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
15/09/2026 20,500 0.1 (0.49%) 11,400 234.83 0 0 20,400 21,800 19,000
14/09/2026 20,400 0 (0%) 8,200 168.18 0 0 20,400 21,800 19,000
11/09/2026 20,400 -0.4 (-1.92%) 5,600 116.17 0 0 20,800 22,250 19,350
10/09/2026 20,800 -0.25 (-1.19%) 7,600 151.08 0 0 21,050 22,500 19,600
09/09/2026 21,050 0.35 (1.69%) 3,000 63.01 0 0 20,700 22,100 19,300
08/09/2026 20,700 0 (0%) 8,100 163.55 0 0 20,700 22,100 19,300
07/09/2026 20,700 -0.3 (-1.43%) 5,400 111.62 0 0 21,000 22,450 19,550
04/09/2026 21,000 0 (0%) 1,700 35.59 0 0 21,000 22,450 19,550
03/09/2026 21,000 0 (0%) 4,300 90.3 0 0 21,000 22,450 19,550
28/08/2026 21,000 -0.1 (-0.47%) 9,600 201.77 0 0 21,100 22,550 19,650
27/08/2026 21,100 0.1 (0.48%) 300 6.31 0 0 21,000 22,450 19,550
26/08/2026 21,000 0.2 (0.96%) 700 14.7 0 0 20,800 22,250 19,350
25/08/2026 20,800 -0.3 (-1.42%) 2,300 47.84 0 0 21,100 22,550 19,650
24/08/2026 21,100 0.1 (0.48%) 100 2.11 0 0 21,000 22,450 19,550
21/08/2026 21,000 0.15 (0.72%) 1,700 35.7 0 0 20,850 22,300 19,400
20/08/2026 20,850 0 (0%) 0 0 0 0 20,850 22,300 19,400
19/08/2026 20,850 0.05 (0.24%) 2,200 45.82 0 0 20,800 22,250 19,350
18/08/2026 20,800 -0.2 (-0.95%) 14,500 302.98 0 0 21,000 22,450 19,550
17/08/2026 21,000 0.1 (0.48%) 3,200 67.71 0 0 20,900 22,350 19,450
14/08/2026 20,900 -0.1 (-0.48%) 1,200 24.97 0 0 21,000 22,450 19,550
13/08/2026 21,000 -0.2 (-0.94%) 3,800 79.96 0 0 21,200 22,650 19,750
12/08/2026 21,200 -0.3 (-1.4%) 2,700 57.3 0 0 21,500 23,000 20,000
11/08/2026 21,500 0 (0%) 6,400 138.23 0 0 21,500 23,000 20,000
10/08/2026 21,500 0.5 (2.38%) 4,900 105.97 0 0 21,000 22,450 19,550
07/08/2026 21,000 0 (0%) 14,800 310.8 0 0 21,000 22,450 19,550
06/08/2026 21,000 0 (0%) 15,200 319.16 0 0 21,000 22,450 19,550
05/08/2026 21,000 0.2 (0.96%) 5,200 109.19 0 0 20,800 22,250 19,350
04/08/2026 20,800 -0.1 (-0.48%) 5,100 106.8 0 0 20,900 22,350 19,450
03/08/2026 20,900 0.05 (0.24%) 1,400 29.35 0 0 20,850 22,300 19,400
31/07/2026 20,850 0 (0%) 1,500 31.49 0 0 20,850 22,300 19,400
30/07/2026 20,850 -0.65 (-3.02%) 11,500 239.58 0 0 21,500 23,000 20,000
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
28/07/2026 21,500 0.8 (3.86%) 3,300 68.5 0 0 20,700 22,100 19,300
27/07/2026 20,700 0 (0%) 3,700 76.59 0 0 20,700 22,100 19,300
24/07/2026 20,700 -0.3 (-1.43%) 5,500 113.72 0 0 21,000 22,450 19,550
23/07/2026 21,000 0.05 (0.24%) 2,500 52.49 0 0 20,950 22,400 19,500
22/07/2026 20,950 0 (0%) 1,700 35.57 0 0 20,950 22,400 19,500
21/07/2026 20,950 0 (0%) 3,700 78.27 0 0 20,950 22,400 19,500
20/07/2026 20,950 -0.05 (-0.24%) 3,000 62.94 0 0 21,000 22,450 19,550
17/07/2026 21,000 0.2 (0.96%) 900 18.91 0 0 20,800 22,250 19,350
16/07/2026 20,800 -0.6 (-2.8%) 19,900 421.07 0 0 21,400 22,850 19,950
15/07/2026 21,400 0 (0%) 6,100 129.59 0 0 21,400 22,850 19,950
14/07/2026 21,400 -0.1 (-0.47%) 3,700 79.47 0 0 21,500 23,000 20,000
13/07/2026 21,500 0.35 (1.65%) 400 8.59 0 0 21,150 22,600 19,700
10/07/2026 21,150 -0.15 (-0.7%) 2,700 57.19 0 0 21,300 22,750 19,850
09/07/2026 21,300 -0.1 (-0.47%) 7,200 153.11 0 0 21,400 22,850 19,950
08/07/2026 21,400 -0.1 (-0.47%) 4,200 90.16 0 0 21,500 23,000 20,000
07/07/2026 21,500 0.2 (0.94%) 400 8.59 0 0 21,300 22,750 19,850
06/07/2026 21,300 -0.4 (-1.84%) 6,400 137.16 0 0 21,700 23,200 20,200
03/07/2026 21,700 0 (0%) 12,000 260.43 0 0 21,700 23,200 20,200
02/07/2026 21,700 -0.1 (-0.46%) 6,800 147.94 0 0 21,800 23,300 20,300
01/07/2026 21,800 -0.2 (-0.91%) 2,900 63.47 0 0 22,000 23,500 20,500
30/06/2026 22,000 0 (0%) 1,500 33 0 0 22,000 23,500 20,500
29/06/2026 22,000 0 (0%) 11,300 244.15 0 0 22,000 23,500 20,500
26/06/2026 22,000 -0.1 (-0.45%) 600 13.2 0 0 22,100 23,600 20,600
25/06/2026 22,100 0.3 (1.38%) 400 8.78 0 0 21,800 23,300 20,300
24/06/2026 21,800 -0.15 (-0.68%) 5,000 109.04 0 0 21,950 23,450 20,450
23/06/2026 21,950 -0.05 (-0.23%) 1,600 34.74 0 0 22,000 23,500 20,500
22/06/2026 22,000 0.2 (0.92%) 3,200 70.19 0 0 21,800 23,300 20,300
19/06/2026 21,800 -0.15 (-0.68%) 4,100 89.75 0 0 21,950 23,450 20,450
18/06/2026 21,950 -0.2 (-0.9%) 1,000 22.17 0 0 22,150 23,700 20,600
17/06/2026 22,150 -0.25 (-1.12%) 4,900 109.34 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.45 (2.05%) 9,600 211.6 0 0 21,950 23,450 20,450
15/06/2026 21,950 -0.65 (-2.88%) 8,600 191.4 0 0 22,600 24,150 21,050
12/06/2026 22,600 -0.85 (-3.62%) 38,600 882.61 0 0 23,450 25,050 21,850
11/06/2026 25,750 0.3 (1.18%) 27,500 707.47 0 0 25,450 27,200 23,700
10/06/2026 25,450 -0.05 (-0.2%) 26,600 678.49 0 0 25,500 27,250 23,750
09/06/2026 25,500 -0.25 (-0.97%) 19,300 495.61 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.2 (0.78%) 36,000 923.72 0 0 25,550 27,300 23,800
05/06/2026 25,550 0 (0%) 8,700 222.1 0 0 25,550 27,300 23,800
04/06/2026 25,550 0.05 (0.2%) 4,200 106.81 0 0 25,500 27,250 23,750
03/06/2026 25,500 0.5 (2%) 17,200 436.22 0 0 25,000 26,750 23,250
02/06/2026 25,000 0.1 (0.4%) 6,300 158.22 0 0 24,900 26,600 23,200
01/06/2026 24,900 -0.3 (-1.19%) 15,500 393.73 0 0 25,200 26,950 23,450
29/05/2026 25,200 -0.2 (-0.79%) 9,900 251.89 0 0 25,400 27,150 23,650
28/05/2026 25,400 -0.15 (-0.59%) 4,600 116.33 0 0 25,550 27,300 23,800
27/05/2026 25,550 0.85 (3.44%) 22,800 580.24 0 0 24,700 26,400 23,000
26/05/2026 24,700 0.2 (0.82%) 6,200 154.6 0 0 24,500 26,200 22,800
25/05/2026 24,500 0.1 (0.41%) 1,900 46.49 0 0 24,400 26,100 22,700
22/05/2026 24,400 0.15 (0.62%) 7,600 184.81 0 0 24,250 25,900 22,600
21/05/2026 24,250 -0.1 (-0.41%) 5,700 138.51 0 0 24,350 26,050 22,650
20/05/2026 24,350 0.45 (1.88%) 10,500 255.05 0 0 23,900 25,550 22,250
19/05/2026 23,900 -0.1 (-0.42%) 2,200 52.69 0 0 24,000 25,650 22,350
18/05/2026 24,000 0.2 (0.84%) 1,000 23.73 0 0 23,800 25,450 22,150
15/05/2026 23,800 -0.2 (-0.83%) 2,900 69.62 0 0 24,000 25,650 22,350
14/05/2026 24,000 -0.05 (-0.21%) 6,600 158.13 0 0 24,050 25,700 22,400
13/05/2026 24,050 0 (0%) 0 0 0 0 24,050 25,700 22,400
12/05/2026 24,050 0 (0%) 100 2.41 0 0 24,050 25,700 22,400
11/05/2026 24,050 0 (0%) 2,300 54.99 0 0 24,050 25,700 22,400
08/05/2026 24,050 -0.45 (-1.84%) 7,100 170.54 0 0 24,500 26,200 22,800
07/05/2026 24,500 0 (0%) 800 19.42 0 0 24,500 26,200 22,800
06/05/2026 24,500 0 (0%) 2,000 49 0 0 24,500 26,200 22,800
05/05/2026 24,500 0 (0%) 100 2.45 0 0 24,500 26,200 22,800
04/05/2026 24,500 0 (0%) 800 19.58 0 0 24,500 26,200 22,800
29/04/2026 24,500 0 (0%) 5,500 134.75 0 0 24,500 26,200 22,800
28/04/2026 24,500 -0.5 (-2%) 10,000 244.61 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 16,400 411.02 0 0 25,000 26,750 23,250
23/04/2026 25,000 0.1 (0.4%) 900 22.53 0 0 24,900 26,600 23,200
22/04/2026 24,900 0.6 (2.47%) 13,400 329.32 0 0 24,300 26,000 22,600
21/04/2026 24,300 0.5 (2.1%) 10,000 238.9 0 0 23,800 25,450 22,150
20/04/2026 23,800 0.05 (0.21%) 7,700 184.62 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.35 (-1.45%) 2,400 57.27 0 0 24,100 25,750 22,450
16/04/2026 24,100 -0.05 (-0.21%) 3,200 77.2 0 0 24,150 25,800 22,500
15/04/2026 24,150 -0.1 (-0.41%) 2,800 66.3 0 0 24,250 25,900 22,600
14/04/2026 24,250 0.55 (2.32%) 7,200 173.04 0 0 23,700 25,350 22,050
13/04/2026 23,700 -0.2 (-0.84%) 8,000 190.06 0 0 23,900 25,550 22,250
10/04/2026 23,900 0.2 (0.84%) 4,000 95.37 0 0 23,700 25,350 22,050
09/04/2026 23,700 0.05 (0.21%) 12,700 300.57 0 0 23,650 25,300 22,000
08/04/2026 23,650 0 (0%) 5,600 132.3 0 0 23,650 25,300 22,000
07/04/2026 23,650 -0.55 (-2.27%) 4,200 101.17 0 0 24,200 25,850 22,550
06/04/2026 24,200 0.4 (1.68%) 20,400 485.41 0 0 23,800 25,450 22,150
03/04/2026 23,800 -0.05 (-0.21%) 15,200 363.46 0 0 23,850 25,500 22,200
02/04/2026 23,850 -0.75 (-3.05%) 9,700 237.16 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.8 (3.36%) 6,000 143.7 0 0 23,800 25,450 22,150
31/03/2026 23,800 0 (0%) 9,000 214.21 0 0 23,800 25,450 22,150
30/03/2026 23,800 0 (0%) 1,600 38.08 0 0 23,800 25,450 22,150
27/03/2026 23,800 -0.1 (-0.42%) 4,100 98.04 0 0 23,900 25,550 22,250
26/03/2026 23,900 -0.3 (-1.24%) 7,100 169.69 0 0 24,200 25,850 22,550
25/03/2026 24,200 0.2 (0.83%) 5,500 131.64 0 0 24,000 25,650 22,350
24/03/2026 24,000 -0.25 (-1.03%) 3,900 93.07 0 0 24,250 25,900 22,600
23/03/2026 24,250 -0.1 (-0.41%) 5,300 126.68 0 0 24,350 26,050 22,650
20/03/2026 24,350 -0.4 (-1.62%) 500 12.19 0 0 24,750 26,450 23,050
19/03/2026 24,750 -0.05 (-0.2%) 1,100 27.23 0 0 24,800 26,500 23,100
18/03/2026 24,800 0.5 (2.06%) 1,300 32.07 0 0 24,300 26,000 22,600
17/03/2026 24,300 0 (0%) 3,500 85.12 0 0 24,300 26,000 22,600
16/03/2026 24,300 -0.3 (-1.22%) 9,500 232.13 0 0 24,600 26,300 22,900

Historical Data-ko - BSC

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