%) 820 19.9 0 0 24,400 28,000 20,800
06/08/2026 24,400 0 (0%) 2,800 68.35 0 0 24,400 28,000 20,800
05/08/2026 24,800 1.1 (4.64%) 12,517 305.83 0 0 23,700 27,200 20,200
04/08/2026 23,700 0 (0%) 2,503 59.3 0 0 23,700 27,200 20,200
03/08/2026 24,000 0.2 (0.84%) 2,800 66.47 0 0 23,800 27,300 20,300
31/07/2026 23,900 0.5 (2.14%) 7,402 175.98 0 0 23,400 26,900 19,900
30/07/2026 23,300 -0.3 (-1.27%) 28,100 658.36 0 0 23,600 27,100 20,100
29/07/2026 23,500 -0.2 (-0.84%) 3,800 89.7 0 0 23,700 27,200 20,200
28/07/2026 23,600 0.1 (0.43%) 3,300 78.08 0 0 23,500 27,000 20,000
27/07/2026 23,800 0 (0%) 2,335 54.99 0 0 23,800 27,300 20,300
24/07/2026 23,600 -0.3 (-1.26%) 900 21.38 0 0 23,900 27,400 20,400
23/07/2026 23,900 -0.2 (-0.83%) 2,900 69.22 0 0 24,100 27,700 20,500
22/07/2026 24,100 0 (0%) 204 4.92 0 0 24,100 27,700 20,500
21/07/2026 24,100 0 (0%) 2,380 57.32 0 0 24,100 27,700 20,500
20/07/2026 24,000 -0.2 (-0.83%) 2,830 68.22 0 0 24,200 27,800 20,600
17/07/2026 24,200 0 (0%) 102 2.47 0 0 24,200 27,800 20,600
16/07/2026 24,600 0 (0%) 300 7.26 0 0 24,600 28,200 21,000
15/07/2026 24,500 0.2 (0.82%) 350 8.61 0 0 24,300 27,900 20,700
14/07/2026 24,200 0.4 (1.68%) 800 19.43 0 0 23,800 27,300 20,300
13/07/2026 24,800 0.7 (2.9%) 802 19.06 0 0 24,100 27,700 20,500
10/07/2026 24,100 -0.2 (-0.82%) 800 19.3 0 0 24,300 27,900 20,700
09/07/2026 24,300 0.1 (0.41%) 1,251 30.33 0 0 24,200 27,800 20,600
08/07/2026 24,800 0.2 (0.81%) 3,500 84.85 0 0 24,600 28,200 21,000
07/07/2026 25,300 1.1 (4.55%) 3,100 76.33 0 0 24,200 27,800 20,600
06/07/2026 24,600 -0.1 (-0.4%) 1,810 43.75 0 0 24,700 28,400 21,000
03/07/2026 24,700 0 (0%) 10 0.25 0 0 24,700 28,400 21,000
02/07/2026 24,700 0 (0%) 201 4.96 0 0 24,700 28,400 21,000
01/07/2026 24,100 -1.1 (-4.37%) 350 8.62 0 0 25,200 28,900 21,500
30/06/2026 25,500 0.9 (3.66%) 200 5.04 0 0 24,600 28,200 21,000
29/06/2026 24,900 0.7 (2.89%) 400 9.83 0 0 24,200 27,800 20,600
26/06/2026 24,900 -0.4 (-1.58%) 2,500 60.49 0 0 25,300 29,000 21,600
25/06/2026 25,000 0.1 (0.4%) 1,600 40.51 0 0 24,900 28,600 21,200
24/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
23/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
22/06/2026 24,900 0.8 (3.32%) 100 2.49 0 0 24,100 27,700 20,500
19/06/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
18/06/2026 24,100 0 (0%) 2,200 53.02 0 0 24,100 27,700 20,500
17/06/2026 24,100 0.2 (0.84%) 600 14.46 0 0 23,900 27,400 20,400
16/06/2026 24,000 -0.1 (-0.41%) 8,900 213.01 0 0 24,100 27,700 20,500
15/06/2026 24,100 -0.4 (-1.63%) 3,000 72.27 0 0 24,500 28,100 20,900
12/06/2026 24,500 0 (0%) 2,400 58.7 0 0 24,500 28,100 20,900
11/06/2026 24,500 -0.3 (-1.21%) 200 4.9 0 0 24,800 28,500 21,100
10/06/2026 24,500 0.5 (2.08%) 1,212 30.13 0 0 24,000 27,600 20,400
09/06/2026 24,000 -0.2 (-0.83%) 2,000 47.99 0 0 24,200 27,800 20,600
08/06/2026 24,000 -0.3 (-1.23%) 629 15.22 0 0 24,300 27,900 20,700
05/06/2026 24,300 0 (0%) 500 12.15 0 0 24,300 27,900 20,700
04/06/2026 24,500 0.2 (0.82%) 800 19.46 0 0 24,300 27,900 20,700
03/06/2026 24,300 0 (0%) 300 7.29 0 0 24,300 27,900 20,700
02/06/2026 24,100 -0.2 (-0.82%) 3,800 92.18 0 0 24,300 27,900 20,700
01/06/2026 24,900 0.6 (2.47%) 2,100 51.09 0 0 24,300 27,900 20,700
29/05/2026 24,500 0.2 (0.82%) 5,200 126.38 0 0 24,300 27,900 20,700
28/05/2026 24,300 0 (0%) 6,001 145.82 0 0 24,300 27,900 20,700
27/05/2026 24,900 0.7 (2.89%) 1,125 27.38 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.3 (-1.22%) 300 7.26 0 0 24,500 28,100 20,900
25/05/2026 24,500 0 (0%) 1,703 41.68 0 0 24,500 28,100 20,900
22/05/2026 24,800 0 (0%) 320 7.85 0 0 24,800 28,500 21,100
21/05/2026 24,800 0.4 (1.64%) 6,700 166.02 0 0 24,400 28,000 20,800
20/05/2026 24,300 -1.1 (-4.33%) 2,309 56.31 0 0 25,400 29,200 21,600
19/05/2026 25,400 1.1 (4.53%) 700 17.78 0 0 24,300 27,900 20,700
18/05/2026 24,600 0.1 (0.41%) 3,600 87.54 0 0 24,500 28,100 20,900
15/05/2026 24,300 -0.2 (-0.82%) 10,800 264.56 0 0 24,500 28,100 20,900
14/05/2026 24,400 -0.1 (-0.41%) 1,200 29.34 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 530 12.89 0 0 24,500 28,100 20,900
12/05/2026 24,500 -0.9 (-3.54%) 13,129 322.2 0 0 25,400 29,200 21,600
11/05/2026 25,400 0 (0%) 100 2.54 0 0 25,400 29,200 21,600
08/05/2026 25,200 0 (0%) 501 12.73 0 0 25,200 28,900 21,500
07/05/2026 25,200 0 (0%) 1,067 26.87 0 0 25,200 28,900 21,500
06/05/2026 25,800 0.4 (1.57%) 200 5.03 0 0 25,400 29,200 21,600
05/05/2026 25,000 0.1 (0.4%) 9,007 228.86 0 0 24,900 28,600 21,200
04/05/2026 24,800 -0.5 (-1.98%) 9,101 225.93 0 0 25,300 29,000 21,600
29/04/2026 25,300 0.1 (0.4%) 900 22.79 0 0 25,200 28,900 21,500
28/04/2026 24,500 -2.3 (-8.58%) 15,132 380.91 0 0 26,800 30,800 22,800
24/04/2026 27,000 1 (3.85%) 6,300 168.92 0 0 26,000 29,900 22,100
23/04/2026 26,000 -0.4 (-1.52%) 2,811 73.12 0 0 26,400 30,300 22,500
22/04/2026 26,400 1.1 (4.35%) 35,400 933.11 0 0 25,300 29,000 21,600
21/04/2026 25,300 -0.1 (-0.39%) 1,600 40.52 0 0 25,400 29,200 21,600
20/04/2026 25,300 -0.2 (-0.78%) 1,987 50.32 0 0 25,500 29,300 21,700
17/04/2026 25,400 -0.1 (-0.39%) 1,300 33.16 0 0 25,500 29,300 21,700
16/04/2026 25,500 -1.2 (-4.49%) 6,500 165.63 0 0 26,700 30,700 22,700
15/04/2026 26,000 0.5 (1.96%) 7,690 205.35 0 0 25,500 29,300 21,700
14/04/2026 25,600 0.4 (1.59%) 8,071 205.89 0 0 25,200 28,900 21,500
13/04/2026 25,200 0.1 (0.4%) 4,300 108.33 0 0 25,100 28,800 21,400
10/04/2026 25,300 0.6 (2.43%) 18,199 457.37 0 0 24,700 28,400 21,000
09/04/2026 24,600 0 (0%) 1,100 27.14 0 0 24,600 28,200 21,000
08/04/2026 24,800 0.7 (2.9%) 3,754 92.18 0 0 24,100 27,700 20,500
07/04/2026 24,700 0.1 (0.41%) 20,803 502.02 0 0 24,600 28,200 21,000
06/04/2026 24,800 -0.3 (-1.2%) 27,889 687.24 0 0 25,100 28,800 21,400
03/04/2026 25,300 -0.2 (-0.78%) 24,921 625.23 0 0 25,500 29,300 21,700
02/04/2026 25,500 -1.7 (-6.25%) 80,412 2,050.25 0 0 27,200 31,200 23,200
01/04/2026 27,500 0.2 (0.73%) 5,810 157.79 0 0 27,300 31,300 23,300

Historical Data-ko - BSC

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