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
18/09/2026 4,000 0 (0%) 400 1.6 0 0 4,000 4,600 3,400
17/09/2026 4,000 0.3 (8.11%) 2,200 8.8 0 0 3,700 4,200 3,200
16/09/2026 3,900 -0.1 (-2.5%) 1,500 5.52 0 0 4,000 4,600 3,400
15/09/2026 3,900 -0.1 (-2.5%) 1,001 3.96 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 600 2.37 0 0 4,000 4,600 3,400
09/09/2026 3,900 0 (0%) 400 1.59 0 0 3,900 4,400 3,400
08/09/2026 3,900 -0.3 (-7.14%) 2,200 8.63 0 0 4,200 4,800 3,600
07/09/2026 4,200 0.3 (7.69%) 164 0.69 0 0 3,900 4,400 3,400
04/09/2026 4,000 0 (0%) 1,400 5.49 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 411 1.64 0 0 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 400 1.6 0 0 4,000 4,600 3,400
27/08/2026 4,100 0.1 (2.5%) 1,600 6.34 0 0 4,000 4,600 3,400
26/08/2026 4,000 -0.1 (-2.44%) 2,208 8.84 0 0 4,100 4,700 3,500
25/08/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/08/2026 4,100 0 (0%) 501 2.06 0 0 4,100 4,700 3,500
21/08/2026 4,100 0 (0%) 69 0.28 0 0 4,100 4,700 3,500
20/08/2026 4,100 0 (0%) 462 1.88 0 0 4,100 4,700 3,500
19/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/08/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
17/08/2026 4,200 0 (0%) 926 3.69 0 0 4,200 4,800 3,600
14/08/2026 4,200 0.2 (5%) 101 0.42 0 0 4,000 4,600 3,400
13/08/2026 4,200 0.1 (2.44%) 6,300 25.02 0 0 4,100 4,700 3,500
12/08/2026 4,200 0 (0%) 5,700 23.11 0 0 4,200 4,800 3,600
11/08/2026 4,200 0 (0%) 1,545 6.42 0 0 4,200 4,800 3,600
10/08/2026 4,200 0.1 (2.44%) 2,620 11.01 0 0 4,100 4,700 3,500
07/08/2026 4,100 -0.2 (-4.65%) 13,501 55.35 0 0 4,300 4,900 3,700
06/08/2026 4,000 -0.2 (-4.76%) 2,500 10.69 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 1,101 4.62 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
31/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/07/2026 4,200 0.1 (2.44%) 202 0.84 0 0 4,100 4,700 3,500
29/07/2026 4,200 0 (0%) 400 1.65 0 0 4,200 4,800 3,600
28/07/2026 4,200 -0.1 (-2.33%) 100 0.42 0 0 4,300 4,900 3,700
27/07/2026 4,300 0.3 (7.5%) 851 3.67 0 0 4,000 4,600 3,400
24/07/2026 4,000 0.5 (14.29%) 3,622 14.49 0 0 3,500 4,000 3,000
23/07/2026 4,000 0.4 (11.11%) 4,315 15.3 0 0 3,600 4,100 3,100
22/07/2026 3,600 -0.4 (-10%) 22,801 82.31 0 0 4,000 4,600 3,400
21/07/2026 4,000 0 (0%) 800 3.18 0 0 4,000 4,600 3,400
20/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/07/2026 4,000 -0.1 (-2.44%) 700 2.8 0 0 4,100 4,700 3,500
16/07/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
15/07/2026 4,100 0.1 (2.5%) 302 1.24 0 0 4,000 4,600 3,400
14/07/2026 4,000 -0.1 (-2.44%) 968 3.92 0 0 4,100 4,700 3,500
13/07/2026 4,100 0 (0%) 205 0.83 0 0 4,100 4,700 3,500
10/07/2026 4,000 0 (0%) 3,528 14.36 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 2,801 11.26 0 0 4,000 4,600 3,400
08/07/2026 4,000 -0.2 (-4.76%) 1,000 4 0 0 4,200 4,800 3,600
07/07/2026 4,200 0.1 (2.44%) 400 1.66 0 0 4,100 4,700 3,500
06/07/2026 4,100 0 (0%) 2,801 11.51 0 0 4,100 4,700 3,500
03/07/2026 4,200 0.1 (2.44%) 400 1.64 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 306 1.26 0 0 4,100 4,700 3,500
01/07/2026 4,200 0 (0%) 4,509 18.51 0 0 4,200 4,800 3,600
30/06/2026 4,300 0.1 (2.38%) 603 2.5 0 0 4,200 4,800 3,600
29/06/2026 4,200 0 (0%) 451 1.89 0 0 4,200 4,800 3,600
26/06/2026 4,100 -0.1 (-2.38%) 414 1.72 0 0 4,200 4,800 3,600
25/06/2026 4,100 -0.1 (-2.38%) 1,200 5 0 0 4,200 4,800 3,600
24/06/2026 4,200 0 (0%) 208 0.86 0 0 4,200 4,800 3,600
23/06/2026 4,200 0 (0%) 10 0.04 0 0 4,200 4,800 3,600
22/06/2026 4,200 0 (0%) 5,507 23.13 0 0 4,200 4,800 3,600
19/06/2026 4,300 0.1 (2.38%) 281,500 1,182.46 0 0 4,200 4,800 3,600
18/06/2026 4,200 -0.1 (-2.33%) 1,006 4.23 0 0 4,300 4,900 3,700
17/06/2026 4,200 0 (0%) 7,200 30.71 0 0 4,200 4,800 3,600
16/06/2026 4,300 0.1 (2.38%) 11,901 50.5 0 0 4,200 4,800 3,600
15/06/2026 4,300 0 (0%) 5,304 22.2 0 0 4,300 4,900 3,700
12/06/2026 4,200 0.1 (2.44%) 720 3.07 0 0 4,100 4,700 3,500
11/06/2026 4,100 0 (0%) 1,566 6.38 0 0 4,100 4,700 3,500
10/06/2026 4,000 -0.1 (-2.44%) 2,303 9.44 0 0 4,100 4,700 3,500
09/06/2026 4,200 0 (0%) 1,400 5.8 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 803 3.4 0 0 4,200 4,800 3,600
05/06/2026 4,100 -0.1 (-2.38%) 1,243 5.2 0 0 4,200 4,800 3,600
04/06/2026 4,300 0.2 (4.88%) 306 1.3 0 0 4,100 4,700 3,500
03/06/2026 4,100 0 (0%) 4,304 17.8 0 0 4,100 4,700 3,500
02/06/2026 4,100 -0.1 (-2.38%) 2,700 11.07 0 0 4,200 4,800 3,600
01/06/2026 4,200 0.1 (2.44%) 4,101 17.42 0 0 4,100 4,700 3,500
29/05/2026 4,100 0 (0%) 152,812 626.59 0 0 4,100 4,700 3,500
28/05/2026 4,200 0 (0%) 2,454 10.08 0 0 4,200 4,800 3,600
27/05/2026 4,200 0.1 (2.44%) 3,900 16.57 0 0 4,100 4,700 3,500
26/05/2026 4,200 0.1 (2.44%) 2,107 8.65 0 0 4,100 4,700 3,500
25/05/2026 4,100 -0.1 (-2.38%) 2,900 11.91 0 0 4,200 4,800 3,600
22/05/2026 4,200 0.1 (2.44%) 500 2.08 0 0 4,100 4,700 3,500
21/05/2026 4,200 -0.1 (-2.33%) 12,600 51.92 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 2,400 10.27 0 0 4,300 4,900 3,700
19/05/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
18/05/2026 4,200 0 (0%) 4,200 17.88 0 0 4,200 4,800 3,600
15/05/2026 4,200 -0.1 (-2.33%) 4,712 19.67 0 0 4,300 4,900 3,700
14/05/2026 4,200 -0.2 (-4.55%) 1,800 7.82 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.2 (4.76%) 825 3.62 0 0 4,200 4,800 3,600
12/05/2026 4,400 -0.1 (-2.22%) 8,500 35.59 0 0 4,500 5,100 3,900
11/05/2026 4,400 0 (0%) 1,628 7.38 0 0 4,400 5,000 3,800
08/05/2026 4,300 0.1 (2.38%) 11,250 49.17 0 0 4,200 4,800 3,600
07/05/2026 4,300 0 (0%) 6,530 27.16 0 0 4,300 4,900 3,700
06/05/2026 4,400 0 (0%) 5,161 21.97 0 0 4,400 5,000 3,800
05/05/2026 4,300 0.1 (2.38%) 6,751 29.75 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 12,130 51.03 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 11,404 47.91 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 7,525 32.25 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 5,189 22.24 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.1 (-2.27%) 12,694 54.65 0 0 4,400 5,000 3,800
22/04/2026 4,400 0 (0%) 7,163 31.88 0 0 4,400 5,000 3,800
21/04/2026 4,300 -0.1 (-2.27%) 3,901 17.09 0 0 4,400 5,000 3,800
20/04/2026 4,600 0.3 (6.98%) 9,473 41.66 0 0 4,300 4,900 3,700
17/04/2026 4,400 -0.2 (-4.35%) 41,581 180.02 0 0 4,600 5,200 4,000
16/04/2026 4,600 -0.1 (-2.13%) 15,006 69.11 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 2,734 12.97 0 0 4,600 5,200 4,000
14/04/2026 4,600 -0.2 (-4.17%) 30,117 139.91 0 0 4,800 5,500 4,100
13/04/2026 4,900 0.1 (2.08%) 2,402 11.45 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 1,700 8.15 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 3,502 16.77 0 0 4,800 5,500 4,100
08/04/2026 4,900 0 (0%) 7,901 38.23 0 0 4,900 5,600 4,200
07/04/2026 4,900 0.1 (2.08%) 3,203 15.82 0 0 4,800 5,500 4,100
06/04/2026 4,800 -0.1 (-2.04%) 6,110 29.44 0 0 4,900 5,600 4,200
03/04/2026 4,900 0.1 (2.08%) 708 3.48 0 0 4,800 5,500 4,100
02/04/2026 5,000 -0.1 (-1.96%) 1,750 8.47 0 0 5,100 5,800 4,400
01/04/2026 5,000 0 (0%) 600 3.03 0 0 5,000 5,700 4,300
31/03/2026 5,100 0.1 (2%) 5,200 26.01 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 13 0.07 0 0 5,000 5,700 4,300
27/03/2026 5,000 -0.1 (-1.96%) 906 4.52 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 5,500 27.79 0 0 5,000 5,700 4,300
25/03/2026 4,900 -0.1 (-2%) 2,162 10.8 0 0 5,000 5,700 4,300
24/03/2026 5,100 0.2 (4.08%) 1,177 5.85 0 0 4,900 5,600 4,200
23/03/2026 4,800 0 (0%) 5,400 26.55 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 4,407 21.32 0 0 4,800 5,500 4,100

Historical Data-ko - BSC

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