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
30/10/2026 600 -0.1 (-14.29%) 3,042,200 1,827.54 0 0 700 800 600
29/10/2026 700 0 (0%) 0 0 0 0 700 800 600
28/10/2026 700 0 (0%) 0 0 0 0 700 800 600
27/10/2026 700 -0.1 (-12.5%) 2,198,508 1,640.59 0 0 800 900 700
26/10/2026 900 0.1 (12.5%) 1,923,756 1,543.16 0 0 800 900 700
23/10/2026 900 0 (0%) 523,305 422.81 0 0 900 1,000 800
22/10/2026 900 0 (0%) 107,330 97.3 0 0 900 1,000 800
21/10/2026 900 0.1 (12.5%) 1,336,429 1,202.78 0 0 800 900 700
20/10/2026 800 -0.1 (-11.11%) 1,086,800 878.38 0 0 900 1,000 800
19/10/2026 900 0 (0%) 429,138 384.28 0 0 900 1,000 800
16/10/2026 900 0 (0%) 392,194 353.93 0 0 900 1,000 800
15/10/2026 1,000 0 (0%) 2,253,970 2,066.62 0 0 1,000 1,100 900
14/10/2026 1,000 0.1 (11.11%) 697,213 697.21 0 0 900 1,000 800
13/10/2026 1,000 0.1 (11.11%) 4,313,836 4,097.75 0 0 900 1,000 800
12/10/2026 800 0 (0%) 188,889 169.64 0 0 800 900 700
09/10/2026 900 0.1 (12.5%) 325,189 274.49 0 0 800 900 700
08/10/2026 900 0 (0%) 147,278 120.14 0 0 900 1,000 800
07/10/2026 800 -0.1 (-11.11%) 35,635 31. 0 0 900 1,000 800
06/10/2026 900 0 (0%) 250,400 222.97 0 0 900 1,000 800
05/10/2026 900 0 (0%) 185,541 165.73 0 0 900 1,000 800
02/10/2026 900 0 (0%) 1,086,139 977.45 0 0 900 1,000 800
01/10/2026 1,000 0 (0%) 119,907 108.45 0 0 1,000 1,100 900
30/09/2026 1,000 0 (0%) 511,036 510.97 0 0 1,000 1,100 900
29/09/2026 1,000 0 (0%) 576,104 576.11 0 0 1,000 1,100 900
28/09/2026 1,000 0 (0%) 384,131 384.2 0 0 1,000 1,100 900
25/09/2026 1,100 0.1 (10%) 585,012 585.07 0 0 1,000 1,100 900
24/09/2026 1,000 0 (0%) 297,909 297.94 0 0 1,000 1,100 900
23/09/2026 1,000 0.1 (11.11%) 921,269 920.41 0 0 900 1,000 800
22/09/2026 900 0 (0%) 231,780 209.07 0 0 900 1,000 800
21/09/2026 1,000 0.1 (11.11%) 245,546 218.82 0 0 900 1,000 800
18/09/2026 1,000 0.1 (11.11%) 280,830 256.76 0 0 900 1,000 800
17/09/2026 1,000 0.1 (11.11%) 143,294 129.42 0 0 900 1,000 800
16/09/2026 900 0 (0%) 393,636 361.5 0 0 900 1,000 800
15/09/2026 1,000 0.1 (11.11%) 283,861 256.87 0 0 900 1,000 800
14/09/2026 900 0 (0%) 527,672 474.87 0 0 900 1,000 800
11/09/2026 900 0 (0%) 149,639 134.63 0 0 900 1,000 800
10/09/2026 900 0 (0%) 149,102 134.38 0 0 900 1,000 800
09/09/2026 900 0 (0%) 251,754 226.43 0 0 900 1,000 800
08/09/2026 900 0 (0%) 191,415 172.33 0 0 900 1,000 800
07/09/2026 1,000 0 (0%) 701,466 636.25 0 0 1,000 1,100 900
04/09/2026 900 0 (0%) 150,454 149.08 0 0 900 1,000 800
03/09/2026 900 0 (0%) 904,853 815.81 0 0 900 1,000 800
28/08/2026 900 -0.1 (-10%) 439,748 401.41 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 156,439 155.68 0 0 1,000 1,100 900
26/08/2026 1,000 0 (0%) 112,202 107.37 0 0 1,000 1,100 900
25/08/2026 1,000 0 (0%) 361,910 362.4 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 354,120 354.23 0 0 1,000 1,100 900
21/08/2026 1,100 0.1 (10%) 280,624 280.87 0 0 1,000 1,100 900
20/08/2026 1,000 0 (0%) 243,626 241.36 0 0 1,000 1,100 900
19/08/2026 1,000 0 (0%) 126,365 126.51 0 0 1,000 1,100 900
18/08/2026 1,000 0 (0%) 256,892 257.07 0 0 1,000 1,100 900
17/08/2026 1,100 0.1 (10%) 76,712 79.31 0 0 1,000 1,100 900
14/08/2026 1,100 0.1 (10%) 353,253 353.93 0 0 1,000 1,100 900
13/08/2026 1,000 0 (0%) 122,376 123.55 0 0 1,000 1,100 900
12/08/2026 1,000 -0.1 (-9.09%) 1,088,925 1,094.52 0 0 1,100 1,200 1,000
11/08/2026 1,100 -0.1 (-8.33%) 2,081,839 2,311.97 0 0 1,200 1,300 1,100
10/08/2026 1,200 0.1 (9.09%) 1,562,001 1,871.92 0 0 1,100 1,200 1,000
07/08/2026 1,100 0.1 (10%) 1,197,508 1,309.93 0 0 1,000 1,100 900
06/08/2026 1,000 0.1 (11.11%) 943,175 943.16 0 0 900 1,000 800
05/08/2026 900 0.1 (12.5%) 748,741 672.87 0 0 800 900 700
04/08/2026 900 0 (0%) 104,832 84.55 0 0 900 1,000 800
03/08/2026 900 0 (0%) 471,446 414.19 0 0 900 1,000 800
31/07/2026 1,000 0.1 (11.11%) 456,698 411.23 0 0 900 1,000 800
30/07/2026 900 0 (0%) 334,650 300.65 0 0 900 1,000 800
29/07/2026 900 0.1 (12.5%) 224,037 193.94 0 0 800 900 700
28/07/2026 900 0 (0%) 355,118 291.68 0 0 900 1,000 800
27/07/2026 900 0.1 (12.5%) 333,457 285.78 0 0 800 900 700
24/07/2026 900 0.1 (12.5%) 184,579 151.64 0 0 800 900 700
23/07/2026 800 -0.1 (-11.11%) 572,299 479.43 0 0 900 1,000 800
22/07/2026 900 -0.1 (-10%) 1,625,612 1,466.44 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 268,689 268.68 0 0 1,000 1,100 900
20/07/2026 1,100 0.1 (10%) 450,826 451.45 0 0 1,000 1,100 900
17/07/2026 1,000 0 (0%) 439,430 443.69 0 0 1,000 1,100 900
16/07/2026 1,100 0 (0%) 982,108 983.63 0 0 1,100 1,200 1,000
15/07/2026 1,100 0 (0%) 585,038 629.44 0 0 1,100 1,200 1,000
14/07/2026 1,100 -0.1 (-8.33%) 925,768 1,023.97 0 0 1,200 1,300 1,100
13/07/2026 1,200 0 (0%) 416,373 493.11 0 0 1,200 1,300 1,100
10/07/2026 1,300 0.1 (8.33%) 1,784,212 2,063.14 0 0 1,200 1,300 1,100
09/07/2026 1,200 -0.1 (-7.69%) 2,253,449 2,705.51 0 0 1,300 1,400 1,200
08/07/2026 1,300 0 (0%) 3,648,957 4,823.2 0 0 1,300 1,400 1,200
07/07/2026 1,300 0.1 (8.33%) 1,064,645 1,383.74 0 0 1,200 1,300 1,100
06/07/2026 1,200 0.1 (9.09%) 4,196,540 5,027.76 0 0 1,100 1,200 1,000
03/07/2026 1,100 0.3 (37.5%) 3,972,200 4,323.56 0 0 800 1,100 500
02/07/2026 800 0 (0%) 0 0 0 0 800 0 0
01/07/2026 800 0 (0%) 0 0 0 0 800 0 0
30/06/2026 800 0 (0%) 0 0 0 0 800 0 0
29/06/2026 800 0 (0%) 0 0 0 0 800 0 0
26/06/2026 800 0 (0%) 0 0 0 0 800 0 0
25/06/2026 800 0 (0%) 0 0 0 0 800 0 0
24/06/2026 800 0 (0%) 0 0 0 0 800 0 0
23/06/2026 800 0 (0%) 0 0 0 0 800 900 700
22/06/2026 800 0 (0%) 0 0 0 0 800 900 700
19/06/2026 800 0.1 (14.29%) 2,466,852 1,971.3 0 0 700 800 600
18/06/2026 700 0 (0%) 0 0 0 0 700 800 600
17/06/2026 700 0 (0%) 0 0 0 0 700 800 600
16/06/2026 700 0 (0%) 0 0 0 0 700 800 600
15/06/2026 700 0 (0%) 0 0 0 0 700 800 600
12/06/2026 700 0.1 (16.67%) 4,660,130 3,212.28 0 0 600 700 500
11/06/2026 600 0 (0%) 0 0 0 0 600 700 500
10/06/2026 600 0 (0%) 0 0 0 0 600 700 500
09/06/2026 600 0 (0%) 0 0 0 0 600 700 500
08/06/2026 600 0 (0%) 0 0 0 0 600 700 500
05/06/2026 600 0 (0%) 5,881,657 3,175.8 0 0 600 700 500
04/06/2026 600 0 (0%) 0 0 0 0 600 700 500
03/06/2026 600 0 (0%) 0 0 0 0 600 700 500
02/06/2026 600 0 (0%) 0 0 0 0 600 700 500
01/06/2026 600 0 (0%) 0 0 0 0 600 700 500
29/05/2026 600 0 (0%) 3,106,047 1,870.18 0 0 600 700 500
28/05/2026 600 0 (0%) 0 0 0 0 600 700 500
27/05/2026 600 0 (0%) 0 0 0 0 600 700 500
26/05/2026 600 0 (0%) 0 0 0 0 600 700 500
25/05/2026 600 0 (0%) 0 0 0 0 600 700 500
22/05/2026 600 0 (0%) 1,349,444 792.03 0 0 600 700 500
21/05/2026 600 0 (0%) 0 0 0 0 600 700 500
20/05/2026 600 0 (0%) 0 0 0 0 600 700 500
19/05/2026 600 0 (0%) 0 0 0 0 600 700 500
18/05/2026 600 0 (0%) 0 0 0 0 600 700 500
15/05/2026 600 -0.1 (-14.29%) 1,557,031 943.11 0 0 700 800 600
14/05/2026 700 0 (0%) 0 0 0 0 700 800 600
13/05/2026 700 0 (0%) 0 0 0 0 700 800 600
12/05/2026 700 0 (0%) 0 0 0 0 700 800 600
11/05/2026 700 0 (0%) 0 0 0 0 700 800 600
08/05/2026 700 0 (0%) 1,829,234 1,165.69 0 0 700 800 600
07/05/2026 700 0 (0%) 0 0 0 0 700 800 600
06/05/2026 700 0 (0%) 0 0 0 0 700 800 600
05/05/2026 700 0 (0%) 0 0 0 0 700 800 600
04/05/2026 700 0 (0%) 0 0 0 0 700 800 600

Historical Data-ko - BSC

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