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
23/09/2026 4,200 0 (0%) 19,200 80.66 0 0 4,200 4,800 3,600
22/09/2026 4,200 0 (0%) 141,366 599.73 0 0 4,200 4,800 3,600
21/09/2026 4,300 0.5 (13.16%) 599,037 2,540.77 0 0 3,800 4,300 3,300
18/09/2026 3,900 0.2 (5.41%) 115,400 437.75 2,500,000 10,000 3,700 4,200 3,200
17/09/2026 3,700 0 (0%) 43,911 162.51 0 0 3,700 4,200 3,200
16/09/2026 3,800 0.1 (2.7%) 29,901 110.7 0 0 3,700 4,200 3,200
15/09/2026 3,700 0.1 (2.78%) 37,300 137.95 0 0 3,600 4,100 3,100
14/09/2026 3,700 0 (0%) 31,100 112.09 0 0 3,700 4,200 3,200
11/09/2026 3,800 0.1 (2.7%) 37,310 138.08 0 0 3,700 4,200 3,200
10/09/2026 3,700 0 (0%) 24,803 91.87 0 0 3,700 4,200 3,200
09/09/2026 3,700 -0.1 (-2.63%) 21,300 79.83 0 0 3,800 4,300 3,300
08/09/2026 3,800 0 (0%) 28,700 109.15 6,240,000 24,960 3,800 4,300 3,300
07/09/2026 3,800 0 (0%) 8,800 33.39 0 0 3,800 4,300 3,300
04/09/2026 3,800 0 (0%) 79,641 302.68 0 0 3,800 4,300 3,300
03/09/2026 3,800 -0.1 (-2.56%) 72,000 273.71 0 0 3,900 4,400 3,400
28/08/2026 4,000 0.1 (2.56%) 65,545 255.63 0 0 3,900 4,400 3,400
27/08/2026 3,800 0 (0%) 238,500 920.59 0 0 3,800 4,300 3,300
26/08/2026 3,800 0 (0%) 41,001 155.62 0 0 3,800 4,300 3,300
25/08/2026 3,800 0.1 (2.7%) 129,730 492.73 0 0 3,700 4,200 3,200
24/08/2026 3,800 0.3 (8.57%) 246,055 921.4 0 0 3,500 4,000 3,000
21/08/2026 3,600 0.1 (2.86%) 66,700 231.33 0 0 3,500 4,000 3,000
20/08/2026 3,600 0 (0%) 32,200 112.53 0 0 3,600 4,100 3,100
19/08/2026 3,700 0 (0%) 24,011 86.85 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 47,600 175.79 0 0 3,700 4,200 3,200
17/08/2026 3,700 0.1 (2.78%) 4,004 14.63 0 0 3,600 4,100 3,100
14/08/2026 3,600 -0.1 (-2.7%) 15,705 55.85 0 0 3,700 4,200 3,200
13/08/2026 3,600 -0.1 (-2.7%) 34,080 125.67 0 0 3,700 4,200 3,200
12/08/2026 3,700 0.1 (2.78%) 30,320 112.18 0 0 3,600 4,100 3,100
11/08/2026 3,600 0 (0%) 18,306 65.78 0 0 3,600 4,100 3,100
10/08/2026 3,600 0 (0%) 51,017 183.72 0 0 3,600 4,100 3,100
07/08/2026 3,700 0.2 (5.71%) 67,454 243.04 0 0 3,500 4,000 3,000
06/08/2026 3,500 0.1 (2.94%) 91,774 322.86 0 0 3,400 3,900 2,900
05/08/2026 3,400 0 (0%) 12,957 44.22 0 0 3,400 3,900 2,900
04/08/2026 3,400 0 (0%) 17,701 60.3 0 0 3,400 3,900 2,900
03/08/2026 3,400 0 (0%) 13,968 47.49 0 0 3,400 3,900 2,900
31/07/2026 3,400 0 (0%) 19,700 67.26 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 73,437 250.12 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 20,314 69.86 0 0 3,400 3,900 2,900
28/07/2026 3,500 0.1 (2.94%) 24,424 82.93 0 0 3,400 3,900 2,900
27/07/2026 3,300 -0.1 (-2.94%) 43,699 147.1 0 0 3,400 3,900 2,900
24/07/2026 3,500 -0.1 (-2.78%) 135,995 467.21 0 0 3,600 4,100 3,100
23/07/2026 3,700 0 (0%) 25,706 91.64 0 0 3,700 4,200 3,200
22/07/2026 3,700 0.3 (8.82%) 1,282,865 4,781.5 0 0 3,400 3,900 2,900
21/07/2026 3,400 -0.1 (-2.86%) 37,700 128.9 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 33,300 114.96 0 0 3,500 4,000 3,000
17/07/2026 3,500 0 (0%) 28,200 98.76 0 0 3,500 4,000 3,000
16/07/2026 3,600 0 (0%) 57,003 199.82 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 57,905 208.71 0 0 3,600 4,100 3,100
14/07/2026 3,700 0 (0%) 63,700 231.24 0 0 3,700 4,200 3,200
13/07/2026 3,700 -0.1 (-2.63%) 72,308 267.48 0 0 3,800 4,300 3,300
10/07/2026 3,700 -0.1 (-2.63%) 106,705 401.58 0 0 3,800 4,300 3,300
09/07/2026 3,900 0.1 (2.63%) 26,712 101.12 0 0 3,800 4,300 3,300
08/07/2026 3,900 0.1 (2.63%) 97,647 371.18 0 0 3,800 4,300 3,300
07/07/2026 3,900 0.1 (2.63%) 59,600 225.04 0 0 3,800 4,300 3,300
06/07/2026 3,800 0 (0%) 121,300 461.08 0 0 3,800 4,300 3,300
03/07/2026 3,800 0 (0%) 10,244 39.1 0 0 3,800 4,300 3,300
02/07/2026 3,900 0.1 (2.63%) 34,600 131.51 0 0 3,800 4,300 3,300
01/07/2026 3,800 0 (0%) 50,104 190.53 0 0 3,800 4,300 3,300
30/06/2026 3,900 0 (0%) 19,502 74.15 0 0 3,900 4,400 3,400
29/06/2026 3,900 0.1 (2.63%) 9,320 36.11 0 0 3,800 4,300 3,300
26/06/2026 3,900 0.1 (2.63%) 24,401 92.75 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 66,943 256.56 0 0 3,800 4,300 3,300
24/06/2026 3,800 -0.1 (-2.56%) 60,900 231.98 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 35,400 137.98 0 0 3,900 4,400 3,400
22/06/2026 3,800 -0.1 (-2.56%) 40,800 157.41 0 0 3,900 4,400 3,400
19/06/2026 3,800 -0.1 (-2.56%) 42,203 163.91 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 41,100 160.15 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 16,300 63.71 0 0 3,900 4,400 3,400
16/06/2026 4,000 0.1 (2.56%) 43,000 167.77 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 95,200 371.05 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 56,800 222.42 0 0 3,900 4,400 3,400
11/06/2026 4,000 0 (0%) 117,238 457.56 0 0 4,000 4,600 3,400
10/06/2026 4,000 0 (0%) 10,013 39.63 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 24,930 99.43 0 0 4,000 4,600 3,400
08/06/2026 4,000 0.1 (2.56%) 9,006 35.98 0 0 3,900 4,400 3,400
05/06/2026 3,900 -0.1 (-2.5%) 141,901 553.54 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 20,400 81.33 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 28,400 113.55 0 0 4,000 4,600 3,400
02/06/2026 4,100 0.1 (2.5%) 75,703 302.31 0 0 4,000 4,600 3,400
01/06/2026 3,900 0 (0%) 47,206 187.38 0 0 3,900 4,400 3,400
29/05/2026 4,000 0 (0%) 65,400 256.84 0 0 4,000 4,600 3,400
28/05/2026 3,900 -0.1 (-2.5%) 39,500 158.27 0 0 4,000 4,600 3,400
27/05/2026 4,000 0 (0%) 100,065 401.84 3,900,000 13,260 4,000 4,600 3,400
26/05/2026 3,900 -0.1 (-2.5%) 48,005 189.81 0 0 4,000 4,600 3,400
25/05/2026 4,000 0 (0%) 43,000 172.01 3,405,300 11,578.02 4,000 4,600 3,400
22/05/2026 4,100 0.1 (2.5%) 72,200 288.02 0 0 4,000 4,600 3,400
21/05/2026 3,900 0 (0%) 15,247 60.44 0 0 3,900 4,400 3,400
20/05/2026 4,000 0 (0%) 288,630 1,131.55 23,039,400 78,333.96 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 63,303 253.22 11,700,000 39,780 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 43,334 172.13 3,356,800 11,413.12 4,000 4,600 3,400
15/05/2026 3,900 0 (0%) 66,602 265.26 3,800,000 12,920 3,900 4,400 3,400
14/05/2026 4,000 0.1 (2.56%) 77,911 306.69 0 0 3,900 4,400 3,400
13/05/2026 4,000 0 (0%) 156,801 618.97 0 0 4,000 4,600 3,400
12/05/2026 4,100 0 (0%) 80,100 320.55 0 0 4,100 4,700 3,500
11/05/2026 4,100 -0.1 (-2.38%) 28,607 115.97 0 0 4,200 4,800 3,600
08/05/2026 4,200 -0.3 (-6.67%) 1,000,593 4,169.59 0 0 4,500 5,100 3,900
07/05/2026 4,400 0 (0%) 475,831 2,139.08 0 0 4,400 5,000 3,800
06/05/2026 4,500 0.5 (12.5%) 1,030,400 4,513.57 0 0 4,000 4,600 3,400
05/05/2026 4,000 -0.1 (-2.44%) 34,874 140.96 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 47,105 194.92 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.1 (-2.44%) 49,900 206.47 0 0 4,100 4,700 3,500
28/04/2026 4,100 -0.1 (-2.38%) 116,100 470.88 0 0 4,200 4,800 3,600
24/04/2026 4,300 0 (0%) 58,500 247.87 0 0 4,300 4,900 3,700
23/04/2026 4,300 0 (0%) 85,300 366.56 0 0 4,300 4,900 3,700
22/04/2026 4,400 0.1 (2.33%) 86,400 372.59 0 0 4,300 4,900 3,700
21/04/2026 4,400 0.1 (2.33%) 87,601 377.08 0 0 4,300 4,900 3,700
20/04/2026 4,400 0.2 (4.76%) 278,000 1,197.35 0 0 4,200 4,800 3,600
17/04/2026 4,300 0.1 (2.38%) 119,100 501.02 0 0 4,200 4,800 3,600
16/04/2026 4,200 0.1 (2.44%) 126,921 532.99 0 0 4,100 4,700 3,500
15/04/2026 4,200 0.2 (5%) 150,300 619.92 0 0 4,000 4,600 3,400
14/04/2026 4,000 -0.1 (-2.44%) 217,704 868.79 0 0 4,100 4,700 3,500
13/04/2026 4,100 0 (0%) 15,504 63.54 0 0 4,100 4,700 3,500
10/04/2026 4,000 -0.2 (-4.76%) 173,207 705.84 0 0 4,200 4,800 3,600
09/04/2026 4,300 0 (0%) 4,200 17.72 0 0 4,300 4,900 3,700
08/04/2026 4,300 0.1 (2.38%) 34,501 147. 0 0 4,200 4,800 3,600
07/04/2026 4,300 0.2 (4.88%) 23,900 100.5 0 0 4,100 4,700 3,500
06/04/2026 4,100 -0.2 (-4.65%) 55,420 229.72 0 0 4,300 4,900 3,700
03/04/2026 4,300 0.1 (2.38%) 47,910 205.46 0 0 4,200 4,800 3,600
02/04/2026 4,300 0.3 (7.5%) 166,428 706.13 0 0 4,000 4,600 3,400
01/04/2026 4,100 0.1 (2.5%) 34,992 141.63 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 44,000 174.11 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 19,601 78.18 0 0 4,000 4,600 3,400
27/03/2026 4,100 0.1 (2.5%) 34,794 140.05 0 0 4,000 4,600 3,400
26/03/2026 4,100 0.1 (2.5%) 12,206 49.31 0 0 4,000 4,600 3,400
25/03/2026 4,100 0.1 (2.5%) 13,700 55.08 0 0 4,000 4,600 3,400
24/03/2026 4,000 0.1 (2.56%) 17,300 69.09 0 0 3,900 4,400 3,400
23/03/2026 4,000 0 (0%) 33,603 131.53 0 0 4,000 4,600 3,400

Historical Data-ko - BSC

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