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 3,380 -0.02 (-0.59%) 4,300 13.9 0 0 3,400 3,630 3,170
17/09/2026 3,400 -0.16 (-4.49%) 12,600 42.22 0 0 3,560 3,800 3,320
16/09/2026 3,560 0.16 (4.71%) 100 0.36 0 0 3,400 3,630 3,170
15/09/2026 3,400 0 (0%) 1,000 3.36 0 0 3,400 3,630 3,170
14/09/2026 3,400 -0.01 (-0.29%) 300 1. 0 0 3,410 3,640 3,180
11/09/2026 3,410 -0.07 (-2.01%) 13,400 43.91 0 0 3,480 3,720 3,240
10/09/2026 3,480 0.13 (3.88%) 2,000 6.73 0 0 3,350 3,580 3,120
09/09/2026 3,350 -0.05 (-1.47%) 2,000 6.7 0 0 3,400 3,630 3,170
08/09/2026 3,400 0.09 (2.72%) 1,000 3.4 0 0 3,310 3,540 3,080
07/09/2026 3,310 -0.24 (-6.76%) 9,500 31.46 0 0 3,550 3,790 3,310
04/09/2026 3,550 0.18 (5.34%) 2,900 9.96 0 0 3,370 3,600 3,140
03/09/2026 3,370 -0.07 (-2.03%) 25,300 83.94 0 0 3,440 3,680 3,200
28/08/2026 3,440 -0.02 (-0.58%) 5,500 18. 0 0 3,460 3,700 3,220
27/08/2026 3,460 -0.02 (-0.57%) 7,700 25.85 0 0 3,480 3,720 3,240
26/08/2026 3,480 0.07 (2.05%) 1,700 5.84 0 0 3,410 3,640 3,180
25/08/2026 3,410 -0.11 (-3.13%) 13,200 43.92 0 0 3,520 3,760 3,280
24/08/2026 3,520 0.03 (0.86%) 11,000 36.81 0 0 3,490 3,730 3,250
21/08/2026 3,490 0 (0%) 300 1.06 0 0 3,490 3,730 3,250
20/08/2026 3,490 0 (0%) 900 3.09 0 0 3,490 3,730 3,250
19/08/2026 3,490 -0.17 (-4.64%) 14,600 50.21 0 0 3,660 3,910 3,410
18/08/2026 3,660 0.12 (3.39%) 700 2.5 0 0 3,540 3,780 3,300
17/08/2026 3,540 0 (0%) 400 1.42 0 0 3,540 3,780 3,300
14/08/2026 3,540 -0.05 (-1.39%) 10,300 35.44 0 0 3,590 3,840 3,340
13/08/2026 3,590 0 (0%) 1,000 3.55 0 0 3,590 3,840 3,340
12/08/2026 3,590 0.04 (1.13%) 900 3.25 0 0 3,550 3,790 3,310
11/08/2026 3,550 0.18 (5.34%) 3,600 12.4 0 0 3,370 3,600 3,140
10/08/2026 3,370 -0.23 (-6.39%) 300 1.06 0 0 3,600 3,850 3,350
07/08/2026 3,600 0.07 (1.98%) 2,100 7.54 0 0 3,530 3,770 3,290
06/08/2026 3,530 -0.02 (-0.56%) 1,300 4.34 0 0 3,550 3,790 3,310
05/08/2026 3,550 -0.11 (-3.01%) 2,400 8.22 0 0 3,660 3,910 3,410
04/08/2026 3,660 0 (0%) 0 0 0 0 3,660 3,910 3,410
03/08/2026 3,660 0.06 (1.67%) 300 1.1 0 0 3,600 3,850 3,350
31/07/2026 3,600 0.02 (0.56%) 300 1.09 0 0 3,580 3,830 3,330
30/07/2026 3,580 -0.1 (-2.72%) 2,200 7.58 0 0 3,680 3,930 3,430
29/07/2026 3,680 -0.04 (-1.08%) 100 0.37 0 0 3,720 3,980 3,460
28/07/2026 3,720 0.23 (6.59%) 1,900 6.41 0 0 3,490 3,730 3,250
27/07/2026 3,490 -0.08 (-2.24%) 4,400 15.02 0 0 3,570 3,810 3,330
24/07/2026 3,570 0.23 (6.89%) 3,600 12.16 0 0 3,340 3,570 3,110
23/07/2026 3,340 -0.09 (-2.62%) 9,300 30.87 0 0 3,430 3,670 3,190
22/07/2026 3,430 -0.11 (-3.11%) 7,600 25.18 0 0 3,540 3,780 3,300
21/07/2026 3,540 0.11 (3.21%) 2,000 6.82 0 0 3,430 3,670 3,190
20/07/2026 3,430 -0.04 (-1.15%) 45,900 148.53 0 0 3,470 3,710 3,230
17/07/2026 3,470 -0.02 (-0.57%) 1,100 3.82 0 0 3,490 3,730 3,250
16/07/2026 3,490 -0.02 (-0.57%) 2,300 7.98 0 0 3,510 3,750 3,270
15/07/2026 3,510 -0.04 (-1.13%) 500 1.75 0 0 3,550 3,790 3,310
14/07/2026 3,550 0 (0%) 0 0 0 0 3,550 3,790 3,310
13/07/2026 3,550 -0.03 (-0.84%) 900 3.13 0 0 3,580 3,830 3,330
10/07/2026 3,580 -0.02 (-0.56%) 1,700 5.84 0 0 3,600 3,850 3,350
09/07/2026 3,600 0 (0%) 1,800 6.38 0 0 3,600 3,850 3,350
08/07/2026 3,600 -0.04 (-1.1%) 500 1.77 0 0 3,640 3,890 3,390
07/07/2026 3,640 0.05 (1.39%) 800 2.83 0 0 3,590 3,840 3,340
06/07/2026 3,590 0 (0%) 0 0 0 0 3,590 3,840 3,340
03/07/2026 3,590 -0.01 (-0.28%) 500 1.7 0 0 3,600 3,850 3,350
02/07/2026 3,600 -0.08 (-2.17%) 4,000 14.01 0 0 3,680 3,930 3,430
01/07/2026 3,680 -0.02 (-0.54%) 6,700 24.27 0 0 3,700 3,950 3,450
30/06/2026 3,700 0.21 (6.02%) 39,800 142.44 0 0 3,490 3,730 3,250
29/06/2026 3,490 0.22 (6.73%) 29,200 97.53 0 0 3,270 3,490 3,050
26/06/2026 3,270 -0.22 (-6.3%) 1,600 5.26 0 0 3,490 3,730 3,250
25/06/2026 3,490 0 (0%) 0 0 0 0 3,490 3,730 3,250
24/06/2026 3,490 0.03 (0.87%) 2,200 7.16 0 0 3,460 3,700 3,220
23/06/2026 3,460 -0.03 (-0.86%) 700 2.39 0 0 3,490 3,730 3,250
22/06/2026 3,490 0 (0%) 8,400 28.2 0 0 3,490 3,730 3,250
19/06/2026 3,490 0 (0%) 3,300 11.04 0 0 3,490 3,730 3,250
18/06/2026 3,490 -0.01 (-0.29%) 4,300 14.73 0 0 3,500 3,740 3,260
17/06/2026 3,500 0 (0%) 14,900 51.86 0 0 3,500 3,740 3,260
16/06/2026 3,500 0.01 (0.29%) 11,000 38.45 0 0 3,490 3,730 3,250
15/06/2026 3,490 0 (0%) 1,700 5.92 0 0 3,490 3,730 3,250
12/06/2026 3,490 0 (0%) 16,900 57.19 0 0 3,490 3,730 3,250
11/06/2026 3,490 0 (0%) 0 0 0 0 3,490 3,730 3,250
10/06/2026 3,490 0.01 (0.29%) 500 1.75 0 0 3,480 3,720 3,240
09/06/2026 3,480 0.03 (0.87%) 600 2.09 0 0 3,450 3,690 3,210
08/06/2026 3,450 0 (0%) 4,900 16.4 0 0 3,450 3,690 3,210
05/06/2026 3,450 -0.01 (-0.29%) 6,500 22.23 0 0 3,460 3,700 3,220
04/06/2026 3,460 0 (0%) 1,800 6.21 0 0 3,460 3,700 3,220
03/06/2026 3,460 -0.02 (-0.57%) 13,200 43.78 0 0 3,480 3,720 3,240
02/06/2026 3,480 -0.01 (-0.29%) 6,600 22.87 0 0 3,490 3,730 3,250
01/06/2026 3,490 0.05 (1.45%) 600 2.05 0 0 3,440 3,680 3,200
29/05/2026 3,440 0.01 (0.29%) 1,100 3.79 0 0 3,430 3,670 3,190
28/05/2026 3,430 -0.01 (-0.29%) 2,400 8.21 0 0 3,440 3,680 3,200
27/05/2026 3,440 -0.03 (-0.86%) 6,500 22.33 0 0 3,470 3,710 3,230
26/05/2026 3,470 0.05 (1.46%) 14,500 49.68 0 0 3,420 3,650 3,190
25/05/2026 3,420 -0.01 (-0.29%) 45,500 150.34 0 0 3,430 3,670 3,190
22/05/2026 3,430 -0.02 (-0.58%) 16,000 54.52 0 0 3,450 3,690 3,210
21/05/2026 3,450 0.02 (0.58%) 4,900 16.74 0 0 3,430 3,670 3,190
20/05/2026 3,430 -0.03 (-0.87%) 14,800 50.68 0 0 3,460 3,700 3,220
19/05/2026 3,460 -0.05 (-1.42%) 2,300 7.95 0 0 3,510 3,750 3,270
18/05/2026 3,510 -0.03 (-0.85%) 5,300 18.68 0 0 3,540 3,780 3,300
15/05/2026 3,540 0.02 (0.57%) 2,900 10.14 0 0 3,520 3,760 3,280
14/05/2026 3,520 0.01 (0.28%) 7,600 26.22 0 0 3,510 3,750 3,270
13/05/2026 3,510 0.03 (0.86%) 1,400 4.88 0 0 3,480 3,720 3,240
12/05/2026 3,480 0.01 (0.29%) 12,200 42.01 0 0 3,470 3,710 3,230
11/05/2026 3,470 -0.02 (-0.57%) 16,300 56.39 0 0 3,490 3,730 3,250
08/05/2026 3,490 -0.02 (-0.57%) 10,800 37.14 0 0 3,510 3,750 3,270
07/05/2026 3,510 -0.02 (-0.57%) 39,600 137.05 0 0 3,530 3,770 3,290
06/05/2026 3,530 -0.02 (-0.56%) 10,600 36.71 0 0 3,550 3,790 3,310
05/05/2026 3,550 -0.01 (-0.28%) 600 2.13 0 0 3,560 3,800 3,320
04/05/2026 3,560 0 (0%) 12,400 43.81 0 0 3,560 3,800 3,320
29/04/2026 3,560 0 (0%) 9,400 32.24 0 0 3,560 3,800 3,320
28/04/2026 3,560 -0.02 (-0.56%) 8,300 28.81 0 0 3,580 3,830 3,330
24/04/2026 3,580 0.02 (0.56%) 2,300 8.21 0 0 3,560 3,800 3,320
23/04/2026 3,560 0 (0%) 16,400 57.49 0 0 3,560 3,800 3,320
22/04/2026 3,560 0 (0%) 14,300 50.79 0 0 3,560 3,800 3,320
21/04/2026 3,560 -0.01 (-0.28%) 20,300 71.57 0 0 3,570 3,810 3,330
20/04/2026 3,570 0.03 (0.85%) 3,100 10.86 0 0 3,540 3,780 3,300
17/04/2026 3,540 0.07 (2.02%) 3,900 13.87 0 0 3,470 3,710 3,230
16/04/2026 3,470 -0.12 (-3.34%) 16,500 57.84 0 0 3,590 3,840 3,340
15/04/2026 3,590 -0.01 (-0.28%) 11,900 41.93 0 0 3,600 3,850 3,350
14/04/2026 3,600 -0.09 (-2.44%) 8,500 30.3 0 0 3,690 3,940 3,440
13/04/2026 3,690 0 (0%) 100 0.37 0 0 3,690 3,940 3,440
10/04/2026 3,690 0 (0%) 2,900 10.64 0 0 3,690 3,940 3,440
09/04/2026 3,690 -0.02 (-0.54%) 16,300 59.31 0 0 3,710 3,960 3,460
08/04/2026 3,710 0.09 (2.49%) 16,300 59.69 0 0 3,620 3,870 3,370
07/04/2026 3,620 -0.06 (-1.63%) 2,300 8.25 0 0 3,680 3,930 3,430
06/04/2026 3,680 0.08 (2.22%) 1,000 3.62 0 0 3,600 3,850 3,350
03/04/2026 3,600 -0.03 (-0.83%) 7,900 28.14 0 0 3,630 3,880 3,380
02/04/2026 3,630 0 (0%) 19,400 70.93 0 0 3,630 3,880 3,380
01/04/2026 3,630 0.19 (5.52%) 31,100 112. 0 0 3,440 3,680 3,200
31/03/2026 3,440 -0.06 (-1.71%) 52,800 189.41 0 0 3,500 3,740 3,260
30/03/2026 3,500 -0.07 (-1.96%) 26,300 90.64 0 0 3,570 3,810 3,330
27/03/2026 3,570 0.03 (0.85%) 9,900 34.83 0 0 3,540 3,780 3,300
26/03/2026 3,540 -0.05 (-1.39%) 1,300 4.62 0 0 3,590 3,840 3,340
25/03/2026 3,590 0.1 (2.87%) 15,100 53.16 0 0 3,490 3,730 3,250
24/03/2026 3,490 0.01 (0.29%) 5,500 19.27 0 0 3,480 3,720 3,240
23/03/2026 3,480 -0.16 (-4.4%) 4,000 14.01 0 0 3,640 3,890 3,390
20/03/2026 3,640 0.05 (1.39%) 1,300 4.56 0 0 3,590 3,840 3,340

Historical Data-ko - BSC

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