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
02/11/2026 4,550 -0.1 (-2.15%) 50,300 229.18 0 0 4,650 4,970 4,330
30/10/2026 4,650 -0.06 (-1.27%) 95,500 443.33 0 0 4,710 5,030 4,390
29/10/2026 4,710 -0.04 (-0.84%) 27,500 128.94 0 0 4,750 5,080 4,420
28/10/2026 4,750 0.08 (1.71%) 105,600 499.17 0 0 4,670 4,990 4,350
27/10/2026 4,670 0.06 (1.3%) 131,600 610.93 0 0 4,610 4,930 4,290
26/10/2026 4,610 0.11 (2.44%) 179,000 822.63 0 0 4,500 4,810 4,190
23/10/2026 4,500 0 (0%) 52,300 235.57 0 0 4,500 4,810 4,190
22/10/2026 4,500 0.01 (0.22%) 30,400 135.79 0 0 4,490 4,800 4,180
21/10/2026 4,490 0.02 (0.45%) 93,700 418.86 0 0 4,470 4,780 4,160
20/10/2026 4,470 0.02 (0.45%) 23,100 102.84 0 0 4,450 4,760 4,140
19/10/2026 4,450 0 (0%) 55,600 247.99 0 0 4,450 4,760 4,140
16/10/2026 4,450 -0.02 (-0.45%) 20,600 91.92 0 0 4,470 4,780 4,160
15/10/2026 4,470 -0.01 (-0.22%) 41,500 185.03 0 0 4,480 4,790 4,170
14/10/2026 4,480 -0.01 (-0.22%) 34,200 152.26 0 0 4,490 4,800 4,180
13/10/2026 4,490 -0.03 (-0.66%) 69,000 309.48 0 0 4,520 4,830 4,210
12/10/2026 4,520 -0.07 (-1.53%) 83,500 377.2 0 0 4,590 4,910 4,270
09/10/2026 4,590 0.04 (0.88%) 48,100 217.95 0 0 4,550 4,860 4,240
08/10/2026 4,550 0.06 (1.34%) 51,600 236.94 0 0 4,490 4,800 4,180
07/10/2026 4,490 0.01 (0.22%) 12,500 56.12 0 0 4,480 4,790 4,170
06/10/2026 4,480 -0.02 (-0.44%) 27,700 124.49 0 0 4,500 4,810 4,190
05/10/2026 4,500 -0.08 (-1.75%) 37,900 168.86 0 0 4,580 4,900 4,260
02/10/2026 4,580 0.04 (0.88%) 49,700 230.7 0 0 4,540 4,850 4,230
01/10/2026 4,540 -0.08 (-1.73%) 16,000 72.48 0 0 4,620 4,940 4,300
30/09/2026 4,620 0 (0%) 10,500 48.16 0 0 4,620 4,940 4,300
29/09/2026 4,620 0.01 (0.22%) 7,200 33.11 0 0 4,610 4,930 4,290
28/09/2026 4,610 -0.01 (-0.22%) 11,800 54.48 0 0 4,620 4,940 4,300
25/09/2026 4,620 -0.01 (-0.22%) 14,100 65.2 0 0 4,630 4,950 4,310
24/09/2026 4,630 -0.01 (-0.22%) 10,500 48.81 0 0 4,640 4,960 4,320
23/09/2026 4,640 0.01 (0.22%) 41,800 195.8 0 0 4,630 4,950 4,310
22/09/2026 4,630 -0.07 (-1.49%) 43,600 201. 0 0 4,700 5,020 4,380
21/09/2026 4,700 0.01 (0.21%) 15,800 73.53 0 0 4,690 5,010 4,370
18/09/2026 4,690 0.01 (0.21%) 18,100 85.57 0 0 4,680 5,000 4,360
17/09/2026 4,680 -0.02 (-0.43%) 17,100 79.83 0 0 4,700 5,020 4,380
16/09/2026 4,700 0.08 (1.73%) 25,500 118.74 0 0 4,620 4,940 4,300
15/09/2026 4,620 0.06 (1.32%) 67,000 309.2 0 0 4,560 4,870 4,250
14/09/2026 4,560 0 (0%) 61,300 278.09 0 0 4,560 4,870 4,250
11/09/2026 4,560 -0.01 (-0.22%) 29,100 133.8 0 0 4,570 4,880 4,260
10/09/2026 4,570 -0.04 (-0.87%) 38,600 178.07 0 0 4,610 4,930 4,290
09/09/2026 4,610 -0.03 (-0.65%) 63,700 294.75 0 0 4,640 4,960 4,320
08/09/2026 4,640 -0.06 (-1.28%) 55,700 257.52 0 0 4,700 5,020 4,380
07/09/2026 4,700 -0.1 (-2.08%) 27,500 130.83 0 0 4,800 5,130 4,470
04/09/2026 4,800 0 (0%) 17,600 84.13 0 0 4,800 5,130 4,470
03/09/2026 4,800 0.01 (0.21%) 28,500 136.26 0 0 4,790 5,120 4,460
28/08/2026 4,790 -0.01 (-0.21%) 12,100 57.87 0 0 4,800 5,130 4,470
27/08/2026 4,800 -0.01 (-0.21%) 21,200 101.58 0 0 4,810 5,140 4,480
26/08/2026 4,810 -0.01 (-0.21%) 15,800 75.89 0 0 4,820 5,150 4,490
25/08/2026 4,820 0 (0%) 43,100 206.29 0 0 4,820 5,150 4,490
24/08/2026 4,820 0.01 (0.21%) 12,300 59.13 0 0 4,810 5,140 4,480
21/08/2026 4,810 0.01 (0.21%) 19,600 94.05 0 0 4,800 5,130 4,470
20/08/2026 4,800 0 (0%) 26,500 127.81 0 0 4,800 5,130 4,470
19/08/2026 4,800 -0.04 (-0.83%) 14,200 68.24 0 0 4,840 5,170 4,510
18/08/2026 4,840 -0.04 (-0.82%) 33,100 161.69 0 0 4,880 5,220 4,540
17/08/2026 4,880 0.15 (3.17%) 83,500 405.79 0 0 4,730 5,060 4,400
14/08/2026 4,730 -0.02 (-0.42%) 33,900 160.04 0 0 4,750 5,080 4,420
13/08/2026 4,750 -0.04 (-0.84%) 14,400 68.48 0 0 4,790 5,120 4,460
12/08/2026 4,790 0.03 (0.63%) 14,100 67.11 0 0 4,760 5,090 4,430
11/08/2026 4,760 -0.04 (-0.83%) 56,700 269.89 0 0 4,800 5,130 4,470
10/08/2026 4,800 0.05 (1.05%) 21,800 103.91 0 0 4,750 5,080 4,420
07/08/2026 4,750 0.02 (0.42%) 16,200 76.81 0 0 4,730 5,060 4,400
06/08/2026 4,730 -0.04 (-0.84%) 11,400 54.3 0 0 4,770 5,100 4,440
05/08/2026 4,770 0.01 (0.21%) 27,900 133.11 0 0 4,760 5,090 4,430
04/08/2026 4,760 -0.03 (-0.63%) 38,300 180.26 0 0 4,790 5,120 4,460
03/08/2026 4,790 0.12 (2.57%) 32,800 155.02 0 0 4,670 4,990 4,350
31/07/2026 4,670 0.06 (1.3%) 99,700 463.31 0 0 4,610 4,930 4,290
30/07/2026 4,610 -0.01 (-0.22%) 37,200 171.8 0 0 4,620 4,940 4,300
29/07/2026 4,620 0 (0%) 25,100 116.09 0 0 4,620 4,940 4,300
28/07/2026 4,620 -0.03 (-0.65%) 72,700 334.17 0 0 4,650 4,970 4,330
27/07/2026 4,650 -0.15 (-3.13%) 142,000 671.26 0 0 4,800 5,130 4,470
24/07/2026 4,800 -0.16 (-3.23%) 48,400 235.89 0 0 4,960 5,300 4,620
23/07/2026 4,960 -0.01 (-0.2%) 67,700 334.81 0 0 4,970 5,310 4,630
22/07/2026 4,970 -0.1 (-1.97%) 31,500 157.85 0 0 5,070 5,420 4,720
21/07/2026 5,070 -0.04 (-0.78%) 111,300 557.46 0 0 5,110 5,460 4,760
20/07/2026 5,110 -0.19 (-3.58%) 57,700 298.68 0 0 5,300 5,670 4,930
17/07/2026 5,300 0.05 (0.95%) 16,600 87.18 0 0 5,250 5,610 4,890
16/07/2026 5,250 -0.02 (-0.38%) 56,200 295.89 0 0 5,270 5,630 4,910
15/07/2026 5,270 -0.05 (-0.94%) 21,800 114.77 0 0 5,320 5,690 4,950
14/07/2026 5,320 0.04 (0.76%) 10,000 53.3 0 0 5,280 5,640 4,920
13/07/2026 5,280 -0.21 (-3.83%) 119,800 638.83 0 0 5,490 5,870 5,110
10/07/2026 5,490 -0.01 (-0.18%) 30,800 169.39 0 0 5,500 5,880 5,120
09/07/2026 5,500 0 (0%) 17,000 93.31 0 0 5,500 5,880 5,120
08/07/2026 5,500 0 (0%) 27,600 151.97 0 0 5,500 5,880 5,120
07/07/2026 5,500 0 (0%) 24,400 134.68 0 0 5,500 5,880 5,120
06/07/2026 5,500 -0.1 (-1.79%) 43,700 242.64 0 0 5,600 5,990 5,210
03/07/2026 5,600 -0.09 (-1.58%) 10,900 61.32 0 0 5,690 6,080 5,300
02/07/2026 5,690 0.01 (0.18%) 4,200 23.82 0 0 5,680 6,070 5,290
01/07/2026 5,680 0.02 (0.35%) 9,100 51.47 0 0 5,660 6,050 5,270
30/06/2026 5,660 0 (0%) 72,900 415.14 0 0 5,660 6,050 5,270
29/06/2026 5,660 -0.01 (-0.18%) 28,200 159.85 0 0 5,670 6,060 5,280
26/06/2026 5,670 -0.07 (-1.22%) 65,600 372.63 0 0 5,740 6,140 5,340
25/06/2026 5,740 0.08 (1.41%) 87,400 498.97 0 0 5,660 6,050 5,270
24/06/2026 5,660 -0.02 (-0.35%) 20,800 117.13 0 0 5,680 6,070 5,290
23/06/2026 5,680 0.11 (1.97%) 150,300 859.8 0 0 5,570 5,950 5,190
22/06/2026 5,570 0.02 (0.36%) 26,000 144.46 0 0 5,550 5,930 5,170
19/06/2026 5,550 -0.06 (-1.07%) 5,500 30.6 0 0 5,610 6,000 5,220
18/06/2026 5,610 0 (0%) 29,500 164.31 0 0 5,610 6,000 5,220
17/06/2026 5,610 0.01 (0.18%) 29,200 163.3 0 0 5,600 5,990 5,210
16/06/2026 5,600 0 (0%) 22,600 126.6 0 0 5,600 5,990 5,210
15/06/2026 5,600 0.05 (0.9%) 48,600 270.12 0 0 5,550 5,930 5,170
12/06/2026 5,550 0.02 (0.36%) 59,000 326.77 0 0 5,530 5,910 5,150
11/06/2026 5,530 -0.01 (-0.18%) 56,800 313.64 0 0 5,540 5,920 5,160
10/06/2026 5,540 0.04 (0.73%) 68,600 382.07 0 0 5,500 5,880 5,120
09/06/2026 5,500 -0.01 (-0.18%) 15,600 85.9 0 0 5,510 5,890 5,130
08/06/2026 5,510 -0.1 (-1.78%) 22,400 123.66 0 0 5,610 6,000 5,220
05/06/2026 5,610 -0.01 (-0.18%) 58,300 325.24 0 0 5,620 6,010 5,230
04/06/2026 5,620 0 (0%) 26,300 147.46 0 0 5,620 6,010 5,230
03/06/2026 5,620 -0.02 (-0.35%) 32,400 181.94 0 0 5,640 6,030 5,250
02/06/2026 5,640 -0.05 (-0.88%) 86,100 487.51 0 0 5,690 6,080 5,300
01/06/2026 5,690 0 (0%) 17,300 98.38 0 0 5,690 6,080 5,300
29/05/2026 5,690 -0.01 (-0.18%) 21,700 123.65 0 0 5,700 6,090 5,310
28/05/2026 5,700 -0.05 (-0.87%) 27,300 156.04 0 0 5,750 6,150 5,350
27/05/2026 5,750 0 (0%) 16,400 94.33 0 0 5,750 6,150 5,350
26/05/2026 5,750 0 (0%) 30,900 176.76 0 0 5,750 6,150 5,350
25/05/2026 5,750 0.01 (0.17%) 9,500 54.64 0 0 5,740 6,140 5,340
22/05/2026 5,740 -0.02 (-0.35%) 62,300 356. 0 0 5,760 6,160 5,360
21/05/2026 5,760 0.06 (1.05%) 41,100 236.39 0 0 5,700 6,090 5,310
20/05/2026 5,700 -0.09 (-1.55%) 105,800 605.51 0 0 5,790 6,190 5,390
19/05/2026 5,790 -0.04 (-0.69%) 53,500 310.49 0 0 5,830 6,230 5,430
18/05/2026 5,830 -0.02 (-0.34%) 36,500 212.77 0 0 5,850 6,250 5,450
15/05/2026 5,850 -0.01 (-0.17%) 25,400 148.32 0 0 5,860 6,270 5,450
14/05/2026 5,860 0.06 (1.03%) 35,800 208.18 0 0 5,800 6,200 5,400
13/05/2026 5,800 -0.01 (-0.17%) 82,100 474.83 0 0 5,810 6,210 5,410
12/05/2026 5,810 -0.02 (-0.34%) 60,300 351.6 0 0 5,830 6,230 5,430
11/05/2026 5,830 -0.09 (-1.52%) 64,400 378.8 0 0 5,920 6,330 5,510
08/05/2026 5,920 0 (0%) 40,800 241.85 0 0 5,920 6,330 5,510
07/05/2026 5,920 -0.09 (-1.5%) 51,900 308.81 0 0 6,010 6,430 5,590
06/05/2026 6,010 0 (0%) 45,200 270.07 0 0 6,010 6,430 5,590
05/05/2026 6,010 -0.02 (-0.33%) 112,300 668.97 0 0 6,030 6,450 5,610
04/05/2026 6,030 0.06 (1.01%) 44,000 265.73 0 0 5,970 6,380 5,560

Historical Data-ko - BSC

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