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
29/09/2026 31,600 0.05 (0.16%) 5,000 157.99 0 0 31,550 33,750 29,350
28/09/2026 31,550 -0.05 (-0.16%) 3,200 101.11 0 0 31,600 33,800 29,400
25/09/2026 31,600 0 (0%) 7,300 230.54 0 0 31,600 33,800 29,400
24/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
23/09/2026 31,600 0 (0%) 2,200 69.42 0 0 31,600 33,800 29,400
22/09/2026 31,600 -0.9 (-2.77%) 6,800 215.88 0 0 32,500 34,750 30,250
21/09/2026 32,500 0 (0%) 400 13 0 0 32,500 34,750 30,250
18/09/2026 32,500 0.95 (3.01%) 100 3.25 0 0 31,550 33,750 29,350
17/09/2026 31,550 0 (0%) 100 3.16 0 0 31,550 33,750 29,350
16/09/2026 31,550 0 (0%) 300 9.47 0 0 31,550 33,750 29,350
15/09/2026 31,550 0 (0%) 400 12.67 0 0 31,550 33,750 29,350
14/09/2026 31,550 -0.35 (-1.1%) 3,700 116.76 0 0 31,900 34,100 29,700
11/09/2026 31,900 -0.1 (-0.31%) 300 9.57 0 0 32,000 34,200 29,800
10/09/2026 32,000 0 (0%) 5,000 160 0 0 32,000 34,200 29,800
09/09/2026 32,000 0 (0%) 2,100 66.87 0 0 32,000 34,200 29,800
08/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
07/09/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
04/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/09/2026 32,000 0 (0%) 2,200 70. 0 0 32,000 34,200 29,800
28/08/2026 32,000 0 (0%) 1,300 41.6 0 0 32,000 34,200 29,800
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/08/2026 32,000 -1.8 (-5.33%) 1,500 48.11 0 0 33,800 36,150 31,450
25/08/2026 33,800 0.8 (2.42%) 1,400 46.88 0 0 33,000 35,300 30,700
24/08/2026 33,000 0 (0%) 800 26.39 0 0 33,000 35,300 30,700
21/08/2026 33,000 0.8 (2.48%) 200 6.6 0 0 32,200 34,450 29,950
20/08/2026 32,200 0 (0%) 1,000 32.2 0 0 32,200 34,450 29,950
19/08/2026 32,200 0 (0%) 1,900 60.93 0 0 32,200 34,450 29,950
18/08/2026 32,200 0 (0%) 400 13.12 0 0 32,200 34,450 29,950
17/08/2026 32,200 0 (0%) 0 0 0 0 32,200 34,450 29,950
14/08/2026 32,200 0.2 (0.63%) 800 25.76 0 0 32,000 34,200 29,800
13/08/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
11/08/2026 32,500 0.5 (1.56%) 200 6.45 0 0 32,000 34,200 29,800
10/08/2026 32,000 0 (0%) 1,100 35.4 0 0 32,000 34,200 29,800
07/08/2026 32,000 0 (0%) 3,100 98.86 0 0 32,000 34,200 29,800
06/08/2026 32,000 0 (0%) 11,000 352 0 0 32,000 34,200 29,800
05/08/2026 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
04/08/2026 31,500 0 (0%) 11,500 362.25 0 0 31,500 33,700 29,300
03/08/2026 31,500 0 (0%) 100 3.15 0 0 31,500 33,700 29,300
31/07/2026 31,500 -0.4 (-1.25%) 5,500 173.38 0 0 31,900 34,100 29,700
30/07/2026 31,900 0.15 (0.47%) 1,500 47.73 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.25 (-0.78%) 1,900 60.06 0 0 32,000 34,200 29,800
28/07/2026 32,000 0 (0%) 700 22.4 0 0 32,000 34,200 29,800
27/07/2026 32,000 0.1 (0.31%) 4,500 143.19 0 0 31,900 34,100 29,700
24/07/2026 31,900 -0.1 (-0.31%) 4,500 143.22 0 0 32,000 34,200 29,800
23/07/2026 32,000 0.1 (0.31%) 8,000 256.53 0 0 31,900 34,100 29,700
22/07/2026 31,900 0.05 (0.16%) 11,300 357.68 0 0 31,850 34,050 29,650
21/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
20/07/2026 31,850 -0.15 (-0.47%) 15,500 492.7 0 0 32,000 34,200 29,800
17/07/2026 32,000 0.5 (1.59%) 4,300 136.42 0 0 31,500 33,700 29,300
16/07/2026 31,500 -0.5 (-1.56%) 1,600 50.4 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 7,900 252.7 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 4,900 156.8 0 0 32,000 34,200 29,800
13/07/2026 32,000 -0.2 (-0.62%) 1,900 61.4 0 0 32,200 34,450 29,950
10/07/2026 32,200 -0.65 (-1.98%) 1,500 48.51 0 0 32,850 35,100 30,600
09/07/2026 32,850 0.75 (2.34%) 1,300 41.96 0 0 32,100 34,300 29,900
08/07/2026 32,100 0 (0%) 600 19.38 0 0 32,100 34,300 29,900
07/07/2026 32,100 0.1 (0.31%) 4,000 128.42 0 0 32,000 34,200 29,800
06/07/2026 32,000 -0.5 (-1.54%) 1,600 51.5 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.65 (-1.96%) 100 3.25 0 0 33,150 35,450 30,850
02/07/2026 33,150 0 (0%) 0 0 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.15 (0.45%) 2,500 81.12 0 0 33,000 35,300 30,700
30/06/2026 33,000 -0.75 (-2.22%) 2,100 69.28 0 0 33,750 36,100 31,400
29/06/2026 33,750 1.25 (3.85%) 100 3.38 0 0 32,500 34,750 30,250
26/06/2026 32,500 0 (0%) 6,400 208 0 0 32,500 34,750 30,250
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/06/2026 32,500 0 (0%) 600 19.5 0 0 32,500 34,750 30,250
23/06/2026 32,500 0 (0%) 1,100 35.74 0 0 32,500 34,750 30,250
22/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 34,750 30,250
19/06/2026 32,500 0 (0%) 4,700 152.75 0 0 32,500 34,750 30,250
18/06/2026 32,500 0.5 (1.56%) 1,900 61.5 0 0 32,000 34,200 29,800
17/06/2026 32,000 -0.7 (-2.14%) 2,700 85.52 0 0 32,700 34,950 30,450
16/06/2026 32,700 -0.05 (-0.15%) 400 13.08 0 0 32,750 35,000 30,500
15/06/2026 32,750 0 (0%) 700 22.93 0 0 32,750 35,000 30,500
12/06/2026 32,750 0 (0%) 500 16.24 0 0 32,750 35,000 30,500
11/06/2026 32,750 -0.2 (-0.61%) 1,100 35.88 0 0 32,950 35,250 30,650
10/06/2026 32,950 0 (0%) 0 0 0 0 32,950 35,250 30,650
09/06/2026 32,950 -0.05 (-0.15%) 200 6.42 0 0 33,000 35,300 30,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
05/06/2026 33,000 1 (3.13%) 2,500 80.15 0 0 32,000 34,200 29,800
04/06/2026 32,000 0 (0%) 400 12.8 0 0 32,000 34,200 29,800
03/06/2026 32,000 0.65 (2.07%) 3,500 111. 0 0 31,350 33,500 29,200
02/06/2026 31,350 -2 (-6.%) 1,100 34.69 0 0 33,350 35,650 31,050
01/06/2026 33,350 1.45 (4.55%) 200 6.53 0 0 31,900 34,100 29,700
29/05/2026 31,900 0.05 (0.16%) 200 6.38 0 0 31,850 34,050 29,650
28/05/2026 31,850 -1.1 (-3.34%) 4,200 134.25 0 0 32,950 35,250 30,650
27/05/2026 33,950 -0.05 (-0.15%) 200 6.6 0 0 34,000 36,350 31,650
26/05/2026 34,000 2 (6.25%) 21,000 672.5 0 0 32,000 34,200 29,800
25/05/2026 32,000 0 (0%) 9,500 304.14 0 0 32,000 34,200 29,800
22/05/2026 32,000 -0.1 (-0.31%) 1,700 54.52 0 0 32,100 34,300 29,900
21/05/2026 32,100 -0.4 (-1.23%) 4,200 134.86 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 5,000 162.5 0 0 32,500 34,750 30,250
19/05/2026 32,500 0.5 (1.56%) 4,500 146.26 0 0 32,000 34,200 29,800
18/05/2026 32,000 0 (0%) 15,200 488.83 0 0 32,000 34,200 29,800
15/05/2026 32,000 -1.2 (-3.61%) 3,800 123.49 0 0 33,200 35,500 30,900
14/05/2026 33,200 0.2 (0.61%) 1,300 43.09 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.3 (0.92%) 2,200 72.07 0 0 32,700 34,950 30,450
12/05/2026 32,700 -0.75 (-2.24%) 3,800 124.42 0 0 33,450 35,750 31,150
11/05/2026 33,450 0 (0%) 0 0 0 0 33,450 35,750 31,150
08/05/2026 33,450 0.4 (1.21%) 1,700 55.47 0 0 33,050 35,350 30,750
07/05/2026 33,050 -0.55 (-1.64%) 100 3.31 0 0 33,600 35,950 31,250
06/05/2026 33,600 0.5 (1.51%) 1,500 50.45 0 0 33,100 35,400 30,800
05/05/2026 33,100 -0.2 (-0.6%) 1,100 36.82 0 0 33,300 35,600 31,000
04/05/2026 33,300 0.25 (0.76%) 300 9.97 0 0 33,050 35,350 30,750
29/04/2026 33,050 0.05 (0.15%) 400 13.22 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.9 (-2.65%) 12,600 408.31 0 0 33,900 36,250 31,550
24/04/2026 33,900 0.3 (0.89%) 300 10.17 0 0 33,600 35,950 31,250
23/04/2026 33,600 -0.4 (-1.18%) 1,400 47.04 0 0 34,000 36,350 31,650
22/04/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 36,350 31,650
21/04/2026 35,000 -0.45 (-1.27%) 2,900 101.42 0 0 35,450 37,900 33,000
20/04/2026 35,450 0.55 (1.58%) 1,000 35.32 0 0 34,900 37,300 32,500
17/04/2026 34,900 0.1 (0.29%) 1,200 41.93 0 0 34,800 37,200 32,400
16/04/2026 34,800 -0.15 (-0.43%) 1,300 45.26 0 0 34,950 37,350 32,550
15/04/2026 34,950 0 (0%) 3,400 118.83 0 0 34,950 37,350 32,550
14/04/2026 34,950 0 (0%) 7,000 244.83 0 0 34,950 37,350 32,550
13/04/2026 34,950 0.15 (0.43%) 1,900 66.19 0 0 34,800 37,200 32,400
10/04/2026 34,800 -0.2 (-0.57%) 3,800 132.51 0 0 35,000 37,450 32,550
09/04/2026 35,000 0.2 (0.57%) 2,400 84 0 0 34,800 37,200 32,400
08/04/2026 34,800 0.1 (0.29%) 1,200 41.7 0 0 34,700 37,100 32,300
07/04/2026 34,700 0.1 (0.29%) 5,100 176.53 0 0 34,600 37,000 32,200
06/04/2026 34,600 0 (0%) 7,200 250.54 0 0 34,600 37,000 32,200
03/04/2026 34,600 -0.4 (-1.14%) 8,300 288.45 0 0 35,000 37,450 32,550
02/04/2026 35,000 0 (0%) 14,300 500.26 0 0 35,000 37,450 32,550
01/04/2026 35,000 -0.65 (-1.82%) 6,200 218.52 0 0 35,650 38,100 33,200
31/03/2026 35,650 0.4 (1.13%) 3,100 108.83 0 0 35,250 37,700 32,800
30/03/2026 35,250 -0.05 (-0.14%) 12,200 427.03 0 0 35,300 37,750 32,850

Historical Data-ko - BSC

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