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
25/09/2026 35,100 -0.1 (-0.28%) 900 31.59 0 0 35,200 38,700 31,700
24/09/2026 35,200 -0.1 (-0.28%) 1,200 42.23 0 0 35,300 38,800 31,800
23/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
22/09/2026 35,300 0 (0%) 1 0.04 0 0 35,300 38,800 31,800
21/09/2026 35,300 0 (0%) 18 0.65 0 0 35,300 38,800 31,800
18/09/2026 35,300 0.3 (0.86%) 118 4.17 0 0 35,000 38,500 31,500
17/09/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
16/09/2026 35,000 0.4 (1.16%) 135 4.73 0 0 34,600 38,000 31,200
15/09/2026 34,600 -0.3 (-0.86%) 500 17.73 0 0 34,900 38,300 31,500
14/09/2026 34,900 1.4 (4.18%) 2,328 81.19 0 0 33,500 36,800 30,200
11/09/2026 33,500 0 (0%) 2 0.07 0 0 33,500 36,800 30,200
10/09/2026 33,500 -2.5 (-6.94%) 300 10.17 0 0 36,000 39,600 32,400
09/09/2026 36,000 -0.5 (-1.37%) 1,102 39.67 0 0 36,500 40,100 32,900
08/09/2026 36,500 0.5 (1.39%) 1,000 36.5 0 0 36,000 39,600 32,400
07/09/2026 36,000 -0.8 (-2.17%) 5,602 199.52 0 0 36,800 40,400 33,200
04/09/2026 36,800 -1.2 (-3.16%) 1,701 62.18 0 0 38,000 41,800 34,200
03/09/2026 38,000 -0.1 (-0.26%) 4,219 160.3 0 0 38,100 41,900 34,300
28/08/2026 38,100 1.6 (4.38%) 7,200 274.13 0 0 36,500 40,100 32,900
27/08/2026 36,500 0 (0%) 600 21.9 0 0 36,500 40,100 32,900
26/08/2026 36,500 -1.8 (-4.7%) 2,700 97.49 0 0 38,300 42,100 34,500
25/08/2026 38,300 2 (5.51%) 3,615 138.42 0 0 36,300 39,900 32,700
24/08/2026 36,300 0 (0%) 303 11. 0 0 36,300 39,900 32,700
21/08/2026 36,300 0.1 (0.28%) 813 29.51 0 0 36,200 39,800 32,600
20/08/2026 36,200 0 (0%) 103 3.73 0 0 36,200 39,800 32,600
19/08/2026 36,200 0.1 (0.28%) 100 3.62 0 0 36,100 39,700 32,500
18/08/2026 36,100 0.1 (0.28%) 1,000 36.1 0 0 36,000 39,600 32,400
17/08/2026 36,000 0 (0%) 1,724 62.23 0 0 36,000 39,600 32,400
14/08/2026 36,000 0.8 (2.27%) 603 21.49 0 0 35,200 38,700 31,700
13/08/2026 35,200 -0.8 (-2.22%) 1,600 56.56 0 0 36,000 39,600 32,400
12/08/2026 36,000 0 (0%) 142 5.08 0 0 36,000 39,600 32,400
11/08/2026 36,000 -0.5 (-1.37%) 1,167 41.89 0 0 36,500 40,100 32,900
10/08/2026 36,500 0.4 (1.11%) 2,401 87.64 0 0 36,100 39,700 32,500
07/08/2026 36,100 0 (0%) 3 0.11 0 0 36,100 39,700 32,500
06/08/2026 36,100 0 (0%) 368 13.8 0 0 36,100 39,700 32,500
05/08/2026 36,100 0 (0%) 26 0.93 0 0 36,100 39,700 32,500
04/08/2026 36,100 0 (0%) 300 10.83 0 0 36,100 39,700 32,500
03/08/2026 36,100 0.1 (0.28%) 2,738 98.58 0 0 36,000 39,600 32,400
31/07/2026 36,000 0 (0%) 5,602 201.67 0 0 36,000 39,600 32,400
30/07/2026 36,000 -2.9 (-7.46%) 3,063 110.29 0 0 38,900 42,700 35,100
29/07/2026 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
28/07/2026 38,900 0 (0%) 518 20.09 0 0 38,900 42,700 35,100
27/07/2026 38,900 0 (0%) 1 0.04 0 0 38,900 42,700 35,100
24/07/2026 38,900 2.6 (7.16%) 201 7.5 0 0 36,300 39,900 32,700
23/07/2026 36,300 0.4 (1.11%) 79,400 2,877.02 0 0 35,900 39,400 32,400
22/07/2026 35,900 -0.3 (-0.83%) 1,101 39.43 0 0 36,200 39,800 32,600
21/07/2026 36,200 0.3 (0.84%) 1,101 39.72 0 0 35,900 39,400 32,400
20/07/2026 35,900 0 (0%) 4,614 165.75 0 0 35,900 39,400 32,400
17/07/2026 35,900 0 (0%) 54 1.95 0 0 35,900 39,400 32,400
16/07/2026 35,900 0.1 (0.28%) 1,000 35.9 0 0 35,800 39,300 32,300
15/07/2026 35,800 -0.2 (-0.56%) 200 7.17 0 0 36,000 39,600 32,400
14/07/2026 36,000 0.2 (0.56%) 200 7.2 0 0 35,800 39,300 32,300
13/07/2026 35,800 -0.1 (-0.28%) 302 10.81 0 0 35,900 39,400 32,400
10/07/2026 35,900 -0.1 (-0.28%) 1,100 39.4 0 0 36,000 39,600 32,400
09/07/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
08/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
07/07/2026 36,000 0.4 (1.12%) 9,303 334.91 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.3 (-0.84%) 9,402 338.31 0 0 35,900 39,400 32,400
03/07/2026 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
02/07/2026 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
01/07/2026 35,900 0.4 (1.13%) 600 21.54 0 0 35,500 39,000 32,000
30/06/2026 35,500 -0.4 (-1.11%) 100 3.55 0 0 35,900 39,400 32,400
29/06/2026 35,900 0 (0%) 26,002 933.47 0 0 35,900 39,400 32,400
26/06/2026 35,900 0.4 (1.13%) 15,901 566.63 0 0 35,500 39,000 32,000
25/06/2026 35,500 0 (0%) 5,800 205.9 0 0 35,500 39,000 32,000
24/06/2026 35,500 0.2 (0.57%) 23,524 833.06 0 0 35,300 38,800 31,800
23/06/2026 35,300 -0.2 (-0.56%) 2,215 78.15 0 0 35,500 39,000 32,000
22/06/2026 35,500 0 (0%) 6,002 213.08 0 0 35,500 39,000 32,000
19/06/2026 35,500 -0.1 (-0.28%) 1,200 42.6 0 0 35,600 39,100 32,100
18/06/2026 35,600 0.3 (0.85%) 450 16.11 0 0 35,300 38,800 31,800
17/06/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
16/06/2026 35,300 0.7 (2.02%) 700 24.75 0 0 34,600 38,000 31,200
15/06/2026 34,600 0 (0%) 102 3.53 0 0 34,600 38,000 31,200
12/06/2026 34,600 -3.7 (-9.66%) 2,902 110.06 0 0 38,300 42,100 34,500
11/06/2026 38,300 3.4 (9.74%) 4,536 165.83 0 0 34,900 38,300 31,500
10/06/2026 34,900 -0.1 (-0.29%) 10,410 353.1 0 0 35,000 38,500 31,500
09/06/2026 35,000 -0.1 (-0.28%) 10,150 355.14 0 0 35,100 38,600 31,600
08/06/2026 35,100 0 (0%) 3,300 115.83 0 0 35,100 38,600 31,600
05/06/2026 35,100 0 (0%) 4,000 140.42 0 0 35,100 38,600 31,600
04/06/2026 35,100 0 (0%) 2,100 73.86 0 0 35,100 38,600 31,600
03/06/2026 35,100 0.1 (0.29%) 9,305 323.13 0 0 35,000 38,500 31,500
02/06/2026 35,000 -0.1 (-0.28%) 3,377 118.11 0 0 35,100 38,600 31,600
01/06/2026 35,100 0 (0%) 1,503 52.76 0 0 35,100 38,600 31,600
29/05/2026 35,100 0.3 (0.86%) 4,440 155.57 0 0 34,800 38,200 31,400
28/05/2026 34,800 0 (0%) 3,706 129.54 0 0 34,800 38,200 31,400
27/05/2026 34,800 -0.3 (-0.85%) 1,800 62.46 0 0 35,100 38,600 31,600
26/05/2026 35,100 0.1 (0.29%) 5,109 179.62 0 0 35,000 38,500 31,500
25/05/2026 35,000 -0.7 (-1.96%) 210 7.36 0 0 35,700 39,200 32,200
22/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 39,200 32,200
21/05/2026 35,700 0 (0%) 30 1.04 0 0 35,700 39,200 32,200
20/05/2026 35,700 0.2 (0.56%) 109 3.89 0 0 35,500 39,000 32,000
19/05/2026 35,500 2.9 (8.9%) 2,726 97.02 0 0 32,600 35,800 29,400
18/05/2026 32,600 -3.5 (-9.7%) 2,002 66.32 0 0 36,100 39,700 32,500
15/05/2026 36,100 0 (0%) 122 4.39 0 0 36,100 39,700 32,500
14/05/2026 36,100 0.5 (1.4%) 111 4. 0 0 35,600 39,100 32,100
13/05/2026 36,200 0.2 (0.56%) 1,853 66.96 0 0 36,000 39,600 32,400
12/05/2026 36,000 0 (0%) 21 0.74 0 0 36,000 39,600 32,400
11/05/2026 36,000 -0.2 (-0.55%) 5,325 191.94 0 0 36,200 39,800 32,600
08/05/2026 36,200 0 (0%) 500 18.02 0 0 36,200 39,800 32,600
07/05/2026 36,200 0 (0%) 5,032 177.5 0 0 36,200 39,800 32,600
06/05/2026 36,200 -0.3 (-0.82%) 1,613 58.39 0 0 36,500 40,100 32,900
05/05/2026 36,500 0 (0%) 1,511 55.14 0 0 36,500 40,100 32,900
04/05/2026 36,500 0.5 (1.39%) 13,117 477.81 0 0 36,000 39,600 32,400
29/04/2026 36,000 0 (0%) 78 2.89 0 0 36,000 39,600 32,400
28/04/2026 36,000 0 (0%) 7,102 256.88 0 0 36,000 39,600 32,400
24/04/2026 36,000 0 (0%) 400 14.4 0 0 36,000 39,600 32,400
23/04/2026 36,000 0 (0%) 1,502 54.07 0 0 36,000 39,600 32,400
22/04/2026 36,000 0 (0%) 3,400 122.4 0 0 36,000 39,600 32,400
21/04/2026 36,000 -0.1 (-0.28%) 13,003 468.42 0 0 36,100 39,700 32,500
20/04/2026 36,100 0.1 (0.28%) 100 3.61 0 0 36,000 39,600 32,400
17/04/2026 36,000 0.2 (0.56%) 2,100 75.6 0 0 35,800 39,300 32,300
16/04/2026 35,800 -0.2 (-0.56%) 2,010 71.61 0 0 36,000 39,600 32,400
15/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
14/04/2026 36,000 0.1 (0.28%) 4,000 143.61 0 0 35,900 39,400 32,400
13/04/2026 35,900 0.4 (1.13%) 914 32.81 0 0 35,500 39,000 32,000
10/04/2026 35,500 -1.4 (-3.79%) 2,921 102.87 0 0 36,900 40,500 33,300
09/04/2026 36,900 0.8 (2.22%) 400 14.26 0 0 36,100 39,700 32,500
08/04/2026 36,100 0 (0%) 3,200 115.34 0 0 36,100 39,700 32,500
07/04/2026 36,100 0.1 (0.28%) 301 10.87 0 0 36,000 39,600 32,400
06/04/2026 36,000 0.6 (1.69%) 3,166 113.96 0 0 35,400 38,900 31,900
03/04/2026 35,400 -0.7 (-1.94%) 2,300 82.85 0 0 36,100 39,700 32,500
02/04/2026 36,100 -0.6 (-1.63%) 2,700 98.53 0 0 36,700 40,300 33,100
01/04/2026 36,700 -0.1 (-0.27%) 402 14.77 0 0 36,800 40,400 33,200
31/03/2026 36,800 0.3 (0.82%) 704 25.71 0 0 36,500 40,100 32,900
30/03/2026 36,500 -0.5 (-1.35%) 703 25.74 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.6 (1.65%) 601 22. 0 0 36,400 40,000 32,800
26/03/2026 36,400 1 (2.82%) 310 11.27 0 0 35,400 38,900 31,900
25/03/2026 35,400 0.1 (0.28%) 1,201 42.5 0 0 35,300 38,800 31,800

Historical Data-ko - BSC

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