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
21/09/2026 1,780 0 (0%) 76,200 134.7 0 0 1,780 1,900 1,660
18/09/2026 1,780 0 (0%) 124,900 222.02 0 0 1,780 1,900 1,660
17/09/2026 1,780 0 (0%) 321,500 571.24 770,000 1,278.2 1,780 1,900 1,660
16/09/2026 1,780 -0.06 (-3.26%) 164,000 292.81 0 0 1,840 1,960 1,720
15/09/2026 1,840 -0.01 (-0.54%) 380,400 683.31 0 0 1,850 1,970 1,730
14/09/2026 1,850 -0.01 (-0.54%) 66,100 121.65 0 0 1,860 1,990 1,730
11/09/2026 1,860 -0.04 (-2.11%) 109,200 203.1 0 0 1,900 2,030 1,770
10/09/2026 1,900 -0.01 (-0.52%) 56,000 105.95 0 0 1,910 2,040 1,780
09/09/2026 1,910 0 (0%) 33,200 63.37 0 0 1,910 2,040 1,780
08/09/2026 1,910 0.01 (0.53%) 92,900 176.27 0 0 1,900 2,030 1,770
07/09/2026 1,900 -0.07 (-3.55%) 61,700 118.43 0 0 1,970 2,100 1,840
04/09/2026 1,970 0.04 (2.07%) 153,700 299.12 0 0 1,930 2,060 1,800
03/09/2026 1,930 0.05 (2.66%) 259,600 493.8 0 0 1,880 2,010 1,750
28/08/2026 1,880 -0.04 (-2.08%) 102,000 193.76 0 0 1,920 2,050 1,790
27/08/2026 1,920 0.02 (1.05%) 76,800 147.99 0 0 1,900 2,030 1,770
26/08/2026 1,900 -0.05 (-2.56%) 337,800 649.05 0 0 1,950 2,080 1,820
25/08/2026 1,950 -0.05 (-2.5%) 126,000 246.71 0 0 2,000 2,140 1,860
24/08/2026 2,000 -0.09 (-4.31%) 1,450,000 2,842.79 0 0 2,090 2,230 1,950
21/08/2026 2,090 0.05 (2.45%) 802,300 1,579.6 0 0 2,040 2,180 1,900
20/08/2026 2,040 0.07 (3.55%) 187,300 378.6 0 0 1,970 2,100 1,840
19/08/2026 1,970 -0.04 (-1.99%) 27,100 53.86 0 0 2,010 2,150 1,870
18/08/2026 2,010 -0.02 (-0.99%) 10,600 21.55 0 0 2,030 2,170 1,890
17/08/2026 2,030 0.03 (1.5%) 51,600 102.68 0 0 2,000 2,140 1,860
14/08/2026 2,000 -0.03 (-1.48%) 109,600 220.04 0 0 2,030 2,170 1,890
13/08/2026 2,030 -0.01 (-0.49%) 41,700 85. 0 0 2,040 2,180 1,900
12/08/2026 2,040 0 (0%) 46,800 95.56 0 0 2,040 2,180 1,900
11/08/2026 2,040 -0.02 (-0.97%) 108,000 220.61 0 0 2,060 2,200 1,920
10/08/2026 2,060 0 (0%) 38,100 78.84 0 0 2,060 2,200 1,920
07/08/2026 2,060 -0.04 (-1.9%) 825,100 1,657.98 0 0 2,100 2,240 1,960
06/08/2026 2,100 -0.03 (-1.41%) 15,400 32.53 0 0 2,130 2,270 1,990
05/08/2026 2,130 0 (0%) 51,600 110.66 0 0 2,130 2,270 1,990
04/08/2026 2,130 0.02 (0.95%) 91,900 195.08 0 0 2,110 2,250 1,970
03/08/2026 2,110 0.02 (0.96%) 54,500 115.16 0 0 2,090 2,230 1,950
31/07/2026 2,090 0.01 (0.48%) 182,100 379.69 0 0 2,080 2,220 1,940
30/07/2026 2,080 -0.08 (-3.7%) 337,100 699.87 0 0 2,160 2,310 2,010
29/07/2026 2,160 -0.02 (-0.92%) 788,300 1,707.75 0 0 2,180 2,330 2,030
28/07/2026 2,180 -0.01 (-0.46%) 332,100 702.83 0 0 2,190 2,340 2,040
27/07/2026 2,190 -0.02 (-0.9%) 62,200 134.81 0 0 2,210 2,360 2,060
24/07/2026 2,210 0.07 (3.27%) 1,075,300 2,341.91 0 0 2,140 2,280 2,000
23/07/2026 2,140 -0.05 (-2.28%) 455,800 990.04 0 0 2,190 2,340 2,040
22/07/2026 2,190 -0.02 (-0.9%) 150,500 329.51 0 0 2,210 2,360 2,060
21/07/2026 2,210 0.02 (0.91%) 61,000 133.77 0 0 2,190 2,340 2,040
20/07/2026 2,190 0 (0%) 85,200 185.59 0 0 2,190 2,340 2,040
17/07/2026 2,190 -0.05 (-2.23%) 63,600 139.99 50,000 112 2,240 2,390 2,090
16/07/2026 2,240 -0.04 (-1.75%) 86,700 192.6 0 0 2,280 2,430 2,130
15/07/2026 2,280 0.03 (1.33%) 872,500 1,971.24 0 0 2,250 2,400 2,100
14/07/2026 2,250 -0.06 (-2.6%) 85,200 193.01 0 0 2,310 2,470 2,150
13/07/2026 2,310 0 (0%) 78,100 180.38 0 0 2,310 2,470 2,150
10/07/2026 2,310 -0.01 (-0.43%) 74,500 172.88 0 0 2,320 2,480 2,160
09/07/2026 2,320 0.01 (0.43%) 98,300 228.95 11,324,800 24,348.32 2,310 2,470 2,150
08/07/2026 2,310 0.01 (0.43%) 85,900 198.17 0 0 2,300 2,460 2,140
07/07/2026 2,300 -0.03 (-1.29%) 871,800 2,021.92 0 0 2,330 2,490 2,170
06/07/2026 2,330 -0.06 (-2.51%) 1,337,300 3,100.63 0 0 2,390 2,550 2,230
03/07/2026 2,390 0.02 (0.84%) 16,100 38.19 0 0 2,370 2,530 2,210
02/07/2026 2,370 -0.09 (-3.66%) 828,100 1,920.14 0 0 2,460 2,630 2,290
01/07/2026 2,460 0.03 (1.23%) 21,400 52.02 0 0 2,430 2,600 2,260
30/06/2026 2,430 -0.04 (-1.62%) 53,700 131.31 0 0 2,470 2,640 2,300
29/06/2026 2,470 0.05 (2.07%) 20,700 50.28 0 0 2,420 2,580 2,260
26/06/2026 2,420 -0.18 (-6.92%) 757,400 1,841.62 80,000 200 2,600 2,780 2,420
25/06/2026 2,600 0.07 (2.77%) 35,100 90.55 0 0 2,530 2,700 2,360
24/06/2026 2,530 -0.01 (-0.39%) 30,900 78.91 0 0 2,540 2,710 2,370
23/06/2026 2,540 0.01 (0.4%) 280,100 707.01 0 0 2,530 2,700 2,360
22/06/2026 2,530 -0.07 (-2.69%) 25,100 63.79 0 0 2,600 2,780 2,420
19/06/2026 2,600 -0.04 (-1.52%) 129,600 340.01 0 0 2,640 2,820 2,460
18/06/2026 2,640 0.02 (0.76%) 76,900 202.48 0 0 2,620 2,800 2,440
17/06/2026 2,620 0.02 (0.77%) 160,500 416.43 0 0 2,600 2,780 2,420
16/06/2026 2,600 0.06 (2.36%) 63,600 162.07 0 0 2,540 2,710 2,370
15/06/2026 2,540 -0.06 (-2.31%) 135,200 340.97 0 0 2,600 2,780 2,420
12/06/2026 2,600 -0.1 (-3.7%) 79,000 207.05 0 0 2,700 2,880 2,520
11/06/2026 2,700 0.01 (0.37%) 165,800 438.78 0 0 2,690 2,870 2,510
10/06/2026 2,690 0.17 (6.75%) 541,000 1,450.78 0 0 2,520 2,690 2,350
09/06/2026 2,520 0.16 (6.78%) 603,500 1,514.7 0 0 2,360 2,520 2,200
08/06/2026 2,360 0.01 (0.43%) 152,000 354.79 0 0 2,350 2,510 2,190
05/06/2026 2,350 0 (0%) 104,200 244.87 0 0 2,350 2,510 2,190
04/06/2026 2,350 -0.12 (-4.86%) 475,800 1,121.03 0 0 2,470 2,640 2,300
03/06/2026 2,470 -0.18 (-6.79%) 184,800 463.93 0 0 2,650 2,830 2,470
02/06/2026 2,650 0.02 (0.76%) 495,900 1,361.43 0 0 2,630 2,810 2,450
01/06/2026 2,630 0.17 (6.91%) 157,800 415.01 0 0 2,460 2,630 2,290
29/05/2026 2,460 0.16 (6.96%) 184,200 452.04 0 0 2,300 2,460 2,140
28/05/2026 2,300 -0.01 (-0.43%) 50,600 116.55 0 0 2,310 2,470 2,150
27/05/2026 2,310 -0.03 (-1.28%) 52,300 121.2 0 0 2,340 2,500 2,180
26/05/2026 2,340 0 (0%) 20,000 46.95 0 0 2,340 2,500 2,180
25/05/2026 2,340 -0.03 (-1.27%) 102,300 240.66 0 0 2,370 2,530 2,210
22/05/2026 2,370 -0.07 (-2.87%) 78,000 186.3 0 0 2,440 2,610 2,270
21/05/2026 2,440 0.02 (0.83%) 82,000 199.46 0 0 2,420 2,580 2,260
20/05/2026 2,420 -0.02 (-0.82%) 139,200 335.24 0 0 2,440 2,610 2,270
19/05/2026 2,440 -0.04 (-1.61%) 33,800 82.77 0 0 2,480 2,650 2,310
18/05/2026 2,480 -0.01 (-0.4%) 24,000 59.1 0 0 2,490 2,660 2,320
15/05/2026 2,490 0.03 (1.22%) 20,900 51.63 0 0 2,460 2,630 2,290
14/05/2026 2,460 -0.08 (-3.15%) 75,800 188.53 0 0 2,540 2,710 2,370
13/05/2026 2,540 -0.01 (-0.39%) 9,200 23.11 0 0 2,550 2,720 2,380
12/05/2026 2,550 0.02 (0.79%) 30,100 76.49 0 0 2,530 2,700 2,360
11/05/2026 2,530 0.02 (0.8%) 44,200 111.82 0 0 2,510 2,680 2,340
08/05/2026 2,510 -0.03 (-1.18%) 18,800 47.36 0 0 2,540 2,710 2,370
07/05/2026 2,540 0 (0%) 69,700 176.16 0 0 2,540 2,710 2,370
06/05/2026 2,540 0.02 (0.79%) 54,600 138.7 0 0 2,520 2,690 2,350
05/05/2026 2,520 0 (0%) 49,600 125.51 0 0 2,520 2,690 2,350
04/05/2026 2,520 0 (0%) 11,300 28.55 0 0 2,520 2,690 2,350
29/04/2026 2,520 0.02 (0.8%) 133,500 336.8 0 0 2,500 2,670 2,330
28/04/2026 2,500 -0.01 (-0.4%) 47,900 120.84 0 0 2,510 2,680 2,340
24/04/2026 2,510 -0.01 (-0.4%) 129,900 328.26 0 0 2,520 2,690 2,350
23/04/2026 2,520 -0.03 (-1.18%) 128,700 323.2 0 0 2,550 2,720 2,380
22/04/2026 2,550 -0.02 (-0.78%) 18,400 47.35 0 0 2,570 2,740 2,400
21/04/2026 2,570 0.02 (0.78%) 81,000 207.08 1,000,000 2,400 2,550 2,720 2,380
20/04/2026 2,550 -0.02 (-0.78%) 64,300 163.39 0 0 2,570 2,740 2,400
17/04/2026 2,570 0.01 (0.39%) 12,100 31.2 0 0 2,560 2,730 2,390
16/04/2026 2,560 -0.04 (-1.54%) 79,100 205.06 0 0 2,600 2,780 2,420
15/04/2026 2,600 0 (0%) 23,300 60.92 0 0 2,600 2,780 2,420
14/04/2026 2,600 0.01 (0.39%) 90,500 237.29 0 0 2,590 2,770 2,410
13/04/2026 2,590 0 (0%) 154,700 401.43 0 0 2,590 2,770 2,410
10/04/2026 2,590 0.01 (0.39%) 352,900 912.7 1,300,000 3,120 2,580 2,760 2,400
09/04/2026 2,580 -0.02 (-0.77%) 45,800 117.95 1,800,000 4,395 2,600 2,780 2,420
08/04/2026 2,600 0.05 (1.96%) 102,900 265.05 1,770,000 4,311.5 2,550 2,720 2,380
07/04/2026 2,550 0 (0%) 23,700 60.46 3,500,000 8,415.6 2,550 2,720 2,380
06/04/2026 2,550 -0.06 (-2.3%) 43,000 110.95 1,000,000 2,450 2,610 2,790 2,430
03/04/2026 2,610 0.01 (0.38%) 60,700 157.65 0 0 2,600 2,780 2,420
02/04/2026 2,600 0 (0%) 8,300 21.58 0 0 2,600 2,780 2,420
01/04/2026 2,600 -0.01 (-0.38%) 42,400 111.02 0 0 2,610 2,790 2,430
31/03/2026 2,610 0 (0%) 37,400 97.45 0 0 2,610 2,790 2,430
30/03/2026 2,610 -0.07 (-2.61%) 93,200 242.46 0 0 2,680 2,860 2,500
27/03/2026 2,680 0.07 (2.68%) 29,200 75.8 0 0 2,610 2,790 2,430
26/03/2026 2,610 -0.01 (-0.38%) 51,500 134.38 0 0 2,620 2,800 2,440
25/03/2026 2,620 0.01 (0.38%) 35,600 92.58 0 0 2,610 2,790 2,430
24/03/2026 2,610 0.02 (0.77%) 67,100 174.99 0 0 2,590 2,770 2,410
23/03/2026 2,590 -0.02 (-0.77%) 148,400 384.65 2,405,800 6,279.14 2,610 2,790 2,430

Historical Data-ko - BSC

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