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 20,300 0 (0%) 1,040,010 21,151.57 0 0 20,300 22,300 18,300
24/09/2026 20,300 0 (0%) 967,310 19,636.34 0 0 20,300 22,300 18,300
23/09/2026 20,300 -0.1 (-0.49%) 1,050,500 21,396.8 0 0 20,400 22,400 18,400
22/09/2026 20,400 0.1 (0.49%) 991,300 20,133.14 0 0 20,300 22,300 18,300
21/09/2026 20,300 -0.1 (-0.49%) 993,200 20,220.88 0 0 20,400 22,400 18,400
18/09/2026 20,400 0 (0%) 1,098,801 22,485.63 0 0 20,400 22,400 18,400
17/09/2026 20,400 0.1 (0.49%) 1,282,001 26,122.57 0 0 20,300 22,300 18,300
16/09/2026 20,300 -0.1 (-0.49%) 977,600 19,928.78 0 0 20,400 22,400 18,400
15/09/2026 20,400 0.3 (1.49%) 1,131,654 22,925.62 0 0 20,100 22,100 18,100
14/09/2026 20,100 -0.1 (-0.5%) 962,500 19,439.53 0 0 20,200 22,200 18,200
11/09/2026 20,200 -0.2 (-0.98%) 1,098,400 22,214.38 0 0 20,400 22,400 18,400
10/09/2026 20,400 -0.1 (-0.49%) 1,075,700 21,989.78 0 0 20,500 22,500 18,500
09/09/2026 20,500 0 (0%) 1,282,800 26,298.26 0 0 20,500 22,500 18,500
08/09/2026 20,500 0 (0%) 1,510,201 30,962.12 0 0 20,500 22,500 18,500
07/09/2026 20,500 0.2 (0.99%) 1,830,834 37,356.89 0 0 20,300 22,300 18,300
04/09/2026 20,300 0 (0%) 1,078,101 21,885.76 0 0 20,300 22,300 18,300
03/09/2026 20,300 -0.2 (-0.98%) 879,100 17,853.07 0 0 20,500 22,500 18,500
28/08/2026 20,500 -0.2 (-0.97%) 1,033,700 21,227.4 0 0 20,700 22,700 18,700
27/08/2026 20,700 0.1 (0.49%) 1,080,822 22,282.7 0 0 20,600 22,600 18,600
26/08/2026 20,600 0.1 (0.49%) 1,053,853 21,545.17 0 0 20,500 22,500 18,500
25/08/2026 20,500 0 (0%) 1,402,202 28,726.37 0 0 20,500 22,500 18,500
24/08/2026 20,500 0.1 (0.49%) 1,004,652 20,535.14 0 0 20,400 22,400 18,400
21/08/2026 20,400 0.1 (0.49%) 1,304,901 26,495.2 0 0 20,300 22,300 18,300
20/08/2026 20,300 0.2 (1.%) 975,553 19,712.39 0 0 20,100 22,100 18,100
19/08/2026 20,100 -0.1 (-0.5%) 988,700 19,966.43 0 0 20,200 22,200 18,200
18/08/2026 20,200 0 (0%) 1,004,701 20,295.47 0 0 20,200 22,200 18,200
17/08/2026 20,200 0.1 (0.5%) 863,000 17,429.93 0 0 20,100 22,100 18,100
14/08/2026 20,100 0 (0%) 1,024,200 20,589.33 0 0 20,100 22,100 18,100
13/08/2026 20,100 -0.1 (-0.5%) 925,700 18,674.66 0 0 20,200 22,200 18,200
12/08/2026 20,200 -0.1 (-0.49%) 919,100 18,651.76 0 0 20,300 22,300 18,300
11/08/2026 20,300 0 (0%) 964,727 19,585.1 0 0 20,300 22,300 18,300
10/08/2026 20,300 0 (0%) 1,089,000 22,106.97 0 0 20,300 22,300 18,300
07/08/2026 20,300 0.1 (0.5%) 1,218,700 24,625.63 0 0 20,200 22,200 18,200
06/08/2026 20,200 -0.1 (-0.49%) 959,900 19,482.93 0 0 20,300 22,300 18,300
05/08/2026 20,300 -0.2 (-0.98%) 1,105,100 22,619.32 0 0 20,500 22,500 18,500
04/08/2026 20,500 0 (0%) 1,125,803 23,079.24 0 0 20,500 22,500 18,500
03/08/2026 20,500 0.1 (0.49%) 1,119,828 22,849.1 0 0 20,400 22,400 18,400
31/07/2026 20,400 0 (0%) 1,011,100 20,597.29 0 0 20,400 22,400 18,400
30/07/2026 20,400 0 (0%) 1,089,500 22,227.89 0 0 20,400 22,400 18,400
29/07/2026 20,400 0.1 (0.49%) 1,176,600 23,890.06 0 0 20,300 22,300 18,300
28/07/2026 20,300 0 (0%) 1,030,900 20,881.06 0 0 20,300 22,300 18,300
27/07/2026 20,300 0 (0%) 1,032,600 20,962.88 0 0 20,300 22,300 18,300
24/07/2026 20,300 0.1 (0.5%) 1,327,000 26,819.19 0 0 20,200 22,200 18,200
23/07/2026 20,200 0.1 (0.5%) 991,600 19,911.86 0 0 20,100 22,100 18,100
22/07/2026 20,100 -0.1 (-0.5%) 871,907 17,591.1 0 0 20,200 22,200 18,200
21/07/2026 20,200 0.1 (0.5%) 883,600 17,844.75 0 0 20,100 22,100 18,100
20/07/2026 20,100 -0.2 (-0.99%) 987,800 19,984.29 0 0 20,300 22,300 18,300
17/07/2026 20,300 0 (0%) 888,120 18,030.46 0 0 20,300 22,300 18,300
16/07/2026 20,300 0 (0%) 986,930 20,005.52 0 0 20,300 22,300 18,300
15/07/2026 20,300 0 (0%) 975,418 19,807.02 0 0 20,300 22,300 18,300
14/07/2026 20,300 0.1 (0.5%) 838,654 16,972.81 0 0 20,200 22,200 18,200
13/07/2026 20,200 -0.2 (-0.98%) 960,401 19,424.72 0 0 20,400 22,400 18,400
10/07/2026 20,400 -0.1 (-0.49%) 1,096,500 22,429 0 0 20,500 22,500 18,500
09/07/2026 20,500 0.1 (0.49%) 1,005,837 20,528.95 0 0 20,400 22,400 18,400
08/07/2026 20,400 0.1 (0.49%) 1,303,300 26,574.82 0 0 20,300 22,300 18,300
07/07/2026 20,300 0 (0%) 1,026,200 20,833.98 0 0 20,300 22,300 18,300
06/07/2026 20,300 -0.1 (-0.49%) 1,029,500 20,975.37 0 0 20,400 22,400 18,400
03/07/2026 20,400 0 (0%) 763,600 15,577.52 0 0 20,400 22,400 18,400
02/07/2026 20,400 -0.1 (-0.49%) 778,411 15,948.99 0 0 20,500 22,500 18,500
01/07/2026 20,500 0.1 (0.49%) 864,000 17,630.58 0 0 20,400 22,400 18,400
30/06/2026 20,400 0.1 (0.49%) 807,400 16,393.55 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 906,400 18,400.16 0 0 20,300 22,300 18,300
26/06/2026 20,300 -0.1 (-0.49%) 1,010,500 20,528.59 0 0 20,400 22,400 18,400
25/06/2026 20,400 -0.1 (-0.49%) 961,514 19,705.72 0 0 20,500 22,500 18,500
24/06/2026 20,500 0.1 (0.49%) 914,200 18,658.91 0 0 20,400 22,400 18,400
23/06/2026 20,400 -0.1 (-0.49%) 891,502 18,270.82 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 1,027,900 21,074.63 0 0 20,500 22,500 18,500
19/06/2026 20,500 0 (0%) 892,843 18,385.96 0 0 20,500 22,500 18,500
18/06/2026 20,500 0.1 (0.49%) 881,100 18,062.55 0 0 20,400 22,400 18,400
17/06/2026 20,400 -0.1 (-0.49%) 1,059,901 21,679.91 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 993,705 20,371.77 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 964,300 19,768.44 0 0 20,400 22,400 18,400
12/06/2026 20,400 -0.1 (-0.49%) 998,600 20,410.99 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.1 (0.49%) 844,303 17,229.8 0 0 20,400 22,400 18,400
10/06/2026 20,400 0 (0%) 980,510 20,002.68 0 0 20,400 22,400 18,400
09/06/2026 20,400 0.1 (0.49%) 1,159,900 23,555.76 0 0 20,300 22,300 18,300
08/06/2026 20,300 -0.2 (-0.98%) 844,400 17,216.03 0 0 20,500 22,500 18,500
05/06/2026 20,500 0 (0%) 993,403 20,365. 0 0 20,500 22,500 18,500
04/06/2026 20,500 0.1 (0.49%) 1,083,300 22,196.93 0 0 20,400 22,400 18,400
03/06/2026 20,400 0 (0%) 1,011,400 20,633.08 0 0 20,400 22,400 18,400
02/06/2026 20,400 0 (0%) 930,003 18,973.62 0 0 20,400 22,400 18,400
01/06/2026 20,400 -0.1 (-0.49%) 892,821 18,258.84 0 0 20,500 22,500 18,500
29/05/2026 20,500 0.1 (0.49%) 1,064,901 21,731.32 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.1 (-0.49%) 933,605 19,072. 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 1,030,002 21,116.85 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 887,200 18,276.63 0 0 20,600 22,600 18,600
25/05/2026 20,600 0 (0%) 1,077,204 22,190.24 0 0 20,600 22,600 18,600
22/05/2026 20,600 -0.1 (-0.48%) 1,294,226 26,676.7 0 0 20,700 22,700 18,700
21/05/2026 20,700 0.2 (0.98%) 1,304,801 26,888.36 0 0 20,500 22,500 18,500
20/05/2026 20,500 -0.1 (-0.49%) 808,101 16,590.51 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 1,062,401 21,854.38 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 1,030,821 21,203.67 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 1,208,100 24,771.92 0 0 20,500 22,500 18,500
14/05/2026 20,500 0.1 (0.49%) 1,066,400 21,778.4 0 0 20,400 22,400 18,400
13/05/2026 20,400 -0.1 (-0.49%) 833,300 17,066.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 978,400 20,050.41 0 0 20,700 22,700 18,700
11/05/2026 20,700 -0.2 (-0.96%) 1,005,911 20,875.47 0 0 20,900 22,900 18,900
08/05/2026 20,900 0.1 (0.48%) 754,100 15,779.27 0 0 20,800 22,800 18,800
07/05/2026 20,800 0.3 (1.46%) 1,033,632 21,469.24 0 0 20,500 22,500 18,500
06/05/2026 20,500 0.3 (1.49%) 1,191,800 24,331.56 0 0 20,200 22,200 18,200
05/05/2026 20,200 0.1 (0.5%) 1,312,903 26,472.44 0 0 20,100 22,100 18,100
04/05/2026 20,100 0.1 (0.5%) 994,201 19,890.7 0 0 20,000 22,000 18,000
29/04/2026 20,000 0 (0%) 1,014,409 20,291.78 0 0 20,000 22,000 18,000
28/04/2026 20,000 0 (0%) 1,114,412 22,289.4 0 0 20,000 22,000 18,000
24/04/2026 20,000 0 (0%) 983,000 19,572.29 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 1,236,710 24,789.08 0 0 20,000 22,000 18,000
22/04/2026 20,000 0.1 (0.5%) 1,016,012 20,328.01 0 0 19,900 21,800 18,000
21/04/2026 19,900 0 (0%) 1,072,300 21,342.19 0 0 19,900 21,800 18,000
20/04/2026 19,900 0 (0%) 784,010 15,605.69 0 0 19,900 21,800 18,000
17/04/2026 19,900 -0.1 (-0.5%) 849,200 16,949.64 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 824,800 16,463.91 0 0 20,000 22,000 18,000
15/04/2026 20,000 0.1 (0.5%) 794,577 15,824.53 0 0 19,900 21,800 18,000
14/04/2026 19,900 -0.1 (-0.5%) 920,100 18,374.24 0 0 20,000 22,000 18,000
13/04/2026 20,000 -0.1 (-0.5%) 973,303 19,449.21 0 0 20,100 22,100 18,100
10/04/2026 20,100 0 (0%) 1,164,900 23,468.86 0 0 20,100 22,100 18,100
09/04/2026 20,100 -0.2 (-0.99%) 1,102,300 22,281.32 0 0 20,300 22,300 18,300
08/04/2026 20,300 0.2 (1.%) 1,342,903 27,178.55 0 0 20,100 22,100 18,100
07/04/2026 20,100 0.1 (0.5%) 1,469,200 29,464.34 0 0 20,000 22,000 18,000
06/04/2026 20,000 -0.1 (-0.5%) 1,033,700 20,779.08 0 0 20,100 22,100 18,100
03/04/2026 20,100 -0.1 (-0.5%) 1,120,500 22,688.44 0 0 20,200 22,200 18,200
02/04/2026 20,200 0 (0%) 1,215,200 24,461.63 0 0 20,200 22,200 18,200
01/04/2026 20,200 0.1 (0.5%) 1,201,113 24,267.62 0 0 20,100 22,100 18,100
31/03/2026 20,100 0.2 (1.01%) 1,425,600 28,523.05 0 0 19,900 21,800 18,000
30/03/2026 19,900 -0.1 (-0.5%) 1,097,313 21,788.12 0 0 20,000 22,000 18,000
27/03/2026 20,000 0.1 (0.5%) 1,202,401 23,943.98 0 0 19,900 21,800 18,000
26/03/2026 19,900 -0.1 (-0.5%) 1,071,300 21,342.66 0 0 20,000 22,000 18,000

Historical Data-ko - BSC

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