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
02/10/2026 27,950 0.05 (0.18%) 6,600 182.76 0 0 27,900 29,850 25,950
01/10/2026 27,900 -0.1 (-0.36%) 13,900 388.28 0 0 28,000 29,950 26,050
30/09/2026 28,000 0.2 (0.72%) 9,500 264.91 0 0 27,800 29,700 25,900
29/09/2026 27,800 -0.3 (-1.07%) 13,500 375.17 0 0 28,100 30,050 26,150
28/09/2026 28,100 0.05 (0.18%) 13,900 385.86 0 0 28,050 30,000 26,100
25/09/2026 28,050 0.05 (0.18%) 8,600 239.46 0 0 28,000 29,950 26,050
24/09/2026 28,000 -0.1 (-0.36%) 6,200 173.03 0 0 28,100 30,050 26,150
23/09/2026 28,100 0.1 (0.36%) 4,200 117.82 0 0 28,000 29,950 26,050
22/09/2026 28,000 0.25 (0.9%) 11,600 323.48 0 0 27,750 29,650 25,850
21/09/2026 27,750 -0.55 (-1.94%) 34,700 965.19 0 0 28,300 30,250 26,350
18/09/2026 28,300 0.2 (0.71%) 5,300 148.92 0 0 28,100 30,050 26,150
17/09/2026 28,100 -0.3 (-1.06%) 18,100 508.12 0 0 28,400 30,350 26,450
16/09/2026 28,400 -0.3 (-1.05%) 11,500 326.3 0 0 28,700 30,700 26,700
15/09/2026 28,700 -0.2 (-0.69%) 11,200 321.57 0 0 28,900 30,900 26,900
14/09/2026 28,900 0.2 (0.7%) 38,400 1,094.02 0 0 28,700 30,700 26,700
11/09/2026 28,700 -0.25 (-0.86%) 6,000 172.58 0 0 28,950 30,950 26,950
10/09/2026 28,950 0 (0%) 6,000 173.13 0 0 28,950 30,950 26,950
09/09/2026 28,950 0 (0%) 12,200 352.54 0 0 28,950 30,950 26,950
08/09/2026 28,950 0.05 (0.17%) 3,600 103.9 0 0 28,900 30,900 26,900
07/09/2026 28,900 -0.25 (-0.86%) 9,400 269.65 0 0 29,150 31,150 27,150
04/09/2026 29,150 -0.15 (-0.51%) 6,300 184.21 0 0 29,300 31,350 27,250
03/09/2026 29,300 -0.45 (-1.51%) 15,100 443.38 0 0 29,750 31,800 27,700
28/08/2026 29,750 0.35 (1.19%) 15,100 446.33 0 0 29,400 31,450 27,350
27/08/2026 29,400 0.5 (1.73%) 21,600 631.02 0 0 28,900 30,900 26,900
26/08/2026 28,900 0.1 (0.35%) 3,700 106.59 0 0 28,800 30,800 26,800
25/08/2026 28,800 -0.05 (-0.17%) 6,900 199.45 0 0 28,850 30,850 26,850
24/08/2026 28,850 0.05 (0.17%) 6,800 195.99 0 0 28,800 30,800 26,800
21/08/2026 28,800 0.8 (2.86%) 40,200 1,135.85 0 0 28,000 29,950 26,050
20/08/2026 28,000 0.1 (0.36%) 21,900 612.13 0 0 27,900 29,850 25,950
19/08/2026 27,900 -0.1 (-0.36%) 18,100 503.94 0 0 28,000 29,950 26,050
18/08/2026 28,000 0 (0%) 30,400 850.11 0 0 28,000 29,950 26,050
17/08/2026 28,000 -0.05 (-0.18%) 27,000 756.22 0 0 28,050 30,000 26,100
14/08/2026 28,050 -0.1 (-0.36%) 10,700 299.15 0 0 28,150 30,100 26,200
13/08/2026 28,150 0 (0%) 13,000 365.5 0 0 28,150 30,100 26,200
12/08/2026 28,150 0 (0%) 11,900 334.04 0 0 28,150 30,100 26,200
11/08/2026 28,150 0.15 (0.54%) 27,100 761.07 0 0 28,000 29,950 26,050
10/08/2026 28,000 -0.45 (-1.58%) 51,000 1,428.48 0 0 28,450 30,400 26,500
07/08/2026 28,450 -0.85 (-2.9%) 30,100 859.09 0 0 29,300 31,350 27,250
06/08/2026 29,300 -0.2 (-0.68%) 19,500 567.88 0 0 29,500 31,550 27,450
05/08/2026 29,500 0 (0%) 33,900 1,002.69 0 0 29,500 31,550 27,450
04/08/2026 29,500 -0.2 (-0.67%) 24,400 719.87 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.05 (0.17%) 22,100 651.59 0 0 29,650 31,700 27,600
31/07/2026 29,650 0.05 (0.17%) 9,900 290.99 0 0 29,600 31,650 27,550
30/07/2026 29,600 0.3 (1.02%) 23,600 698.25 0 0 29,300 31,350 27,250
29/07/2026 29,300 0.05 (0.17%) 12,900 376.79 0 0 29,250 31,250 27,250
28/07/2026 29,250 0 (0%) 4,500 129.07 0 0 29,250 31,250 27,250
27/07/2026 29,250 -0.15 (-0.51%) 12,900 377.17 0 0 29,400 31,450 27,350
24/07/2026 29,400 0.6 (2.08%) 50,700 1,480.68 0 0 28,800 30,800 26,800
23/07/2026 28,800 0.6 (2.13%) 84,200 2,388.51 0 0 28,200 30,150 26,250
22/07/2026 28,200 -0.4 (-1.4%) 22,400 637.23 0 0 28,600 30,600 26,600
21/07/2026 28,600 -0.4 (-1.38%) 41,700 1,193.1 0 0 29,000 31,000 27,000
20/07/2026 29,000 -0.4 (-1.36%) 15,300 440.78 0 0 29,400 31,450 27,350
17/07/2026 29,400 -0.6 (-2%) 41,200 1,192.34 0 0 30,000 32,100 27,900
16/07/2026 30,000 -0.7 (-2.28%) 44,600 1,335.08 0 0 30,700 32,800 28,600
15/07/2026 30,700 -0.8 (-2.54%) 17,800 549.81 0 0 31,500 33,700 29,300
14/07/2026 31,500 -1 (-3.08%) 25,600 809.92 0 0 32,500 34,750 30,250
13/07/2026 32,500 -0.55 (-1.66%) 28,900 937.94 0 0 33,050 35,350 30,750
10/07/2026 33,050 0.05 (0.15%) 15,300 503.9 0 0 33,000 35,300 30,700
09/07/2026 33,000 -0.25 (-0.75%) 7,000 231.2 0 0 33,250 35,550 30,950
08/07/2026 33,250 0.1 (0.3%) 19,000 627.34 0 0 33,150 35,450 30,850
07/07/2026 33,150 0.05 (0.15%) 6,500 214.49 0 0 33,100 35,400 30,800
06/07/2026 33,100 -0.5 (-1.49%) 40,300 1,340.65 0 0 33,600 35,950 31,250
03/07/2026 33,600 0 (0%) 9,700 324.7 0 0 33,600 35,950 31,250
02/07/2026 33,600 -0.35 (-1.03%) 41,600 1,392.12 0 0 33,950 36,300 31,600
01/07/2026 33,950 0.05 (0.15%) 35,000 1,177.28 0 0 33,900 36,250 31,550
30/06/2026 33,900 -0.4 (-1.17%) 17,800 607.12 0 0 34,300 36,700 31,900
29/06/2026 34,300 -0.9 (-2.56%) 13,300 455.8 0 0 35,200 37,650 32,750
26/06/2026 35,200 -0.3 (-0.85%) 13,800 470.7 0 0 35,500 37,950 33,050
25/06/2026 35,500 -0.1 (-0.28%) 16,000 563.36 0 0 35,600 38,050 33,150
24/06/2026 35,600 -0.4 (-1.11%) 18,000 641.06 0 0 36,000 38,500 33,500
23/06/2026 36,000 -0.3 (-0.83%) 23,400 842.28 0 0 36,300 38,800 33,800
22/06/2026 36,300 -0.15 (-0.41%) 19,400 701.51 0 0 36,450 39,000 33,900
19/06/2026 36,450 -0.35 (-0.95%) 10,600 384.78 0 0 36,800 39,350 34,250
18/06/2026 36,800 -0.15 (-0.41%) 9,300 339.67 0 0 36,950 39,500 34,400
17/06/2026 36,950 0.35 (0.96%) 1,400 51.41 0 0 36,600 39,150 34,050
16/06/2026 36,600 -0.4 (-1.08%) 10,600 387.81 0 0 37,000 39,550 34,450
15/06/2026 37,000 0.25 (0.68%) 3,700 137.26 0 0 36,750 39,300 34,200
12/06/2026 36,750 -0.1 (-0.27%) 5,600 205.81 0 0 36,850 39,400 34,300
11/06/2026 36,850 0.2 (0.55%) 9,500 349.47 0 0 36,650 39,200 34,100
10/06/2026 36,650 -0.05 (-0.14%) 10,000 365.76 0 0 36,700 39,250 34,150
09/06/2026 36,700 0.1 (0.27%) 12,200 454.51 0 0 36,600 39,150 34,050
08/06/2026 36,600 -1.45 (-3.81%) 17,600 653.63 0 0 38,050 40,700 35,400
05/06/2026 38,050 0.05 (0.13%) 8,900 336.37 0 0 38,000 40,650 35,350
04/06/2026 38,000 0.75 (2.01%) 30,700 1,167.23 0 0 37,250 39,850 34,650
03/06/2026 43,100 0.15 (0.35%) 49,500 2,128.98 0 0 42,950 45,950 39,950
02/06/2026 42,950 0.15 (0.35%) 52,600 2,249.47 0 0 42,800 45,750 39,850
01/06/2026 42,800 0 (0%) 22,200 947.13 0 0 42,800 45,750 39,850
29/05/2026 42,800 0 (0%) 17,200 735.59 0 0 42,800 45,750 39,850
28/05/2026 42,800 0.2 (0.47%) 7,600 324.3 0 0 42,600 45,550 39,650
27/05/2026 42,600 0 (0%) 6,300 269.21 0 0 42,600 45,550 39,650
26/05/2026 42,600 -0.2 (-0.47%) 8,000 341.89 0 0 42,800 45,750 39,850
25/05/2026 42,800 -0.1 (-0.23%) 7,300 312.67 0 0 42,900 45,900 39,900
22/05/2026 42,900 -0.1 (-0.23%) 16,100 689.62 0 0 43,000 46,000 40,000
21/05/2026 43,000 0.35 (0.82%) 8,700 374.42 0 0 42,650 45,600 39,700
20/05/2026 42,650 -0.45 (-1.04%) 16,200 697.07 0 0 43,100 46,100 40,100
19/05/2026 43,100 -0.2 (-0.46%) 16,800 723.9 0 0 43,300 46,300 40,300
18/05/2026 43,300 0 (0%) 6,600 282.91 0 0 43,300 46,300 40,300
15/05/2026 43,300 0.25 (0.58%) 11,000 473.54 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.2 (-0.46%) 5,500 237.12 0 0 43,250 46,250 40,250
13/05/2026 43,250 -0.3 (-0.69%) 11,500 495.33 0 0 43,550 46,550 40,550
12/05/2026 43,550 -0.1 (-0.23%) 13,300 579.34 0 0 43,650 46,700 40,600
11/05/2026 43,650 -0.45 (-1.02%) 22,100 966.81 0 0 44,100 47,150 41,050
08/05/2026 44,100 -0.2 (-0.45%) 15,300 676.4 0 0 44,300 47,400 41,200
07/05/2026 44,300 0.05 (0.11%) 31,600 1,401.17 0 0 44,250 47,300 41,200
06/05/2026 44,250 0.25 (0.57%) 3,700 163.76 0 0 44,000 47,050 40,950
05/05/2026 44,000 0.2 (0.46%) 40,900 1,808.38 0 0 43,800 46,850 40,750
04/05/2026 43,800 -0.5 (-1.13%) 37,500 1,653.01 0 0 44,300 47,400 41,200
29/04/2026 44,300 -0.15 (-0.34%) 6,700 297.07 0 0 44,450 47,550 41,350
28/04/2026 44,450 -0.3 (-0.67%) 23,900 1,066.66 0 0 44,750 47,850 41,650
24/04/2026 44,750 -0.1 (-0.22%) 10,100 452.45 0 0 44,850 47,950 41,750
23/04/2026 44,850 -0.05 (-0.11%) 31,600 1,415.96 0 0 44,900 48,000 41,800
22/04/2026 44,900 -0.1 (-0.22%) 14,900 669.52 0 0 45,000 48,150 41,850
21/04/2026 45,000 0.05 (0.11%) 28,600 1,286.13 0 0 44,950 48,050 41,850
20/04/2026 44,950 0.35 (0.78%) 37,000 1,659 0 0 44,600 47,700 41,500
17/04/2026 44,600 -0.35 (-0.78%) 30,000 1,343.59 0 0 44,950 48,050 41,850
16/04/2026 44,950 -0.3 (-0.66%) 6,200 278.56 0 0 45,250 48,400 42,100
15/04/2026 45,250 0 (0%) 29,900 1,350.43 0 0 45,250 48,400 42,100
14/04/2026 45,250 0 (0%) 22,000 995.35 0 0 45,250 48,400 42,100
13/04/2026 45,250 -0.05 (-0.11%) 54,600 2,460.16 0 0 45,300 48,450 42,150
10/04/2026 45,300 1.05 (2.37%) 129,400 5,807.27 0 0 44,250 47,300 41,200
09/04/2026 44,250 -0.15 (-0.34%) 73,900 3,247.28 0 0 44,400 47,500 41,300
08/04/2026 44,400 1.4 (3.26%) 32,200 1,419.5 0 0 43,000 46,000 40,000
07/04/2026 43,000 -0.55 (-1.26%) 7,800 337.44 0 0 43,550 46,550 40,550
06/04/2026 43,550 -0.45 (-1.02%) 13,900 603.24 0 0 44,000 47,050 40,950

Historical Data-ko - BSC

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