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
22/10/2026 22,200 -0.1 (-0.45%) 3,900 86.58 0 0 22,300 25,600 19,000
21/10/2026 22,400 -0.1 (-0.44%) 21,500 480.05 0 0 22,500 25,800 19,200
20/10/2026 22,400 0.1 (0.45%) 35,000 787.29 0 0 22,300 25,600 19,000
19/10/2026 22,400 0.1 (0.45%) 7,902 176.5 0 0 22,300 25,600 19,000
16/10/2026 22,300 0 (0%) 1,107 24.66 0 0 22,300 25,600 19,000
15/10/2026 22,200 0.1 (0.45%) 7,000 156 0 0 22,100 25,400 18,800
14/10/2026 22,100 -0.1 (-0.45%) 400 8.85 0 0 22,200 25,500 18,900
13/10/2026 22,200 0 (0%) 1,500 33.3 0 0 22,200 25,500 18,900
12/10/2026 22,200 0 (0%) 8,400 186.58 0 0 22,200 25,500 18,900
09/10/2026 22,200 -0.2 (-0.89%) 12,000 266.9 0 0 22,400 25,700 19,100
08/10/2026 22,300 -0.3 (-1.33%) 34,500 771.7 0 0 22,600 25,900 19,300
07/10/2026 22,600 0.1 (0.44%) 27,200 614.27 0 0 22,500 25,800 19,200
06/10/2026 22,700 0.6 (2.71%) 51,000 1,147.76 0 0 22,100 25,400 18,800
05/10/2026 22,100 -0.2 (-0.9%) 5,000 110.5 0 0 22,300 25,600 19,000
02/10/2026 22,300 0 (0%) 2,800 62.33 0 0 22,300 25,600 19,000
01/10/2026 22,300 0 (0%) 2,000 44.6 0 0 22,300 25,600 19,000
30/09/2026 22,400 0.4 (1.82%) 13,900 310.18 0 0 22,000 25,300 18,700
29/09/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
28/09/2026 22,000 0 (0%) 19,617 431.57 0 0 22,000 25,300 18,700
25/09/2026 22,000 -0.1 (-0.45%) 2,100 46.2 0 0 22,100 25,400 18,800
24/09/2026 22,200 0.1 (0.45%) 9,100 200.97 0 0 22,100 25,400 18,800
23/09/2026 22,100 0 (0%) 4,008 88.58 0 0 22,100 25,400 18,800
22/09/2026 22,100 0 (0%) 7,629 168.8 0 0 22,100 25,400 18,800
21/09/2026 22,200 0.1 (0.45%) 6,000 132.7 0 0 22,100 25,400 18,800
18/09/2026 22,200 0.1 (0.45%) 34,610 766.04 0 0 22,100 25,400 18,800
17/09/2026 22,100 0 (0%) 3,202 70.75 0 0 22,100 25,400 18,800
16/09/2026 22,000 -0.2 (-0.9%) 9,100 201.1 0 0 22,200 25,500 18,900
15/09/2026 22,200 -0.1 (-0.45%) 10,000 222 0 0 22,300 25,600 19,000
14/09/2026 22,500 0 (0%) 8,013 178.99 0 0 22,500 25,800 19,200
11/09/2026 22,200 -0.1 (-0.45%) 13,300 298.61 0 0 22,300 25,600 19,000
10/09/2026 22,200 -0.1 (-0.45%) 11,003 245.73 0 0 22,300 25,600 19,000
09/09/2026 22,300 -0.1 (-0.45%) 13,017 289.73 0 0 22,400 25,700 19,100
08/09/2026 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 25,500 18,900
07/09/2026 22,200 -0.1 (-0.45%) 3,105 68.93 0 0 22,300 25,600 19,000
04/09/2026 22,300 -0.1 (-0.45%) 13,200 294.96 0 0 22,400 25,700 19,100
03/09/2026 22,300 0 (0%) 42,327 947.69 0 0 22,300 25,600 19,000
28/08/2026 22,100 -0.1 (-0.45%) 20,300 453.13 0 0 22,200 25,500 18,900
27/08/2026 22,400 0.2 (0.9%) 5,700 126.68 0 0 22,200 25,500 18,900
26/08/2026 22,400 0 (0%) 14,786 328.83 0 0 22,400 25,700 19,100
25/08/2026 22,600 0 (0%) 21,500 481.8 0 0 22,600 25,900 19,300
24/08/2026 22,800 0 (0%) 52,518 1,188.76 0 0 22,800 26,200 19,400
21/08/2026 22,800 -0.1 (-0.44%) 47,800 1,090.23 0 0 22,900 26,300 19,500
20/08/2026 22,900 0.1 (0.44%) 41,320 945.94 0 0 22,800 26,200 19,400
19/08/2026 23,000 0.2 (0.88%) 53,100 1,211.81 0 0 22,800 26,200 19,400
18/08/2026 22,800 0 (0%) 51,300 1,172.13 0 0 22,800 26,200 19,400
17/08/2026 22,900 0.3 (1.33%) 44,320 1,011.06 0 0 22,600 25,900 19,300
14/08/2026 22,800 0.1 (0.44%) 40,700 921.13 0 0 22,700 26,100 19,300
13/08/2026 22,500 -0.4 (-1.75%) 54,500 1,236.17 0 0 22,900 26,300 19,500
12/08/2026 23,000 0 (0%) 39,601 906.44 0 0 23,000 26,400 19,600
11/08/2026 23,000 0.1 (0.44%) 53,000 1,221.3 0 0 22,900 26,300 19,500
10/08/2026 22,600 0 (0%) 44,700 1,025.18 0 0 22,600 25,900 19,300
07/08/2026 23,000 0.6 (2.68%) 80,100 1,807.29 0 0 22,400 25,700 19,100
06/08/2026 23,700 0 (0%) 240,200 5,369.24 0 0 23,700 27,200 20,200
05/08/2026 23,500 -0.2 (-0.84%) 49,000 1,162.01 0 0 23,700 27,200 20,200
04/08/2026 24,200 0 (0%) 99,700 2,365.49 0 0 24,200 27,800 20,600
03/08/2026 24,200 0.2 (0.83%) 45,400 1,100.19 0 0 24,000 27,600 20,400
31/07/2026 23,900 0.1 (0.42%) 85,331 2,051.07 0 0 23,800 27,300 20,300
30/07/2026 24,600 0.6 (2.5%) 95,700 2,282.39 0 0 24,000 27,600 20,400
29/07/2026 24,200 0 (0%) 83,205 1,999.49 0 0 24,200 27,800 20,600
28/07/2026 24,300 0.2 (0.83%) 42,767 1,033.69 0 0 24,100 27,700 20,500
27/07/2026 23,800 -1.4 (-5.56%) 57,070 1,376.06 0 0 25,200 28,900 21,500
24/07/2026 24,600 -2.3 (-8.55%) 114,600 2,890.66 0 0 26,900 30,900 22,900
23/07/2026 26,000 1.4 (5.69%) 207,100 5,579.5 0 0 24,600 28,200 21,000
22/07/2026 24,600 3.2 (14.95%) 309,500 7,613.7 0 0 21,400 24,600 18,200
21/07/2026 23,100 6.6 (40%) 367,000 7,847.38 0 0 16,500 23,100 9,900

Historical Data-ko - BSC

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