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 2,160 0 (0%) 25,900 55.97 0 0 2,160 2,310 2,010
17/09/2026 2,160 -0.06 (-2.7%) 106,700 232.6 0 0 2,220 2,370 2,070
16/09/2026 2,220 -0.01 (-0.45%) 24,200 52.94 0 0 2,230 2,380 2,080
15/09/2026 2,230 0.03 (1.36%) 52,700 113.41 0 0 2,200 2,350 2,050
14/09/2026 2,200 -0.04 (-1.79%) 51,200 111.87 0 0 2,240 2,390 2,090
11/09/2026 2,240 0 (0%) 16,500 37.29 0 0 2,240 2,390 2,090
10/09/2026 2,240 -0.02 (-0.88%) 241,300 546. 0 0 2,260 2,410 2,110
09/09/2026 2,260 0 (0%) 253,900 573.08 0 0 2,260 2,410 2,110
08/09/2026 2,260 -0.02 (-0.88%) 98,100 222.14 0 0 2,280 2,430 2,130
07/09/2026 2,280 -0.11 (-4.6%) 135,300 316.78 0 0 2,390 2,550 2,230
04/09/2026 2,390 0.13 (5.75%) 120,700 273.55 0 0 2,260 2,410 2,110
03/09/2026 2,260 -0.02 (-0.88%) 55,500 124.81 0 0 2,280 2,430 2,130
28/08/2026 2,280 0 (0%) 26,700 61.1 0 0 2,280 2,430 2,130
27/08/2026 2,280 -0.03 (-1.3%) 73,900 167. 0 0 2,310 2,470 2,150
26/08/2026 2,310 -0.06 (-2.53%) 109,800 251.56 0 0 2,370 2,530 2,210
25/08/2026 2,370 -0.03 (-1.25%) 47,900 113.61 0 0 2,400 2,560 2,240
24/08/2026 2,400 0 (0%) 27,800 66.47 0 0 2,400 2,560 2,240
21/08/2026 2,400 0.05 (2.13%) 52,500 126.09 0 0 2,350 2,510 2,190
20/08/2026 2,350 -0.01 (-0.42%) 2,900 6.83 0 0 2,360 2,520 2,200
19/08/2026 2,360 -0.01 (-0.42%) 29,000 68.52 0 0 2,370 2,530 2,210
18/08/2026 2,370 0 (0%) 14,100 33.29 0 0 2,370 2,530 2,210
17/08/2026 2,370 -0.04 (-1.66%) 94,400 223.26 0 0 2,410 2,570 2,250
14/08/2026 2,410 -0.07 (-2.82%) 82,100 196.84 0 0 2,480 2,650 2,310
13/08/2026 2,480 -0.05 (-1.98%) 82,800 201.21 0 0 2,530 2,700 2,360
12/08/2026 2,530 0.1 (4.12%) 239,800 576.73 0 0 2,430 2,600 2,260
11/08/2026 2,430 -0.05 (-2.02%) 47,400 115.81 611,400 1,516.27 2,480 2,650 2,310
10/08/2026 2,480 0.05 (2.06%) 95,300 231.58 0 0 2,430 2,600 2,260
07/08/2026 2,430 -0.05 (-2.02%) 72,100 176.37 0 0 2,480 2,650 2,310
06/08/2026 2,480 -0.03 (-1.2%) 33,500 84.16 0 0 2,510 2,680 2,340
05/08/2026 2,510 -0.1 (-3.83%) 29,800 76.61 0 0 2,610 2,790 2,430
04/08/2026 2,610 0.14 (5.67%) 134,000 330.06 0 0 2,470 2,640 2,300
03/08/2026 2,470 0.06 (2.49%) 125,300 305.12 0 0 2,410 2,570 2,250
31/07/2026 2,410 -0.08 (-3.21%) 92,100 223.99 0 0 2,490 2,660 2,320
30/07/2026 2,490 0.01 (0.4%) 16,300 40.59 0 0 2,480 2,650 2,310
29/07/2026 2,480 -0.01 (-0.4%) 58,800 143.48 0 0 2,490 2,660 2,320
28/07/2026 2,490 -0.01 (-0.4%) 20,000 49.89 0 0 2,500 2,670 2,330
27/07/2026 2,500 0.02 (0.81%) 74,900 190.87 0 0 2,480 2,650 2,310
24/07/2026 2,480 -0.18 (-6.77%) 182,400 459.32 0 0 2,660 2,840 2,480
23/07/2026 2,660 -0.01 (-0.37%) 20,100 52.99 0 0 2,670 2,850 2,490
22/07/2026 2,670 -0.04 (-1.48%) 13,200 35.3 0 0 2,710 2,890 2,530
21/07/2026 2,710 -0.03 (-1.09%) 25,100 68.07 0 0 2,740 2,930 2,550
20/07/2026 2,740 0.02 (0.74%) 104,200 274.95 0 0 2,720 2,910 2,530
17/07/2026 2,720 -0.11 (-3.89%) 60,600 165.09 0 0 2,830 3,020 2,640
16/07/2026 2,830 -0.05 (-1.74%) 25,700 70.63 0 0 2,880 3,080 2,680
15/07/2026 2,880 -0.02 (-0.69%) 11,600 32.77 0 0 2,900 3,100 2,700
14/07/2026 2,900 0.05 (1.75%) 8,000 23. 0 0 2,850 3,040 2,660
13/07/2026 2,850 -0.08 (-2.73%) 176,500 487.74 0 0 2,930 3,130 2,730
10/07/2026 2,930 -0.05 (-1.68%) 47,900 140.26 0 0 2,980 3,180 2,780
09/07/2026 2,980 -0.22 (-6.88%) 268,400 800.82 0 0 3,200 3,420 2,980
08/07/2026 3,200 0.02 (0.63%) 35,000 106.92 0 0 3,180 3,400 2,960
07/07/2026 3,180 0.18 (6%) 49,800 157.19 0 0 3,000 3,210 2,790
06/07/2026 3,000 -0.15 (-4.76%) 52,200 159.24 0 0 3,150 3,370 2,930
03/07/2026 3,150 -0.03 (-0.94%) 41,800 129.61 0 0 3,180 3,400 2,960
02/07/2026 3,180 0 (0%) 49,000 153.15 0 0 3,180 3,400 2,960
01/07/2026 3,180 -0.01 (-0.31%) 110,500 351.36 0 0 3,190 3,410 2,970
30/06/2026 3,190 -0.01 (-0.31%) 23,200 71.79 0 0 3,200 3,420 2,980
29/06/2026 3,200 -0.01 (-0.31%) 96,300 309.1 0 0 3,210 3,430 2,990
26/06/2026 3,210 -0.04 (-1.23%) 13,000 42.12 0 0 3,250 3,470 3,030
25/06/2026 3,250 0.02 (0.62%) 14,100 47.03 0 0 3,230 3,450 3,010
24/06/2026 3,230 -0.09 (-2.71%) 39,900 131.86 0 0 3,320 3,550 3,090
23/06/2026 3,320 -0.12 (-3.49%) 281,400 951.51 0 0 3,440 3,680 3,200
22/06/2026 3,440 -0.01 (-0.29%) 157,200 550.25 0 0 3,450 3,690 3,210
19/06/2026 3,450 -0.14 (-3.9%) 34,600 119.43 0 0 3,590 3,840 3,340
18/06/2026 3,590 -0.01 (-0.28%) 203,400 712.79 0 0 3,600 3,850 3,350
17/06/2026 3,600 -0.02 (-0.55%) 90,700 324.32 0 0 3,620 3,870 3,370
16/06/2026 3,620 0.14 (4.02%) 186,800 670.59 0 0 3,480 3,720 3,240
15/06/2026 3,480 -0.01 (-0.29%) 218,700 763.17 0 0 3,490 3,730 3,250
12/06/2026 3,490 -0.01 (-0.29%) 167,800 582.92 0 0 3,500 3,740 3,260
11/06/2026 3,500 0.08 (2.34%) 246,500 861.79 0 0 3,420 3,650 3,190
10/06/2026 3,420 -0.05 (-1.44%) 203,100 709.59 0 0 3,470 3,710 3,230
09/06/2026 3,470 0.04 (1.17%) 116,200 400.21 0 0 3,430 3,670 3,190
08/06/2026 3,430 0.06 (1.78%) 298,500 1,019.34 0 0 3,370 3,600 3,140
05/06/2026 3,370 0.09 (2.74%) 120,100 401.05 0 0 3,280 3,500 3,060
04/06/2026 3,280 0.07 (2.18%) 227,400 735.73 0 0 3,210 3,430 2,990
03/06/2026 3,210 0.13 (4.22%) 371,000 1,185.32 0 0 3,080 3,290 2,870
02/06/2026 3,080 0.1 (3.36%) 236,500 712.87 0 0 2,980 3,180 2,780
01/06/2026 2,980 0.1 (3.47%) 295,900 861.69 0 0 2,880 3,080 2,680
29/05/2026 2,880 0.06 (2.13%) 77,900 216.28 0 0 2,820 3,010 2,630
28/05/2026 2,820 0.06 (2.17%) 23,700 66.37 0 0 2,760 2,950 2,570
27/05/2026 2,760 0.03 (1.1%) 117,100 315.53 0 0 2,730 2,920 2,540
26/05/2026 2,730 0.07 (2.63%) 89,700 242.81 0 0 2,660 2,840 2,480
25/05/2026 2,660 0.06 (2.31%) 17,500 46.12 0 0 2,600 2,780 2,420
22/05/2026 2,600 0 (0%) 101,200 268.56 0 0 2,600 2,780 2,420
21/05/2026 2,600 0.1 (4%) 53,100 136.44 0 0 2,500 2,670 2,330
20/05/2026 2,500 0 (0%) 91,200 227.54 0 0 2,500 2,670 2,330
19/05/2026 2,500 -0.1 (-3.85%) 143,600 361.78 0 0 2,600 2,780 2,420
18/05/2026 2,600 -0.03 (-1.14%) 40,700 106.16 0 0 2,630 2,810 2,450
15/05/2026 2,630 0.01 (0.38%) 233,500 610.45 0 0 2,620 2,800 2,440
14/05/2026 2,620 -0.05 (-1.87%) 37,200 98.46 0 0 2,670 2,850 2,490
13/05/2026 2,670 -0.01 (-0.37%) 24,100 64.33 0 0 2,680 2,860 2,500
12/05/2026 2,680 -0.01 (-0.37%) 9,000 24.19 0 0 2,690 2,870 2,510
11/05/2026 2,690 -0.04 (-1.47%) 91,000 246.72 0 0 2,730 2,920 2,540
08/05/2026 2,730 -0.02 (-0.73%) 70,100 192.56 0 0 2,750 2,940 2,560
07/05/2026 2,750 -0.07 (-2.48%) 122,100 334.05 0 0 2,820 3,010 2,630
06/05/2026 2,820 0.12 (4.44%) 52,500 145.89 0 0 2,700 2,880 2,520
05/05/2026 2,700 -0.02 (-0.74%) 68,400 185.11 0 0 2,720 2,910 2,530
04/05/2026 2,720 0.01 (0.37%) 49,400 134.02 0 0 2,710 2,890 2,530
29/04/2026 2,710 -0.06 (-2.17%) 138,600 379.2 0 0 2,770 2,960 2,580
28/04/2026 2,770 -0.02 (-0.72%) 92,300 257.79 0 0 2,790 2,980 2,600
24/04/2026 2,790 -0.02 (-0.71%) 258,200 718.83 2,780,000 7,811.8 2,810 3,000 2,620
23/04/2026 2,810 -0.02 (-0.71%) 86,400 244.62 2,758,000 7,805.14 2,830 3,020 2,640
22/04/2026 2,830 -0.03 (-1.05%) 102,200 290.21 0 0 2,860 3,060 2,660
21/04/2026 2,860 -0.02 (-0.69%) 22,200 63.48 0 0 2,880 3,080 2,680
20/04/2026 2,880 -0.08 (-2.7%) 200,400 574.46 0 0 2,960 3,160 2,760
17/04/2026 2,960 -0.08 (-2.63%) 77,600 228.23 0 0 3,040 3,250 2,830
16/04/2026 3,040 -0.04 (-1.3%) 46,500 141.29 0 0 3,080 3,290 2,870
15/04/2026 3,080 -0.04 (-1.28%) 61,900 189. 0 0 3,120 3,330 2,910
14/04/2026 3,120 -0.07 (-2.19%) 37,400 118.05 0 0 3,190 3,410 2,970
13/04/2026 3,190 0 (0%) 45,300 142.65 0 0 3,190 3,410 2,970
10/04/2026 3,190 0.01 (0.31%) 53,800 171.69 0 0 3,180 3,400 2,960
09/04/2026 3,180 0.2 (6.71%) 119,200 378.83 0 0 2,980 3,180 2,780
08/04/2026 2,980 0.01 (0.34%) 103,100 309.04 0 0 2,970 3,170 2,770
07/04/2026 2,970 0 (0%) 8,600 25.55 0 0 2,970 3,170 2,770
06/04/2026 2,970 -0.03 (-1%) 15,300 45.66 0 0 3,000 3,210 2,790
03/04/2026 3,000 0.01 (0.33%) 29,000 86.77 0 0 2,990 3,190 2,790
02/04/2026 2,990 -0.01 (-0.33%) 10,400 31.23 0 0 3,000 3,210 2,790
01/04/2026 3,000 0.01 (0.33%) 36,100 108.42 0 0 2,990 3,190 2,790
31/03/2026 2,990 0.01 (0.34%) 4,000 11.96 0 0 2,980 3,180 2,780
30/03/2026 2,980 -0.02 (-0.67%) 13,800 41.23 0 0 3,000 3,210 2,790
27/03/2026 3,000 0.02 (0.67%) 11,400 34.22 0 0 2,980 3,180 2,780
26/03/2026 2,980 -0.08 (-2.61%) 17,500 52.47 0 0 3,060 3,270 2,850
25/03/2026 3,060 0.08 (2.68%) 44,200 133.58 0 0 2,980 3,180 2,780
24/03/2026 2,980 0 (0%) 24,200 72.4 0 0 2,980 3,180 2,780
23/03/2026 2,980 -0.02 (-0.67%) 61,500 184.03 0 0 3,000 3,210 2,790
20/03/2026 3,000 0.02 (0.67%) 37,200 111.34 0 0 2,980 3,180 2,780
19/03/2026 2,980 -0.05 (-1.65%) 21,700 63.68 0 0 3,030 3,240 2,820
18/03/2026 3,030 0 (0%) 45,100 136.25 0 0 3,030 3,240 2,820

Historical Data-ko - BSC

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