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
28/10/2026 29,100 -0.2 (-0.68%) 40,800 1,180.4 0 0 29,300 31,350 27,250
27/10/2026 29,300 0 (0%) 7,900 229.51 0 0 29,300 31,350 27,250
26/10/2026 29,300 0.2 (0.69%) 21,800 635.5 0 0 29,100 31,100 27,100
23/10/2026 29,100 -0.1 (-0.34%) 16,900 491.22 0 0 29,200 31,200 27,200
22/10/2026 29,200 0.5 (1.74%) 56,700 1,646.69 0 0 28,700 30,700 26,700
21/10/2026 28,700 0.05 (0.17%) 22,600 647.73 0 0 28,650 30,650 26,650
20/10/2026 28,650 0.05 (0.17%) 9,100 260.16 0 0 28,600 30,600 26,600
19/10/2026 28,600 0 (0%) 5,100 146.15 0 0 28,600 30,600 26,600
16/10/2026 28,600 0 (0%) 29,800 852.35 0 0 28,600 30,600 26,600
15/10/2026 28,600 0.05 (0.18%) 7,500 215.28 0 0 28,550 30,500 26,600
14/10/2026 28,550 -0.35 (-1.21%) 10,100 289.03 0 0 28,900 30,900 26,900
13/10/2026 28,900 0 (0%) 4,800 138.28 0 0 28,900 30,900 26,900
12/10/2026 28,900 0 (0%) 29,500 849.88 0 0 28,900 30,900 26,900
09/10/2026 28,900 -0.1 (-0.34%) 24,700 708.29 0 0 29,000 31,000 27,000
08/10/2026 29,000 0 (0%) 10,600 306.48 0 0 29,000 31,000 27,000
07/10/2026 29,000 0.2 (0.69%) 19,600 566.44 0 0 28,800 30,800 26,800
06/10/2026 28,800 -0.2 (-0.69%) 36,300 1,037.54 0 0 29,000 31,000 27,000
05/10/2026 29,000 0 (0%) 4,000 115.76 0 0 29,000 31,000 27,000
02/10/2026 29,000 0 (0%) 2,600 75.4 0 0 29,000 31,000 27,000
01/10/2026 29,000 0.05 (0.17%) 8,800 255.26 0 0 28,950 30,950 26,950
30/09/2026 28,950 -0.15 (-0.52%) 12,900 374.87 0 0 29,100 31,100 27,100
29/09/2026 29,100 -0.1 (-0.34%) 4,300 125.14 0 0 29,200 31,200 27,200
28/09/2026 29,200 0 (0%) 4,300 124.84 0 0 29,200 31,200 27,200
25/09/2026 29,200 -0.1 (-0.34%) 4,900 143.56 0 0 29,300 31,350 27,250
24/09/2026 29,300 -0.05 (-0.17%) 10,400 303.67 0 0 29,350 31,400 27,300
23/09/2026 29,350 0.1 (0.34%) 5,600 163.81 0 0 29,250 31,250 27,250
22/09/2026 29,250 0.05 (0.17%) 15,300 447.79 0 0 29,200 31,200 27,200
21/09/2026 29,200 0 (0%) 1,100 32.13 0 0 29,200 31,200 27,200
18/09/2026 29,200 0.1 (0.34%) 6,000 175.31 0 0 29,100 31,100 27,100
17/09/2026 29,100 0.1 (0.34%) 8,200 237.52 0 0 29,000 31,000 27,000
16/09/2026 29,000 0.15 (0.52%) 18,400 530.79 0 0 28,850 30,850 26,850
15/09/2026 28,850 0.05 (0.17%) 6,000 172.75 0 0 28,800 30,800 26,800
14/09/2026 28,800 -0.15 (-0.52%) 5,100 147.07 0 0 28,950 30,950 26,950
11/09/2026 28,950 -0.05 (-0.17%) 6,600 191.45 0 0 29,000 31,000 27,000
10/09/2026 29,000 -0.1 (-0.34%) 12,900 373.61 0 0 29,100 31,100 27,100
09/09/2026 29,100 -0.1 (-0.34%) 45,800 1,330.95 0 0 29,200 31,200 27,200
08/09/2026 29,200 0 (0%) 13,500 393.35 0 0 29,200 31,200 27,200
07/09/2026 29,200 -0.15 (-0.51%) 4,900 143.23 0 0 29,350 31,400 27,300
04/09/2026 29,350 -0.05 (-0.17%) 6,300 184.53 0 0 29,400 31,450 27,350
03/09/2026 29,400 0 (0%) 15,300 449.32 0 0 29,400 31,450 27,350
28/08/2026 29,400 -0.05 (-0.17%) 20,500 600.57 0 0 29,450 31,500 27,400
27/08/2026 29,450 0.05 (0.17%) 18,700 548.15 0 0 29,400 31,450 27,350
26/08/2026 29,400 0.1 (0.34%) 1,500 44.1 0 0 29,300 31,350 27,250
25/08/2026 29,300 -0.2 (-0.68%) 17,200 504.11 0 0 29,500 31,550 27,450
24/08/2026 29,500 -0.05 (-0.17%) 3,000 88.55 0 0 29,550 31,600 27,500
21/08/2026 29,550 0.05 (0.17%) 6,500 191.77 0 0 29,500 31,550 27,450
20/08/2026 29,500 0.2 (0.68%) 2,800 82.7 0 0 29,300 31,350 27,250
19/08/2026 29,300 -0.2 (-0.68%) 4,900 143.64 0 0 29,500 31,550 27,450
18/08/2026 29,500 0 (0%) 3,400 100.39 0 0 29,500 31,550 27,450
17/08/2026 29,500 0 (0%) 4,500 132.72 0 0 29,500 31,550 27,450
14/08/2026 29,500 0.1 (0.34%) 4,700 138.13 0 0 29,400 31,450 27,350
13/08/2026 29,400 0 (0%) 8,000 235.71 0 0 29,400 31,450 27,350
12/08/2026 29,400 -0.15 (-0.51%) 6,100 180.23 0 0 29,550 31,600 27,500
11/08/2026 29,550 0.05 (0.17%) 8,700 257.17 0 0 29,500 31,550 27,450
10/08/2026 29,500 0.1 (0.34%) 8,500 250.72 0 0 29,400 31,450 27,350
07/08/2026 29,400 0 (0%) 9,100 267.4 0 0 29,400 31,450 27,350
06/08/2026 29,400 -0.2 (-0.68%) 9,700 285.11 0 0 29,600 31,650 27,550
05/08/2026 29,600 -0.1 (-0.34%) 5,800 172. 0 0 29,700 31,750 27,650
04/08/2026 29,700 0 (0%) 14,400 426.68 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.25 (0.85%) 12,600 372.69 0 0 29,450 31,500 27,400
31/07/2026 29,450 0 (0%) 8,300 244.19 0 0 29,450 31,500 27,400
30/07/2026 29,450 0.05 (0.17%) 6,200 182.74 0 0 29,400 31,450 27,350
29/07/2026 29,400 0.1 (0.34%) 5,100 149.45 0 0 29,300 31,350 27,250
28/07/2026 29,300 -0.25 (-0.85%) 12,000 352.52 0 0 29,550 31,600 27,500
27/07/2026 29,550 -0.15 (-0.51%) 4,300 127.49 0 0 29,700 31,750 27,650
24/07/2026 29,700 -0.15 (-0.5%) 17,700 525.45 0 0 29,850 31,900 27,800
23/07/2026 29,850 -0.15 (-0.5%) 26,000 772.52 0 0 30,000 32,100 27,900
22/07/2026 30,000 0.05 (0.17%) 18,700 559.76 0 0 29,950 32,000 27,900
21/07/2026 29,950 0 (0%) 6,800 203.57 0 0 29,950 32,000 27,900
20/07/2026 29,950 -0.15 (-0.5%) 20,100 601.28 0 0 30,100 32,200 28,000
17/07/2026 30,100 0.15 (0.5%) 5,300 158.86 0 0 29,950 32,000 27,900
16/07/2026 29,950 0 (0%) 8,700 260.41 0 0 29,950 32,000 27,900
15/07/2026 29,950 -0.2 (-0.66%) 4,400 131.86 0 0 30,150 32,250 28,050
14/07/2026 30,150 0.2 (0.67%) 7,200 216.06 0 0 29,950 32,000 27,900
13/07/2026 29,950 -0.1 (-0.33%) 28,700 860.19 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 4,400 132.32 0 0 30,050 32,150 27,950
09/07/2026 30,050 0 (0%) 12,600 378.06 0 0 30,050 32,150 27,950
08/07/2026 30,050 0.05 (0.17%) 31,300 938.4 0 0 30,000 32,100 27,900
07/07/2026 30,000 -0.2 (-0.66%) 7,200 216.27 0 0 30,200 32,300 28,100
06/07/2026 30,200 -0.05 (-0.17%) 12,200 366.36 0 0 30,250 32,350 28,150
03/07/2026 30,250 0.25 (0.83%) 8,200 246.74 0 0 30,000 32,100 27,900
02/07/2026 30,000 0.05 (0.17%) 14,900 447.18 0 0 29,950 32,000 27,900
01/07/2026 29,950 -0.05 (-0.17%) 19,800 594.19 0 0 30,000 32,100 27,900
30/06/2026 30,000 -0.1 (-0.33%) 16,500 495.91 0 0 30,100 32,200 28,000
29/06/2026 30,100 0.05 (0.17%) 6,800 204.71 0 0 30,050 32,150 27,950
26/06/2026 30,050 0 (0%) 6,200 186.61 0 0 30,050 32,150 27,950
25/06/2026 30,050 -0.15 (-0.5%) 7,200 217 0 0 30,200 32,300 28,100
24/06/2026 30,200 0 (0%) 17,200 516.67 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 15,300 462.59 0 0 30,200 32,300 28,100
22/06/2026 30,200 0.1 (0.33%) 32,200 968.37 0 0 30,100 32,200 28,000
19/06/2026 30,100 -0.1 (-0.33%) 16,300 491.31 0 0 30,200 32,300 28,100
18/06/2026 30,200 -0.2 (-0.66%) 5,300 160.24 0 0 30,400 32,500 28,300
17/06/2026 30,400 0.1 (0.33%) 11,500 348.68 0 0 30,300 32,400 28,200
16/06/2026 30,300 0 (0%) 7,700 233.67 0 0 30,300 32,400 28,200
15/06/2026 30,300 -0.15 (-0.49%) 13,900 419.91 0 0 30,450 32,550 28,350
12/06/2026 30,450 0.25 (0.83%) 11,000 334.62 0 0 30,200 32,300 28,100
11/06/2026 30,200 0.1 (0.33%) 13,100 395.83 0 0 30,100 32,200 28,000
10/06/2026 30,100 -0.2 (-0.66%) 7,400 222.78 0 0 30,300 32,400 28,200
09/06/2026 30,300 0.2 (0.66%) 7,300 219.53 0 0 30,100 32,200 28,000
08/06/2026 30,100 -0.2 (-0.66%) 21,300 641.42 0 0 30,300 32,400 28,200
05/06/2026 30,300 0 (0%) 10,800 327.29 0 0 30,300 32,400 28,200
04/06/2026 30,300 -0.05 (-0.16%) 6,800 206.19 0 0 30,350 32,450 28,250
03/06/2026 30,350 0.05 (0.17%) 17,500 530.03 0 0 30,300 32,400 28,200
02/06/2026 30,300 -0.3 (-0.98%) 21,600 657.3 0 0 30,600 32,700 28,500
01/06/2026 30,600 -0.15 (-0.49%) 4,000 122.62 0 0 30,750 32,900 28,600
29/05/2026 30,750 -0.15 (-0.49%) 9,200 283.46 0 0 30,900 33,050 28,750
28/05/2026 30,900 -0.1 (-0.32%) 7,200 222.5 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 6,400 198.39 0 0 31,000 33,150 28,850
26/05/2026 31,000 -0.5 (-1.59%) 25,100 768.47 0 0 31,500 33,700 29,300
25/05/2026 31,500 0 (0%) 4,500 140.39 0 0 31,500 33,700 29,300
22/05/2026 31,500 0.1 (0.32%) 6,400 202.57 0 0 31,400 33,550 29,250
21/05/2026 31,400 0 (0%) 6,200 194.65 0 0 31,400 33,550 29,250
20/05/2026 31,400 -0.45 (-1.41%) 23,300 732.35 0 0 31,850 34,050 29,650
19/05/2026 31,850 0.05 (0.16%) 15,000 477.99 0 0 31,800 34,000 29,600
18/05/2026 34,300 -0.15 (-0.44%) 44,400 1,529.19 0 0 34,450 36,850 32,050
15/05/2026 34,450 -0.15 (-0.43%) 27,800 957.56 0 0 34,600 37,000 32,200
14/05/2026 34,600 -0.05 (-0.14%) 18,000 621.84 0 0 34,650 37,050 32,250
13/05/2026 34,650 0 (0%) 20,400 704.51 0 0 34,650 37,050 32,250
12/05/2026 34,650 0 (0%) 54,400 1,880.84 0 0 34,650 37,050 32,250
11/05/2026 34,650 0.3 (0.87%) 36,600 1,269.28 0 0 34,350 36,750 31,950
08/05/2026 34,350 0.1 (0.29%) 14,400 497.05 0 0 34,250 36,600 31,900
07/05/2026 34,250 -0.05 (-0.15%) 14,100 482.45 0 0 34,300 36,700 31,900
06/05/2026 34,300 -0.2 (-0.58%) 25,100 864.9 0 0 34,500 36,900 32,100
05/05/2026 34,500 0.05 (0.15%) 27,700 957.22 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.45 (1.32%) 33,700 1,167.34 0 0 34,000 36,350 31,650
29/04/2026 34,000 0.1 (0.29%) 56,500 1,919.84 0 0 33,900 36,250 31,550
28/04/2026 33,900 0.05 (0.15%) 25,600 866.23 0 0 33,850 36,200 31,500

Historical Data-ko - BSC

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