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
02/11/2026 15,400 -0.3 (-1.91%) 20,000 311.18 0 0 15,700 16,750 14,650
30/10/2026 15,700 -0.05 (-0.32%) 28,200 443.8 0 0 15,750 16,850 14,650
29/10/2026 15,750 -0.05 (-0.32%) 33,500 526.9 0 0 15,800 16,900 14,700
28/10/2026 15,800 -0.1 (-0.63%) 13,900 219.63 23,100 346.5 15,900 17,000 14,800
27/10/2026 15,900 0 (0%) 57,400 908.7 0 0 15,900 17,000 14,800
26/10/2026 15,900 0 (0%) 32,500 514.08 0 0 15,900 17,000 14,800
23/10/2026 15,900 0 (0%) 33,600 531.24 0 0 15,900 17,000 14,800
22/10/2026 15,900 -0.05 (-0.31%) 1,500 23.86 0 0 15,950 17,050 14,850
21/10/2026 15,950 0.2 (1.27%) 35,000 556.62 0 0 15,750 16,850 14,650
20/10/2026 15,750 -0.05 (-0.32%) 13,300 210.06 0 0 15,800 16,900 14,700
19/10/2026 15,800 -0.15 (-0.94%) 9,000 142.6 0 0 15,950 17,050 14,850
16/10/2026 15,950 0.1 (0.63%) 18,700 297.12 0 0 15,850 16,950 14,750
15/10/2026 15,850 0 (0%) 3,600 57.03 0 0 15,850 16,950 14,750
14/10/2026 15,850 0 (0%) 10,900 172.77 0 0 15,850 16,950 14,750
13/10/2026 15,850 0.05 (0.32%) 7,900 125.17 0 0 15,800 16,900 14,700
12/10/2026 15,800 0 (0%) 21,900 352.23 0 0 15,800 16,900 14,700
09/10/2026 15,800 0 (0%) 1,200 19.01 0 0 15,800 16,900 14,700
08/10/2026 15,800 0 (0%) 15,700 249.83 0 0 15,800 16,900 14,700
07/10/2026 15,800 -0.05 (-0.32%) 4,500 70.89 0 0 15,850 16,950 14,750
06/10/2026 15,850 -0.05 (-0.31%) 32,000 507.4 0 0 15,900 17,000 14,800
05/10/2026 15,900 0.05 (0.32%) 800 12.73 0 0 15,850 16,950 14,750
02/10/2026 15,850 0.05 (0.32%) 9,900 157.75 0 0 15,800 16,900 14,700
01/10/2026 15,800 -0.1 (-0.63%) 35,800 569.03 0 0 15,900 17,000 14,800
30/09/2026 15,900 0 (0%) 9,700 154.23 0 0 15,900 17,000 14,800
29/09/2026 15,900 -0.1 (-0.63%) 14,900 233.9 0 0 16,000 17,100 14,900
28/09/2026 16,000 -0.15 (-0.93%) 53,100 849.96 0 0 16,150 17,250 15,050
25/09/2026 16,150 0 (0%) 16,800 270.55 0 0 16,150 17,250 15,050
24/09/2026 16,150 -0.15 (-0.92%) 23,300 375.75 0 0 16,300 17,400 15,200
23/09/2026 16,300 -0.05 (-0.31%) 15,600 254.87 0 0 16,350 17,450 15,250
22/09/2026 16,350 0.05 (0.31%) 35,200 574.72 0 0 16,300 17,400 15,200
21/09/2026 16,300 0 (0%) 36,500 594.26 0 0 16,300 17,400 15,200
18/09/2026 16,300 0.2 (1.24%) 12,400 200.58 0 0 16,100 17,200 15,000
17/09/2026 16,100 -0.05 (-0.31%) 11,100 178.42 0 0 16,150 17,250 15,050
16/09/2026 16,150 0.05 (0.31%) 19,200 307.72 0 0 16,100 17,200 15,000
15/09/2026 16,100 0.1 (0.63%) 34,800 557.47 0 0 16,000 17,100 14,900
14/09/2026 16,000 -0.1 (-0.62%) 14,000 224.04 0 0 16,100 17,200 15,000
11/09/2026 16,100 -0.2 (-1.23%) 14,000 226.2 0 0 16,300 17,400 15,200
10/09/2026 16,300 0.05 (0.31%) 41,900 696.6 0 0 16,250 17,350 15,150
09/09/2026 17,450 -0.15 (-0.85%) 19,600 343.12 0 0 17,600 18,800 16,400
08/09/2026 17,600 0.1 (0.57%) 29,400 516.63 0 0 17,500 18,700 16,300
07/09/2026 17,500 0.2 (1.16%) 47,800 831.17 0 0 17,300 18,500 16,100
04/09/2026 17,300 0 (0%) 8,800 152.51 0 0 17,300 18,500 16,100
03/09/2026 17,300 0 (0%) 22,600 392.02 0 0 17,300 18,500 16,100
28/08/2026 17,300 -0.15 (-0.86%) 10,400 181.07 0 0 17,450 18,650 16,250
27/08/2026 17,450 0 (0%) 16,600 288.12 0 0 17,450 18,650 16,250
26/08/2026 17,450 0 (0%) 29,000 505 0 0 17,450 18,650 16,250
25/08/2026 17,450 0.25 (1.45%) 46,900 816.76 0 0 17,200 18,400 16,000
24/08/2026 17,200 0.3 (1.78%) 35,500 607.28 0 0 16,900 18,050 15,750
21/08/2026 16,900 0.1 (0.6%) 19,800 332.98 0 0 16,800 17,950 15,650
20/08/2026 16,800 -0.05 (-0.3%) 6,000 101. 0 0 16,850 18,000 15,700
19/08/2026 16,850 0 (0%) 4,300 72.4 0 0 16,850 18,000 15,700
18/08/2026 16,850 -0.1 (-0.59%) 4,200 70.99 0 0 16,950 18,100 15,800
17/08/2026 16,950 0.05 (0.3%) 13,200 222.46 0 0 16,900 18,050 15,750
14/08/2026 16,900 -0.15 (-0.88%) 12,200 206.25 0 0 17,050 18,200 15,900
13/08/2026 17,050 0 (0%) 13,200 224.87 0 0 17,050 18,200 15,900
12/08/2026 17,050 0 (0%) 24,100 409.85 0 0 17,050 18,200 15,900
11/08/2026 17,050 0 (0%) 55,100 940.47 0 0 17,050 18,200 15,900
10/08/2026 17,050 0.15 (0.89%) 9,700 164.62 0 0 16,900 18,050 15,750
07/08/2026 16,900 0 (0%) 79,600 1,349.77 0 0 16,900 18,050 15,750
06/08/2026 16,900 0.05 (0.3%) 8,000 135.29 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.15 (-0.88%) 21,500 363.82 0 0 17,000 18,150 15,850
04/08/2026 17,000 0 (0%) 59,700 1,014.79 0 0 17,000 18,150 15,850
03/08/2026 17,000 -0.05 (-0.29%) 48,400 824.13 0 0 17,050 18,200 15,900
31/07/2026 17,050 0.25 (1.49%) 8,400 143.72 0 0 16,800 17,950 15,650
30/07/2026 16,800 0.05 (0.3%) 11,900 199.91 0 0 16,750 17,900 15,600
29/07/2026 16,750 0.05 (0.3%) 10,800 180.71 0 0 16,700 17,850 15,550
28/07/2026 16,700 0 (0%) 32,300 539.68 0 0 16,700 17,850 15,550
27/07/2026 16,700 -0.25 (-1.47%) 43,900 736.46 0 0 16,950 18,100 15,800
24/07/2026 16,950 -0.05 (-0.29%) 8,200 138.35 0 0 17,000 18,150 15,850
23/07/2026 17,000 0.1 (0.59%) 40,100 677.6 0 0 16,900 18,050 15,750
22/07/2026 16,900 -0.25 (-1.46%) 81,900 1,391.45 0 0 17,150 18,350 15,950
21/07/2026 17,150 -0.15 (-0.87%) 64,500 1,110.02 0 0 17,300 18,500 16,100
20/07/2026 17,300 -0.2 (-1.14%) 145,700 2,538.45 0 0 17,500 18,700 16,300
17/07/2026 17,500 -0.1 (-0.57%) 22,200 388.63 0 0 17,600 18,800 16,400
16/07/2026 17,600 0.1 (0.57%) 25,800 454.87 0 0 17,500 18,700 16,300
15/07/2026 17,500 -0.15 (-0.85%) 147,800 2,590.49 0 0 17,650 18,850 16,450
14/07/2026 17,650 0 (0%) 117,200 2,065.2 0 0 17,650 18,850 16,450
13/07/2026 17,650 -0.15 (-0.84%) 114,200 2,022.33 0 0 17,800 19,000 16,600
10/07/2026 17,800 -0.25 (-1.39%) 69,000 1,230.69 0 0 18,050 19,300 16,800
09/07/2026 18,050 0.05 (0.28%) 11,300 203.42 0 0 18,000 19,250 16,750
08/07/2026 18,000 0 (0%) 9,600 172.81 0 0 18,000 19,250 16,750
07/07/2026 18,000 0.1 (0.56%) 97,900 1,764.48 0 0 17,900 19,150 16,650
06/07/2026 17,900 -0.25 (-1.38%) 23,600 424.87 0 0 18,150 19,400 16,900
03/07/2026 18,150 0.1 (0.55%) 108,400 1,956.72 0 0 18,050 19,300 16,800
02/07/2026 18,050 0 (0%) 108,300 1,954.86 0 0 18,050 19,300 16,800
01/07/2026 18,050 0 (0%) 82,700 1,490.4 0 0 18,050 19,300 16,800
30/06/2026 18,050 0.1 (0.56%) 27,200 489.43 0 0 17,950 19,200 16,700
29/06/2026 17,950 -0.1 (-0.55%) 10,900 195.66 0 0 18,050 19,300 16,800
26/06/2026 18,050 0.05 (0.28%) 32,300 578.61 0 0 18,000 19,250 16,750
25/06/2026 18,000 0 (0%) 29,000 521.18 0 0 18,000 19,250 16,750
24/06/2026 18,000 -0.05 (-0.28%) 18,800 338.42 0 0 18,050 19,300 16,800
23/06/2026 18,050 -0.05 (-0.28%) 14,100 254.42 0 0 18,100 19,350 16,850
22/06/2026 18,100 0 (0%) 15,900 287.13 0 0 18,100 19,350 16,850
19/06/2026 18,100 0 (0%) 2,600 47.22 0 0 18,100 19,350 16,850
18/06/2026 18,100 0.05 (0.28%) 21,600 391. 0 0 18,050 19,300 16,800
17/06/2026 18,050 -0.05 (-0.28%) 2,700 48.88 0 0 18,100 19,350 16,850
16/06/2026 18,100 0.05 (0.28%) 64,700 1,165.82 0 0 18,050 19,300 16,800
15/06/2026 18,050 0 (0%) 9,200 166.16 0 0 18,050 19,300 16,800
12/06/2026 18,050 -0.25 (-1.37%) 4,100 74.24 0 0 18,300 19,550 17,050
11/06/2026 18,300 0.1 (0.55%) 24,800 449.34 0 0 18,200 19,450 16,950
10/06/2026 18,200 0.1 (0.55%) 21,000 382.85 0 0 18,100 19,350 16,850
09/06/2026 18,100 0 (0%) 42,300 761.65 0 0 18,100 19,350 16,850
08/06/2026 18,100 0 (0%) 43,000 777.17 0 0 18,100 19,350 16,850
05/06/2026 18,100 -0.1 (-0.55%) 18,400 333.63 0 0 18,200 19,450 16,950
04/06/2026 18,200 0 (0%) 8,400 152.53 0 0 18,200 19,450 16,950
03/06/2026 18,200 -0.05 (-0.27%) 10,500 190.95 0 0 18,250 19,500 17,000
02/06/2026 18,250 0.05 (0.27%) 6,400 116.21 0 0 18,200 19,450 16,950
01/06/2026 18,200 0.05 (0.28%) 6,700 121.62 0 0 18,150 19,400 16,900
29/05/2026 18,150 0 (0%) 9,100 165.29 0 0 18,150 19,400 16,900
28/05/2026 18,150 -0.15 (-0.82%) 33,100 601.37 0 0 18,300 19,550 17,050
27/05/2026 18,300 0.05 (0.27%) 4,800 87.76 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.15 (-0.82%) 14,000 255.7 0 0 18,400 19,650 17,150
25/05/2026 18,400 0.1 (0.55%) 11,300 207.58 0 0 18,300 19,550 17,050
22/05/2026 18,300 0.15 (0.83%) 18,900 343.07 0 0 18,150 19,400 16,900
21/05/2026 18,150 0.05 (0.28%) 15,000 271.8 0 0 18,100 19,350 16,850
20/05/2026 18,100 -0.2 (-1.09%) 56,300 1,021.32 0 0 18,300 19,550 17,050
19/05/2026 18,300 0.05 (0.27%) 28,500 521.45 0 0 18,250 19,500 17,000
18/05/2026 18,250 0.05 (0.27%) 19,200 349.55 0 0 18,200 19,450 16,950
15/05/2026 18,200 -0.05 (-0.27%) 26,400 478.81 0 0 18,250 19,500 17,000
14/05/2026 18,250 0.05 (0.27%) 13,600 247.21 0 0 18,200 19,450 16,950
13/05/2026 18,200 0.1 (0.55%) 29,700 538.16 0 0 18,100 19,350 16,850
12/05/2026 18,100 -0.05 (-0.28%) 59,200 1,075.04 0 0 18,150 19,400 16,900
11/05/2026 18,150 -0.05 (-0.27%) 39,300 715.4 0 0 18,200 19,450 16,950
08/05/2026 18,200 -0.05 (-0.27%) 25,600 468.02 0 0 18,250 19,500 17,000
07/05/2026 18,250 -0.05 (-0.27%) 37,700 688.54 0 0 18,300 19,550 17,050
06/05/2026 18,300 -0.1 (-0.54%) 16,000 292.7 0 0 18,400 19,650 17,150
05/05/2026 18,400 0.1 (0.55%) 22,100 404.13 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.1 (0.55%) 24,800 454.19 0 0 18,200 19,450 16,950

Historical Data-ko - BSC

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