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
28/07/2026 26,800 0.1 (0.37%) 18,800 502.31 0 0 26,700 29,300 24,100
27/07/2026 26,700 0 (0%) 21,793 579.31 0 0 26,700 29,300 24,100
24/07/2026 26,700 0.1 (0.38%) 28,600 757.42 0 0 26,600 29,200 24,000
23/07/2026 26,600 0.2 (0.76%) 37,200 981.02 0 0 26,400 29,000 23,800
22/07/2026 26,400 0 (0%) 31,500 830.15 0 0 26,400 29,000 23,800
21/07/2026 26,400 0.2 (0.76%) 12,700 334.44 0 0 26,200 28,800 23,600
20/07/2026 26,200 -0.1 (-0.38%) 8,950 233.73 0 0 26,300 28,900 23,700
17/07/2026 26,300 -0.3 (-1.13%) 33,800 890.97 0 0 26,600 29,200 24,000
16/07/2026 26,600 -0.1 (-0.37%) 20,600 547.49 0 0 26,700 29,300 24,100
15/07/2026 26,700 0.3 (1.14%) 16,600 440.46 0 0 26,400 29,000 23,800
14/07/2026 26,400 0 (0%) 15,000 394.73 0 0 26,400 29,000 23,800
13/07/2026 26,400 -0.1 (-0.38%) 16,900 444.91 0 0 26,500 29,100 23,900
10/07/2026 26,500 -0.1 (-0.38%) 24,000 633.1 0 0 26,600 29,200 24,000
09/07/2026 26,600 -0.2 (-0.75%) 21,600 573 0 0 26,800 29,400 24,200
08/07/2026 26,800 -0.1 (-0.37%) 23,200 621.21 0 0 26,900 29,500 24,300
07/07/2026 26,900 -0.1 (-0.37%) 11,100 297.77 0 0 27,000 29,700 24,300
06/07/2026 27,000 0.1 (0.37%) 8,900 238.57 0 0 26,900 29,500 24,300
03/07/2026 26,900 -0.2 (-0.74%) 15,200 409.53 0 0 27,100 29,800 24,400
02/07/2026 27,100 0.2 (0.74%) 16,300 439.26 0 0 26,900 29,500 24,300
01/07/2026 26,900 -0.3 (-1.1%) 8,000 216.2 0 0 27,200 29,900 24,500
30/06/2026 27,200 0.2 (0.74%) 18,300 495.42 0 0 27,000 29,700 24,300
29/06/2026 27,000 0 (0%) 21,200 569.68 0 0 27,000 29,700 24,300
26/06/2026 27,000 0.2 (0.75%) 23,300 623.65 0 0 26,800 29,400 24,200
25/06/2026 26,800 -0.1 (-0.37%) 15,000 402.25 0 0 26,900 29,500 24,300
24/06/2026 26,900 -0.5 (-1.82%) 25,572 686.7 0 0 27,400 30,100 24,700
23/06/2026 27,400 0.4 (1.48%) 26,001 711.54 0 0 27,000 29,700 24,300
22/06/2026 27,000 0 (0%) 12,900 346.75 0 0 27,000 29,700 24,300
19/06/2026 27,000 0 (0%) 25,800 693.39 0 0 27,000 29,700 24,300
18/06/2026 27,000 -0.1 (-0.37%) 20,900 561.71 0 0 27,100 29,800 24,400
17/06/2026 27,100 0 (0%) 16,200 435.77 0 0 27,100 29,800 24,400
16/06/2026 27,100 0.1 (0.37%) 20,400 550.32 0 0 27,000 29,700 24,300
15/06/2026 27,000 0.3 (1.12%) 23,400 627.98 0 0 26,700 29,300 24,100
12/06/2026 26,700 0.1 (0.38%) 16,400 434.22 0 0 26,600 29,200 24,000
11/06/2026 26,600 -0.1 (-0.37%) 7,109 188.98 0 0 26,700 29,300 24,100
10/06/2026 26,700 0.1 (0.38%) 16,400 435.98 0 0 26,600 29,200 24,000
09/06/2026 26,600 0.2 (0.76%) 6,100 161.59 0 0 26,400 29,000 23,800
08/06/2026 26,400 -0.1 (-0.38%) 16,500 434.87 0 0 26,500 29,100 23,900
05/06/2026 26,500 -0.1 (-0.38%) 15,600 413.75 0 0 26,600 29,200 24,000
04/06/2026 26,600 0.1 (0.38%) 8,500 226.74 0 0 26,500 29,100 23,900
03/06/2026 26,500 -0.2 (-0.75%) 8,400 223.1 0 0 26,700 29,300 24,100
02/06/2026 26,700 0.3 (1.14%) 28,302 750.59 0 0 26,400 29,000 23,800
01/06/2026 26,400 0 (0%) 9,000 237.27 0 0 26,400 29,000 23,800
29/05/2026 26,400 0.1 (0.38%) 16,100 423.43 0 0 26,300 28,900 23,700
28/05/2026 26,300 0 (0%) 9,200 241.57 0 0 26,300 28,900 23,700
27/05/2026 26,300 0.1 (0.38%) 11,601 304.07 0 0 26,200 28,800 23,600
26/05/2026 26,200 0.2 (0.77%) 22,910 599.58 0 0 26,000 28,600 23,400
25/05/2026 26,000 0.1 (0.39%) 11,400 295.78 0 0 25,900 28,400 23,400
22/05/2026 25,900 0.1 (0.39%) 12,000 309.63 0 0 25,800 28,300 23,300
21/05/2026 25,800 -0.2 (-0.77%) 7,700 198.99 0 0 26,000 28,600 23,400
20/05/2026 26,000 0 (0%) 14,400 375.99 0 0 26,000 28,600 23,400
19/05/2026 26,000 0.2 (0.78%) 8,201 212.74 0 0 25,800 28,300 23,300
18/05/2026 25,800 0.2 (0.78%) 17,900 459.55 0 0 25,600 28,100 23,100
15/05/2026 25,600 0 (0%) 10,801 276.05 0 0 25,600 28,100 23,100
14/05/2026 25,600 0 (0%) 10,500 267.47 0 0 25,600 28,100 23,100
13/05/2026 25,600 -0.1 (-0.39%) 8,701 222.42 0 0 25,700 28,200 23,200
12/05/2026 25,700 0.1 (0.39%) 18,900 482.78 0 0 25,600 28,100 23,100
11/05/2026 25,600 0 (0%) 18,600 474.01 0 0 25,600 28,100 23,100
08/05/2026 25,600 0.1 (0.39%) 11,801 301.12 0 0 25,500 28,000 23,000
07/05/2026 25,500 0 (0%) 11,301 286.63 0 0 25,500 28,000 23,000
06/05/2026 25,500 0.2 (0.79%) 22,801 577.02 0 0 25,300 27,800 22,800
05/05/2026 25,300 0.1 (0.4%) 13,400 335.99 0 0 25,200 27,700 22,700
04/05/2026 25,200 -0.1 (-0.4%) 17,100 428.15 0 0 25,300 27,800 22,800
29/04/2026 25,300 0 (0%) 15,400 388.02 0 0 25,300 27,800 22,800
28/04/2026 25,300 0.2 (0.8%) 22,203 554.73 0 0 25,100 27,600 22,600
24/04/2026 25,100 0.2 (0.8%) 9,301 232.79 0 0 24,900 27,300 22,500
23/04/2026 24,900 -0.4 (-1.58%) 9,200 229.74 0 0 25,300 27,800 22,800
22/04/2026 25,300 0 (0%) 200 5.06 0 0 25,300 27,800 22,800
21/04/2026 25,300 0 (0%) 12,701 320.09 0 0 25,300 27,800 22,800
20/04/2026 25,300 -0.5 (-1.94%) 17,200 437.32 0 0 25,800 28,300 23,300
17/04/2026 25,800 0.5 (1.98%) 20,001 510.01 0 0 25,300 27,800 22,800
16/04/2026 25,300 -0.2 (-0.78%) 17,400 439.24 0 0 25,500 28,000 23,000
15/04/2026 25,500 0.1 (0.39%) 26,610 677.44 0 0 25,400 27,900 22,900
14/04/2026 25,400 0.2 (0.79%) 20,102 508.81 0 0 25,200 27,700 22,700
13/04/2026 25,200 -0.1 (-0.4%) 22,501 567.16 0 0 25,300 27,800 22,800
10/04/2026 25,300 0.2 (0.8%) 13,300 334.12 0 0 25,100 27,600 22,600
09/04/2026 25,100 0.1 (0.4%) 15,100 377.5 0 0 25,000 27,500 22,500
08/04/2026 25,000 0.4 (1.63%) 16,417 407.54 0 0 24,600 27,000 22,200
07/04/2026 24,600 -0.1 (-0.4%) 7,200 176.82 0 0 24,700 27,100 22,300
06/04/2026 24,700 -0.1 (-0.4%) 10,524 260.28 0 0 24,800 27,200 22,400
03/04/2026 24,800 0.1 (0.4%) 14,100 348.54 0 0 24,700 27,100 22,300
02/04/2026 24,700 -0.2 (-0.8%) 8,500 209.53 0 0 24,900 27,300 22,500
01/04/2026 24,900 0.2 (0.81%) 6,900 170.24 0 0 24,700 27,100 22,300
31/03/2026 24,700 -0.1 (-0.4%) 9,300 228.97 0 0 24,800 27,200 22,400
30/03/2026 24,800 -0.1 (-0.4%) 20,100 497.46 0 0 24,900 27,300 22,500
27/03/2026 24,900 0.1 (0.4%) 28,200 701.67 0 0 24,800 27,200 22,400
26/03/2026 24,800 0 (0%) 18,801 465.51 0 0 24,800 27,200 22,400
25/03/2026 24,800 0 (0%) 20,402 505.06 0 0 24,800 27,200 22,400
24/03/2026 24,800 -0.2 (-0.8%) 6,200 153.82 0 0 25,000 27,500 22,500
23/03/2026 25,000 -0.2 (-0.79%) 15,000 375.2 0 0 25,200 27,700 22,700
20/03/2026 25,200 0.2 (0.8%) 11,200 276.14 0 0 25,000 27,500 22,500
19/03/2026 25,000 0 (0%) 13,702 343.57 0 0 25,000 27,500 22,500
18/03/2026 25,000 -0.1 (-0.4%) 9,300 231.4 0 0 25,100 27,600 22,600
17/03/2026 25,100 -0.2 (-0.79%) 13,000 325.62 0 0 25,300 27,800 22,800
16/03/2026 25,300 0.3 (1.2%) 15,900 399.14 0 0 25,000 27,500 22,500
13/03/2026 25,000 0 (0%) 19,501 485.81 0 0 25,000 27,500 22,500
12/03/2026 25,000 0.1 (0.4%) 9,900 246.16 0 0 24,900 27,300 22,500
11/03/2026 24,900 0.1 (0.4%) 25,400 630.33 0 0 24,800 27,200 22,400
10/03/2026 24,800 0.5 (2.06%) 30,600 749.43 0 0 24,300 26,700 21,900
09/03/2026 24,300 -2.5 (-9.33%) 13,700 347.87 0 0 26,800 29,400 24,200
06/03/2026 26,800 0.3 (1.13%) 20,100 532.85 0 0 26,500 29,100 23,900
05/03/2026 26,500 -0.1 (-0.38%) 16,600 438.91 0 0 26,600 29,200 24,000
04/03/2026 26,600 -0.4 (-1.48%) 8,900 237.36 0 0 27,000 29,700 24,300
03/03/2026 27,000 -0.3 (-1.1%) 11,500 312.57 0 0 27,300 30,000 24,600
02/03/2026 27,300 -0.2 (-0.73%) 31,000 839.89 0 0 27,500 30,200 24,800
27/02/2026 27,500 0.2 (0.73%) 16,600 448.43 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 12,100 327.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0.3 (1.1%) 35,200 957.79 0 0 27,200 29,900 24,500
24/02/2026 27,200 0 (0%) 26,500 717.69 0 0 27,200 29,900 24,500
23/02/2026 27,200 0 (0%) 400 10.88 0 0 27,200 29,900 24,500
13/02/2026 27,200 -0.2 (-0.73%) 9,200 250.09 0 0 27,400 30,100 24,700
12/02/2026 27,400 0.1 (0.37%) 14,100 384.73 0 0 27,300 30,000 24,600
11/02/2026 27,300 -0.2 (-0.73%) 15,900 434.87 0 0 27,500 30,200 24,800
10/02/2026 27,500 0 (0%) 24,200 650.73 0 0 27,500 30,200 24,800
09/02/2026 27,500 -0.3 (-1.08%) 20,407 552.09 0 0 27,800 30,500 25,100
06/02/2026 27,800 -0.1 (-0.36%) 11,000 304.25 0 0 27,900 30,600 25,200
05/02/2026 27,900 -0.1 (-0.36%) 14,401 400.27 0 0 28,000 30,800 25,200
04/02/2026 28,000 0.3 (1.08%) 32,511 904.9 0 0 27,700 30,400 25,000
03/02/2026 27,700 0.4 (1.47%) 23,600 645.49 0 0 27,300 30,000 24,600
02/02/2026 27,300 0.2 (0.74%) 8,400 228.92 0 0 27,100 29,800 24,400
30/01/2026 27,100 0 (0%) 8,300 224.71 0 0 27,100 29,800 24,400
29/01/2026 27,100 -0.2 (-0.73%) 6,800 184.83 0 0 27,300 30,000 24,600
28/01/2026 27,300 0.1 (0.37%) 13,300 361.08 0 0 27,200 29,900 24,500

Historical Data-ko - BSC

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