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 13,700 0.2 (1.48%) 0 0 0 0 13,500 15,500 11,500
28/09/2026 13,700 0.1 (0.74%) 1,100 14.87 0 0 13,600 15,600 11,600
25/09/2026 13,600 -0.1 (-0.73%) 1,003 13.64 0 0 13,700 15,700 11,700
24/09/2026 13,700 0 (0%) 17 0.23 0 0 13,700 15,700 11,700
23/09/2026 13,700 -0.1 (-0.72%) 200 2.74 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 23 0.32 0 0 13,800 15,800 11,800
21/09/2026 13,800 0 (0%) 40 0.52 0 0 13,800 15,800 11,800
18/09/2026 14,000 0.4 (2.94%) 400 5.52 0 0 13,600 15,600 11,600
17/09/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/09/2026 13,600 -0.3 (-2.16%) 209 2.79 0 0 13,900 15,900 11,900
15/09/2026 14,000 0.3 (2.19%) 200 2.77 0 0 13,700 15,700 11,700
14/09/2026 13,600 -0.1 (-0.73%) 1,800 24.61 0 0 13,700 15,700 11,700
11/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/09/2026 13,600 -0.2 (-1.45%) 2,400 32.8 0 0 13,800 15,800 11,800
09/09/2026 13,800 -0.2 (-1.43%) 2,200 30.44 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 1,300 18.18 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 5,001 70.01 0 0 14,000 16,100 11,900
04/09/2026 14,000 -0.9 (-6.04%) 302 4.23 0 0 14,900 17,100 12,700
03/09/2026 15,500 1.5 (10.71%) 505 7.54 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 800 11.2 0 0 14,000 16,100 11,900
24/08/2026 14,000 0.2 (1.45%) 2,400 33.48 0 0 13,800 15,800 11,800
21/08/2026 13,800 -0.4 (-2.82%) 3,200 44.29 0 0 14,200 16,300 12,100
20/08/2026 14,200 0 (0%) 15 0.21 0 0 14,200 16,300 12,100
19/08/2026 14,200 0 (0%) 4 0.05 0 0 14,200 16,300 12,100
18/08/2026 14,200 0 (0%) 150 2.09 0 0 14,200 16,300 12,100
17/08/2026 14,200 0 (0%) 5 0.07 0 0 14,200 16,300 12,100
14/08/2026 14,200 0.2 (1.43%) 200 2.84 0 0 14,000 16,100 11,900
13/08/2026 13,800 -0.3 (-2.13%) 965 13.59 0 0 14,100 16,200 12,000
12/08/2026 14,300 0.2 (1.42%) 300 4.24 0 0 14,100 16,200 12,000
11/08/2026 14,000 0.3 (2.19%) 310 4.38 0 0 13,700 15,700 11,700
10/08/2026 13,500 -1 (-6.9%) 3,247 44.47 0 0 14,500 16,600 12,400
07/08/2026 14,500 0.9 (6.62%) 108 1.57 0 0 13,600 15,600 11,600
06/08/2026 13,900 0.1 (0.72%) 1,724 23.49 0 0 13,800 15,800 11,800
05/08/2026 13,500 0.6 (4.65%) 1,439 19.94 0 0 12,900 14,800 11,000
04/08/2026 13,100 -1.8 (-12.08%) 10,333 133.47 0 0 14,900 17,100 12,700
03/08/2026 14,900 0 (0%) 1,600 23.84 0 0 14,900 17,100 12,700
31/07/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/07/2026 14,800 0.9 (6.47%) 1,200 17.86 0 0 13,900 15,900 11,900
29/07/2026 13,800 0.1 (0.73%) 1,567 21.8 0 0 13,700 15,700 11,700
28/07/2026 13,500 1.5 (12.5%) 3,714 50.77 0 0 12,000 13,800 10,200
27/07/2026 12,000 0 (0%) 5 0.06 0 0 12,000 13,800 10,200
24/07/2026 12,000 -1.3 (-9.77%) 1,700 20.4 0 0 13,300 15,200 11,400
23/07/2026 13,800 0.7 (5.34%) 301 4.01 0 0 13,100 15,000 11,200
22/07/2026 13,000 -1.4 (-9.72%) 2,120 27.68 0 0 14,400 16,500 12,300
21/07/2026 14,400 0.4 (2.86%) 110 1.58 0 0 14,000 16,100 11,900
20/07/2026 14,000 -0.8 (-5.41%) 708 9.91 0 0 14,800 17,000 12,600
17/07/2026 14,800 0 (0%) 2 0.03 0 0 14,800 17,000 12,600
16/07/2026 14,700 -0.2 (-1.34%) 300 4.43 0 0 14,900 17,100 12,700
15/07/2026 14,900 0 (0%) 800 11.92 0 0 14,900 17,100 12,700
14/07/2026 14,900 0 (0%) 56 0.74 0 0 14,900 17,100 12,700
13/07/2026 15,000 -0.6 (-3.85%) 2,105 32.72 0 0 15,600 17,900 13,300
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/07/2026 15,600 0 (0%) 9 0.14 0 0 15,600 17,900 13,300
06/07/2026 15,600 -0.1 (-0.64%) 1,411 22.01 0 0 15,700 18,000 13,400
03/07/2026 15,000 0.1 (0.67%) 5,200 81.88 0 0 14,900 17,100 12,700
02/07/2026 15,000 -0.1 (-0.66%) 905 13.58 0 0 15,100 17,300 12,900
01/07/2026 15,200 0.1 (0.66%) 1,871 28.29 0 0 15,100 17,300 12,900
30/06/2026 15,000 0.2 (1.35%) 1,550 23.42 0 0 14,800 17,000 12,600
29/06/2026 14,800 1.4 (10.45%) 729 10.82 0 0 13,400 15,400 11,400
26/06/2026 14,700 0.2 (1.38%) 1,915 25.73 0 0 14,500 16,600 12,400
25/06/2026 14,000 -1.1 (-7.28%) 5,273 76.4 0 0 15,100 17,300 12,900
24/06/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
23/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
22/06/2026 15,000 -0.2 (-1.32%) 2,712 40.94 0 0 15,200 17,400 13,000
19/06/2026 15,100 -0.1 (-0.66%) 2,437 36.93 0 0 15,200 17,400 13,000
18/06/2026 15,600 -0.4 (-2.5%) 4,815 73.4 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
15/06/2026 16,100 0 (0%) 20 0.32 0 0 16,100 18,500 13,700
12/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
11/06/2026 16,000 -0.9 (-5.33%) 715 11.53 0 0 16,900 19,400 14,400
10/06/2026 16,300 1 (6.54%) 923 15.58 0 0 15,300 17,500 13,100
09/06/2026 15,400 -0.1 (-0.65%) 1,303 19.94 0 0 15,500 17,800 13,200
08/06/2026 15,500 -0.4 (-2.52%) 1,022 15.84 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 18,200 13,600
04/06/2026 15,900 0.3 (1.92%) 201 3.2 0 0 15,600 17,900 13,300
03/06/2026 15,500 -0.4 (-2.52%) 4,200 65.39 0 0 15,900 18,200 13,600
02/06/2026 15,900 -0.5 (-3.05%) 1,931 30.71 0 0 16,400 18,800 14,000
01/06/2026 16,400 0 (0%) 220 3.6 0 0 16,400 18,800 14,000
29/05/2026 16,400 0 (0%) 2 0.03 0 0 16,400 18,800 14,000
28/05/2026 16,300 0.8 (5.16%) 759 12.44 0 0 15,500 17,800 13,200
27/05/2026 15,500 -0.4 (-2.52%) 219 3.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
25/05/2026 15,500 -0.5 (-3.13%) 1,542 24.52 0 0 16,000 18,400 13,600
22/05/2026 16,000 -0.9 (-5.33%) 5,600 89.6 0 0 16,900 19,400 14,400
21/05/2026 16,700 0.6 (3.73%) 1,725 29.18 0 0 16,100 18,500 13,700
20/05/2026 16,000 -1 (-5.88%) 1,813 29.08 0 0 17,000 19,500 14,500
19/05/2026 16,600 0.1 (0.61%) 3,602 61.33 0 0 16,500 18,900 14,100
18/05/2026 17,100 1.2 (7.55%) 2,672 44.12 0 0 15,900 18,200 13,600
15/05/2026 16,200 -0.6 (-3.57%) 10,473 166.9 0 0 16,800 19,300 14,300
14/05/2026 16,900 -1.9 (-10.11%) 5,702 95.63 0 0 18,800 21,600 16,000
13/05/2026 18,400 -1.9 (-9.36%) 2,841 53.27 0 0 20,300 23,300 17,300
12/05/2026 20,200 -3.5 (-14.77%) 10,285 208.61 0 0 23,700 27,200 20,200
11/05/2026 20,600 -3.2 (-13.45%) 138,571 3,278.81 0 0 23,800 27,300 20,300
08/05/2026 20,200 -2.9 (-12.55%) 84,451 2,010.91 0 0 23,100 26,500 19,700
07/05/2026 19,900 -2.2 (-9.95%) 66,716 1,542.84 0 0 22,100 25,400 18,800
06/05/2026 19,300 -0.4 (-2.03%) 91,831 2,027.41 0 0 19,700 22,600 16,800
05/05/2026 18,600 0.5 (2.76%) 173,430 3,413.35 0 0 18,100 20,800 15,400
04/05/2026 16,700 0.8 (5.03%) 53,859 976.62 0 0 15,900 18,200 13,600
29/04/2026 16,100 2.1 (15%) 39,813 633.64 0 0 14,000 16,100 11,900
28/04/2026 15,000 0 (0%) 4,001 56.06 0 0 15,000 17,200 12,800
24/04/2026 16,200 0.2 (1.25%) 910 13.65 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 22 0.34 0 0 16,000 18,400 13,600
22/04/2026 15,600 -0.4 (-2.5%) 1,710 27.28 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.7 (-4.19%) 450 7.18 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 104 1.74 0 0 16,700 19,200 14,200
17/04/2026 15,800 -1.2 (-7.06%) 5,250 87.43 0 0 17,000 19,500 14,500
16/04/2026 17,000 0.7 (4.29%) 130 2.21 0 0 16,300 18,700 13,900
15/04/2026 15,700 -0.1 (-0.63%) 300 4.88 0 0 15,800 18,100 13,500
14/04/2026 15,800 -0.9 (-5.39%) 10,811 170.94 0 0 16,700 19,200 14,200
13/04/2026 16,600 0 (0%) 4,610 76.83 0 0 16,600 19,000 14,200
10/04/2026 16,400 -0.1 (-0.61%) 2,608 43.37 0 0 16,500 18,900 14,100
09/04/2026 16,900 0.9 (5.63%) 1,641 27.11 0 0 16,000 18,400 13,600
08/04/2026 16,600 0 (0%) 6,519 104.47 0 0 16,600 19,000 14,200
07/04/2026 16,000 0.4 (2.56%) 210 3.48 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
03/04/2026 15,000 -1 (-6.25%) 900 14.04 0 0 16,000 18,400 13,600
02/04/2026 16,000 0.1 (0.63%) 600 9.62 0 0 15,900 18,200 13,600
01/04/2026 15,300 -0.4 (-2.55%) 1,514 24.02 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000

Historical Data-ko - BSC

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