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
28/10/2026 28,900 -0.4 (-1.37%) 28,400 824.63 0 0 29,300 33,600 25,000
27/10/2026 29,300 -0.1 (-0.34%) 20,518 600.91 0 0 29,400 33,800 25,000
26/10/2026 29,400 0.6 (2.08%) 46,270 1,359.78 0 0 28,800 33,100 24,500
23/10/2026 28,700 -0.3 (-1.03%) 42,402 1,219.83 0 0 29,000 33,300 24,700
22/10/2026 29,100 -0.1 (-0.34%) 58,927 1,708.93 0 0 29,200 33,500 24,900
21/10/2026 28,800 0 (0%) 28,617 834.5 0 0 28,800 33,100 24,500
20/10/2026 28,800 0.2 (0.7%) 44,520 1,280.35 0 0 28,600 32,800 24,400
19/10/2026 28,800 0 (0%) 45,552 1,303.63 0 0 28,800 33,100 24,500
16/10/2026 28,900 2 (7.43%) 56,070 1,615.09 0 0 26,900 30,900 22,900
15/10/2026 29,200 3.1 (11.88%) 67,054 1,802.5 0 0 26,100 30,000 22,200
14/10/2026 26,500 0.9 (3.52%) 49,643 1,296.8 0 0 25,600 29,400 21,800
13/10/2026 25,700 0.1 (0.39%) 29,103 744.83 0 0 25,600 29,400 21,800
12/10/2026 25,700 0.1 (0.39%) 34,808 892.68 0 0 25,600 29,400 21,800
09/10/2026 25,600 0 (0%) 62,744 1,605.01 0 0 25,600 29,400 21,800
08/10/2026 25,700 0.1 (0.39%) 23,518 603.11 0 0 25,600 29,400 21,800
07/10/2026 25,600 -0.1 (-0.39%) 45,112 1,156.54 0 0 25,700 29,500 21,900
06/10/2026 25,700 0 (0%) 47,200 1,212.36 0 0 25,700 29,500 21,900
05/10/2026 25,700 0.1 (0.39%) 21,931 563.29 0 0 25,600 29,400 21,800
02/10/2026 25,400 -0.2 (-0.78%) 17,100 437.26 0 0 25,600 29,400 21,800
01/10/2026 25,700 0.1 (0.39%) 22,607 579.51 0 0 25,600 29,400 21,800
30/09/2026 25,700 0.2 (0.78%) 37,500 959.37 0 0 25,500 29,300 21,700
29/09/2026 25,500 0 (0%) 45,200 1,150.99 0 0 25,500 29,300 21,700
28/09/2026 25,600 0 (0%) 40,600 1,036.88 0 0 25,600 29,400 21,800
25/09/2026 25,700 0 (0%) 62,880 1,611.05 0 0 25,700 29,500 21,900
24/09/2026 25,500 -0.1 (-0.39%) 42,802 1,098.82 0 0 25,600 29,400 21,800
23/09/2026 25,500 0 (0%) 53,300 1,362.17 0 0 25,500 29,300 21,700
22/09/2026 25,500 0.1 (0.39%) 72,900 1,858.86 0 0 25,400 29,200 21,600
21/09/2026 25,400 -0.5 (-1.93%) 42,100 1,070.64 0 0 25,900 29,700 22,100
18/09/2026 25,900 -0.1 (-0.38%) 64,603 1,673.29 0 0 26,000 29,900 22,100
17/09/2026 26,100 0.1 (0.38%) 51,712 1,346.49 0 0 26,000 29,900 22,100
16/09/2026 26,200 0.3 (1.16%) 71,303 1,855.04 0 0 25,900 29,700 22,100
15/09/2026 25,700 -0.2 (-0.77%) 58,615 1,516.86 0 0 25,900 29,700 22,100
14/09/2026 26,000 0.1 (0.39%) 38,000 983.88 0 0 25,900 29,700 22,100
11/09/2026 25,200 -0.9 (-3.45%) 21,000 544.46 0 0 26,100 30,000 22,200
10/09/2026 26,200 0 (0%) 35,904 937.04 0 0 26,200 30,100 22,300
09/09/2026 26,200 0.1 (0.38%) 42,900 1,122.11 0 0 26,100 30,000 22,200
08/09/2026 26,100 0 (0%) 44,200 1,153.67 0 0 26,100 30,000 22,200
07/09/2026 26,100 0 (0%) 13,206 344.55 0 0 26,100 30,000 22,200
04/09/2026 26,100 -0.1 (-0.38%) 20,701 539.63 0 0 26,200 30,100 22,300
03/09/2026 26,300 0.2 (0.77%) 13,673 358.77 0 0 26,100 30,000 22,200
28/08/2026 26,100 -0.1 (-0.38%) 36,300 946.92 0 0 26,200 30,100 22,300
27/08/2026 26,400 0.1 (0.38%) 27,600 724.49 0 0 26,300 30,200 22,400
26/08/2026 26,300 0 (0%) 38,519 1,013.14 0 0 26,300 30,200 22,400
25/08/2026 26,300 0.1 (0.38%) 29,631 777.96 0 0 26,200 30,100 22,300
24/08/2026 26,100 -0.4 (-1.51%) 40,410 1,059.98 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 24,523 649.73 0 0 26,500 30,400 22,600
20/08/2026 26,500 0.1 (0.38%) 33,520 887.71 0 0 26,400 30,300 22,500
19/08/2026 26,600 0.2 (0.76%) 37,921 1,000.98 0 0 26,400 30,300 22,500
18/08/2026 26,500 -0.1 (-0.38%) 26,906 709.52 0 0 26,600 30,500 22,700
17/08/2026 26,700 0.1 (0.38%) 29,906 794.05 0 0 26,600 30,500 22,700
14/08/2026 26,300 -0.4 (-1.5%) 28,041 746.38 0 0 26,700 30,700 22,700
13/08/2026 26,500 -0.3 (-1.12%) 30,205 806.36 0 0 26,800 30,800 22,800
12/08/2026 26,800 0.1 (0.37%) 35,145 941.28 0 0 26,700 30,700 22,700
11/08/2026 26,700 0 (0%) 22,944 612.99 0 0 26,700 30,700 22,700
10/08/2026 26,600 -0.5 (-1.85%) 35,235 941.26 0 0 27,100 31,100 23,100
07/08/2026 27,200 0.1 (0.37%) 12,703 344.85 0 0 27,100 31,100 23,100
06/08/2026 27,100 0.1 (0.37%) 9,797 265.07 0 0 27,000 31,000 23,000
05/08/2026 26,900 -0.3 (-1.1%) 13,840 372.98 0 0 27,200 31,200 23,200
04/08/2026 27,000 -0.3 (-1.1%) 13,215 359.08 0 0 27,300 31,300 23,300
03/08/2026 28,000 -0.4 (-1.41%) 24,370 666.49 0 0 28,400 32,600 24,200
31/07/2026 27,600 -1.1 (-3.83%) 10,392 295.13 0 0 28,700 33,000 24,400
30/07/2026 27,500 -1.5 (-5.17%) 20,362 583.62 0 0 29,000 33,300 24,700
29/07/2026 27,800 -2.3 (-7.64%) 10,327 299.08 0 0 30,100 34,600 25,600
28/07/2026 28,600 -3.8 (-11.73%) 13,509 406.32 0 0 32,400 37,200 27,600
27/07/2026 32,400 0.5 (1.57%) 10,715 346.81 0 0 31,900 36,600 27,200
24/07/2026 32,400 1.9 (6.23%) 4,128 131.58 992 34.72 30,500 35,000 26,000
23/07/2026 30,700 0 (0%) 45,825 1,396.94 0 0 30,700 35,300 26,100
22/07/2026 31,000 -0.4 (-1.27%) 18,115 555.21 0 0 31,400 36,100 26,700
21/07/2026 31,400 0.2 (0.64%) 10,688 335.07 0 0 31,200 35,800 26,600
20/07/2026 28,500 -4.8 (-14.41%) 17,366 541.37 0 0 33,300 38,200 28,400
17/07/2026 32,500 1.2 (3.83%) 39,347 1,308.56 0 0 31,300 35,900 26,700
16/07/2026 32,000 3.5 (12.28%) 50,902 1,595.34 0 0 28,500 32,700 24,300
15/07/2026 29,300 3.6 (14.01%) 52,724 1,504.73 0 0 25,700 29,500 21,900
14/07/2026 25,700 0.1 (0.39%) 26,205 673.26 0 0 25,600 29,400 21,800
13/07/2026 25,700 0.1 (0.39%) 26,802 685.33 0 0 25,600 29,400 21,800
10/07/2026 25,600 0.1 (0.39%) 24,210 618.85 0 0 25,500 29,300 21,700
09/07/2026 25,500 -0.1 (-0.39%) 24,401 622.67 0 0 25,600 29,400 21,800
08/07/2026 25,700 0.2 (0.78%) 27,710 710.48 0 0 25,500 29,300 21,700
07/07/2026 25,500 0 (0%) 10,400 265.61 0 0 25,500 29,300 21,700
06/07/2026 25,600 0.2 (0.79%) 11,906 303.84 0 0 25,400 29,200 21,600
03/07/2026 24,800 -0.9 (-3.5%) 16,303 413.85 0 0 25,700 29,500 21,900
02/07/2026 25,800 0.1 (0.39%) 9,100 233.54 0 0 25,700 29,500 21,900
01/07/2026 25,800 0.2 (0.78%) 9,930 255.59 0 0 25,600 29,400 21,800
30/06/2026 25,600 -0.1 (-0.39%) 7,205 184.63 0 0 25,700 29,500 21,900
29/06/2026 25,700 0.1 (0.39%) 11,413 292.74 0 0 25,600 29,400 21,800
26/06/2026 25,700 0.1 (0.39%) 29,253 750.01 0 0 25,600 29,400 21,800
25/06/2026 25,600 -0.1 (-0.39%) 27,538 705.76 0 0 25,700 29,500 21,900
24/06/2026 25,700 -0.2 (-0.77%) 37,809 970.88 0 0 25,900 29,700 22,100
23/06/2026 26,000 0 (0%) 33,146 860.02 0 0 26,000 29,900 22,100
22/06/2026 26,000 -0.1 (-0.38%) 19,500 506.45 0 0 26,100 30,000 22,200
19/06/2026 26,100 0 (0%) 26,320 686.8 0 0 26,100 30,000 22,200
18/06/2026 26,100 0.1 (0.38%) 18,675 487.49 0 0 26,000 29,900 22,100
17/06/2026 26,000 0 (0%) 33,600 873.19 0 0 26,000 29,900 22,100
16/06/2026 26,100 -0.1 (-0.38%) 22,345 581.9 0 0 26,200 30,100 22,300
15/06/2026 26,200 -0.1 (-0.38%) 34,325 899.36 0 0 26,300 30,200 22,400
12/06/2026 26,300 0.1 (0.38%) 25,641 673.6 0 0 26,200 30,100 22,300
11/06/2026 26,000 0 (0%) 13,600 356.71 0 0 26,000 29,900 22,100
10/06/2026 25,900 -0.3 (-1.15%) 9,028 234.86 0 0 26,200 30,100 22,300
09/06/2026 25,900 -0.3 (-1.15%) 10,300 270.34 0 0 26,200 30,100 22,300
08/06/2026 26,100 0 (0%) 12,860 336.28 0 0 26,100 30,000 22,200
05/06/2026 26,000 -0.3 (-1.14%) 13,300 347.67 0 0 26,300 30,200 22,400
04/06/2026 26,400 0.4 (1.54%) 1,391 36.58 0 0 26,000 29,900 22,100
03/06/2026 26,000 0 (0%) 18,831 489.15 0 0 26,000 29,900 22,100
02/06/2026 25,900 0 (0%) 23,709 617.41 0 0 25,900 29,700 22,100
01/06/2026 25,900 -0.1 (-0.38%) 14,930 386.15 0 0 26,000 29,900 22,100
29/05/2026 26,000 -0.2 (-0.76%) 12,200 317.36 0 0 26,200 30,100 22,300
28/05/2026 26,100 0 (0%) 11,621 303.98 0 0 26,100 30,000 22,200
27/05/2026 26,300 0.2 (0.77%) 21,405 559.22 0 0 26,100 30,000 22,200
26/05/2026 26,200 0 (0%) 15,952 416.97 0 0 26,200 30,100 22,300
25/05/2026 26,100 0 (0%) 12,250 321.37 0 0 26,100 30,000 22,200
22/05/2026 26,000 0 (0%) 17,469 455.59 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 11,747 305.78 0 0 26,000 29,900 22,100
20/05/2026 25,800 -0.3 (-1.15%) 23,034 599.02 0 0 26,100 30,000 22,200
19/05/2026 26,100 0.2 (0.77%) 22,270 581.1 0 0 25,900 29,700 22,100
18/05/2026 26,000 -0.2 (-0.76%) 21,703 562.39 0 0 26,200 30,100 22,300
15/05/2026 26,100 0 (0%) 12,512 327.21 0 0 26,100 30,000 22,200
14/05/2026 26,000 0 (0%) 17,938 468.48 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.1 (0.39%) 15,008 390.65 0 0 25,900 29,700 22,100
12/05/2026 26,000 -0.1 (-0.38%) 14,006 363.36 0 0 26,100 30,000 22,200
11/05/2026 26,300 0 (0%) 23,570 614.45 0 0 26,300 30,200 22,400
08/05/2026 24,500 -2 (-7.55%) 14,219 374.1 0 0 26,500 30,400 22,600
07/05/2026 26,400 -0.3 (-1.12%) 16,400 434.17 0 0 26,700 30,700 22,700
06/05/2026 26,900 0.8 (3.07%) 15,820 422.61 0 0 26,100 30,000 22,200
05/05/2026 26,100 0 (0%) 16,600 433.46 0 0 26,100 30,000 22,200
04/05/2026 26,000 0 (0%) 14,520 378.84 0 0 26,000 29,900 22,100
29/04/2026 25,700 -0.4 (-1.53%) 16,338 424.61 0 0 26,100 30,000 22,200
28/04/2026 24,600 -1.4 (-5.38%) 13,419 350.69 0 0 26,000 29,900 22,100

Historical Data-ko - BSC

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