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
23/10/2026 1,200 -0.1 (-7.69%) 1,975,871 2,565.56 0 0 1,300 1,400 1,200
22/10/2026 1,300 0.1 (8.33%) 812,636 986.74 0 0 1,200 1,300 1,100
21/10/2026 1,200 0.1 (9.09%) 446,395 498.49 50,000 50 1,100 1,200 1,000
20/10/2026 1,100 -0.1 (-8.33%) 1,094,309 1,217.46 0 0 1,200 1,300 1,100
19/10/2026 1,200 0 (0%) 149,748 179.71 0 0 1,200 1,300 1,100
16/10/2026 1,200 0 (0%) 388,165 466.53 50,000 55 1,200 1,300 1,100
15/10/2026 1,200 -0.1 (-7.69%) 307,975 377.19 0 0 1,300 1,400 1,200
14/10/2026 1,300 0.1 (8.33%) 386,992 483.37 0 0 1,200 1,300 1,100
13/10/2026 1,200 0 (0%) 172,475 207.78 0 0 1,200 1,300 1,100
12/10/2026 1,200 0 (0%) 158,150 187.7 0 0 1,200 1,300 1,100
09/10/2026 1,200 -0.1 (-7.69%) 470,725 564.93 0 0 1,300 1,400 1,200
08/10/2026 1,300 0.1 (8.33%) 537,321 645.71 0 0 1,200 1,300 1,100
07/10/2026 1,200 0 (0%) 378,501 455.02 0 0 1,200 1,300 1,100
06/10/2026 1,200 0.1 (9.09%) 743,495 879.13 0 0 1,100 1,200 1,000
05/10/2026 1,100 -0.1 (-8.33%) 222,677 262.07 0 0 1,200 1,300 1,100
02/10/2026 1,200 0 (0%) 841,464 1,008.37 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 137,378 161.97 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 957,827 1,102.31 0 0 1,200 1,300 1,100
29/09/2026 1,200 0.1 (9.09%) 312,692 361.89 0 0 1,100 1,200 1,000
28/09/2026 1,100 -0.1 (-8.33%) 220,308 260.28 0 0 1,200 1,300 1,100
25/09/2026 1,200 0 (0%) 889,599 1,054.94 0 0 1,200 1,300 1,100
24/09/2026 1,200 -0.1 (-7.69%) 804,901 966.77 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 48,328 59.37 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 3,666,649 5,054.92 0 0 1,300 1,400 1,200
21/09/2026 1,300 0.1 (8.33%) 711,214 924.57 0 0 1,200 1,300 1,100
18/09/2026 1,200 0.1 (9.09%) 543,436 652.12 0 0 1,100 1,200 1,000
17/09/2026 1,100 0.1 (10%) 814,431 895.85 0 0 1,000 1,100 900
16/09/2026 1,000 0 (0%) 62,358 64.55 0 0 1,000 1,100 900
15/09/2026 1,000 0 (0%) 102,359 105.81 0 0 1,000 1,100 900
14/09/2026 1,000 0 (0%) 157,894 166.35 0 0 1,000 1,100 900
11/09/2026 1,000 -0.1 (-9.09%) 705,887 772.14 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 242,928 268.2 0 0 1,100 1,200 1,000
09/09/2026 1,100 -0.1 (-8.33%) 70,667 79.71 0 0 1,200 1,300 1,100
08/09/2026 1,200 0.1 (9.09%) 590,587 654.06 0 0 1,100 1,200 1,000
07/09/2026 1,100 -0.1 (-8.33%) 413,189 456.91 0 0 1,200 1,300 1,100
04/09/2026 1,200 0 (0%) 275,256 327.28 0 0 1,200 1,300 1,100
03/09/2026 1,200 0 (0%) 76,408 88.09 0 0 1,200 1,300 1,100
28/08/2026 1,200 0 (0%) 454,225 544.31 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 260,916 313.26 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 320,147 381.07 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 170,466 204.67 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 389,025 467.92 0 0 1,200 1,300 1,100
21/08/2026 1,200 0 (0%) 472,734 566.8 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 133,735 160.68 0 0 1,200 1,300 1,100
19/08/2026 1,200 -0.1 (-7.69%) 322,551 387.61 0 0 1,300 1,400 1,200
18/08/2026 1,300 0.1 (8.33%) 244,540 298.71 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 180,522 225.38 0 0 1,200 1,300 1,100
14/08/2026 1,200 0 (0%) 490,559 588.81 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 1,279,725 1,540.87 0 0 1,200 1,300 1,100
12/08/2026 1,200 -0.1 (-7.69%) 327,755 426.03 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 471,887 605.55 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 685,126 866.56 0 0 1,300 1,400 1,200
07/08/2026 1,300 0.1 (8.33%) 383,819 466.25 0 0 1,200 1,300 1,100
06/08/2026 1,200 -0.1 (-7.69%) 138,119 174.69 0 0 1,300 1,400 1,200
05/08/2026 1,300 0 (0%) 948,915 1,146.72 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 325,671 423.45 0 0 1,300 1,400 1,200
03/08/2026 1,300 0 (0%) 157,732 204.95 0 0 1,300 1,400 1,200
31/07/2026 1,300 0 (0%) 488,877 609.17 0 0 1,300 1,400 1,200
30/07/2026 1,300 0 (0%) 241,820 308.09 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 634,636 825.89 0 0 1,300 1,400 1,200
28/07/2026 1,300 0.1 (8.33%) 1,495,235 1,904.43 0 0 1,200 1,300 1,100
27/07/2026 1,200 0 (0%) 916,835 1,105.81 0 0 1,200 1,300 1,100
24/07/2026 1,200 0 (0%) 446,656 537.18 0 0 1,200 1,300 1,100
23/07/2026 1,200 -0.1 (-7.69%) 406,587 492.69 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 246,404 320.48 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 332,229 426.22 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 770,211 1,002.83 0 0 1,300 1,400 1,200
17/07/2026 1,300 -0.1 (-7.14%) 250,261 332.76 0 0 1,400 1,500 1,300
16/07/2026 1,400 0 (0%) 248,612 328.69 0 0 1,400 1,500 1,300
15/07/2026 1,400 0 (0%) 66,362 87.2 0 0 1,400 1,500 1,300
14/07/2026 1,400 0 (0%) 84,149 117.72 0 0 1,400 1,500 1,300
13/07/2026 1,400 0 (0%) 613,139 855.2 0 0 1,400 1,500 1,300
10/07/2026 1,400 0.1 (7.69%) 558,509 781.81 0 0 1,300 1,400 1,200
09/07/2026 1,300 0 (0%) 724,825 1,012.99 0 0 1,300 1,400 1,200
08/07/2026 1,300 -0.1 (-7.14%) 727,945 1,017.74 0 0 1,400 1,500 1,300
07/07/2026 1,400 0 (0%) 238,032 327.17 0 0 1,400 1,500 1,300
06/07/2026 1,400 0 (0%) 817,851 1,144.67 0 0 1,400 1,500 1,300
03/07/2026 1,400 0 (0%) 829,426 1,162.1 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 383,714 544.64 0 0 1,400 1,500 1,300
01/07/2026 1,400 -0.1 (-6.67%) 429,761 603.41 0 0 1,500 1,600 1,400
30/06/2026 1,500 0 (0%) 551,588 778.67 0 0 1,500 1,600 1,400
29/06/2026 1,500 0 (0%) 1,412,550 1,996.5 0 0 1,500 1,600 1,400
26/06/2026 1,500 0.1 (7.14%) 108,556 154.92 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 269,749 384.68 0 0 1,400 1,500 1,300
24/06/2026 1,400 -0.1 (-6.67%) 78,343 113.07 0 0 1,500 1,600 1,400
23/06/2026 1,500 0 (0%) 77,501 110.41 0 0 1,500 1,600 1,400
22/06/2026 1,500 0 (0%) 78,909 114. 0 0 1,500 1,600 1,400
19/06/2026 1,500 0 (0%) 196,061 296.2 0 0 1,500 1,600 1,400
18/06/2026 1,500 0 (0%) 257,172 383.85 0 0 1,500 1,600 1,400
17/06/2026 1,500 0 (0%) 48,598 71.99 0 0 1,500 1,600 1,400
16/06/2026 1,500 0 (0%) 135,629 203.45 0 0 1,500 1,600 1,400
15/06/2026 1,500 0 (0%) 239,466 360.54 0 0 1,500 1,600 1,400
12/06/2026 1,500 0 (0%) 311,644 467.89 0 0 1,500 1,600 1,400
11/06/2026 1,500 0 (0%) 390,539 587.07 0 0 1,500 1,600 1,400
10/06/2026 1,500 0 (0%) 121,871 183.16 0 0 1,500 1,600 1,400
09/06/2026 1,500 -0.1 (-6.25%) 113,145 172.27 0 0 1,600 1,700 1,500
08/06/2026 1,600 0.1 (6.67%) 433,729 647.47 0 0 1,500 1,600 1,400
05/06/2026 1,500 -0.1 (-6.25%) 174,737 264.97 0 0 1,600 1,700 1,500
04/06/2026 1,600 0 (0%) 505,113 806.17 0 0 1,600 1,700 1,500
03/06/2026 1,600 0.1 (6.67%) 988,292 1,581.22 0 0 1,500 1,600 1,400
02/06/2026 1,500 0.1 (7.14%) 760,795 1,140.16 0 0 1,400 1,500 1,300
01/06/2026 1,400 -0.1 (-6.67%) 309,469 462.07 0 0 1,500 1,600 1,400
29/05/2026 1,500 0 (0%) 152,301 225.7 0 0 1,500 1,600 1,400
28/05/2026 1,500 0 (0%) 455,659 684.2 0 0 1,500 1,600 1,400
27/05/2026 1,500 0 (0%) 259,292 391.14 0 0 1,500 1,600 1,400
26/05/2026 1,500 -0.1 (-6.25%) 450,115 676.79 0 0 1,600 1,700 1,500
25/05/2026 1,600 0 (0%) 119,534 187.72 0 0 1,600 1,700 1,500
22/05/2026 1,600 0 (0%) 74,718 115.77 0 0 1,600 1,700 1,500
21/05/2026 1,600 0 (0%) 113,534 183.51 0 0 1,600 1,700 1,500
20/05/2026 1,600 0 (0%) 202,814 324.56 0 0 1,600 1,700 1,500
19/05/2026 1,600 0 (0%) 588,062 941.5 0 0 1,600 1,700 1,500
18/05/2026 1,600 0 (0%) 247,797 397.34 0 0 1,600 1,700 1,500
15/05/2026 1,600 0 (0%) 522,443 877.68 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 276,174 443.46 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 499,191 799.48 0 0 1,600 1,700 1,500
12/05/2026 1,600 -0.1 (-5.88%) 205,222 332.7 0 0 1,700 1,800 1,600
11/05/2026 1,700 0.1 (6.25%) 442,599 748.61 0 0 1,600 1,700 1,500
08/05/2026 1,600 -0.1 (-5.88%) 267,384 429.93 24,900 39.84 1,700 1,800 1,600
07/05/2026 1,700 0.1 (6.25%) 174,921 286.56 0 0 1,600 1,700 1,500
06/05/2026 1,600 -0.1 (-5.88%) 415,164 686.33 0 0 1,700 1,800 1,600
05/05/2026 1,700 0 (0%) 524,361 859.4 0 0 1,700 1,800 1,600
04/05/2026 1,700 0 (0%) 633,637 1,077.29 0 0 1,700 1,800 1,600
29/04/2026 1,700 0 (0%) 1,653,011 2,794.99 0 0 1,700 1,800 1,600
28/04/2026 1,700 -0.1 (-5.56%) 387,587 687.14 0 0 1,800 1,900 1,700
24/04/2026 1,800 0.1 (5.88%) 158,556 273.34 0 0 1,700 1,800 1,600

Historical Data-ko - BSC

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