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
04/11/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
03/11/2026 1,600 -0.1 (-5.88%) 35,200 56.46 0 0 1,700 1,900 1,500
02/11/2026 1,700 0.1 (6.25%) 411 0.7 0 0 1,600 1,800 1,400
30/10/2026 1,600 -0.1 (-5.88%) 1,100 1.76 0 0 1,700 1,900 1,500
29/10/2026 1,700 0 (0%) 14,400 24.47 0 0 1,700 1,900 1,500
28/10/2026 1,700 0 (0%) 6,900 11.73 0 0 1,700 1,900 1,500
27/10/2026 1,700 0 (0%) 8,400 14.28 0 0 1,700 1,900 1,500
26/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/10/2026 1,700 -0.1 (-5.56%) 20,400 34.69 0 0 1,800 2,000 1,600
22/10/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
21/10/2026 1,700 0 (0%) 1,400 2.38 0 0 1,700 1,900 1,500
20/10/2026 1,700 -0.1 (-5.56%) 8,100 13.77 0 0 1,800 2,000 1,600
19/10/2026 1,800 0 (0%) 200 0.36 0 0 1,800 2,000 1,600
16/10/2026 1,800 0 (0%) 1,600 2.82 0 0 1,800 2,000 1,600
15/10/2026 1,800 0 (0%) 200 0.36 0 0 1,800 2,000 1,600
14/10/2026 1,800 0.1 (5.88%) 1,900 3.34 0 0 1,700 1,900 1,500
13/10/2026 1,700 0 (0%) 10,000 17 0 0 1,700 1,900 1,500
12/10/2026 1,700 0 (0%) 50,803 84.87 0 0 1,700 1,900 1,500
09/10/2026 1,700 0 (0%) 12,000 20.4 0 0 1,700 1,900 1,500
08/10/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 21,300 36.21 0 0 1,700 1,900 1,500
06/10/2026 1,700 0 (0%) 8,100 13.78 0 0 1,700 1,900 1,500
05/10/2026 1,800 0.1 (5.88%) 12,600 21.48 0 0 1,700 1,900 1,500
02/10/2026 1,700 -0.1 (-5.56%) 31,202 53.05 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 1,301 2.3 0 0 1,800 2,000 1,600
30/09/2026 1,800 0 (0%) 710 1.29 0 0 1,800 2,000 1,600
29/09/2026 1,800 0 (0%) 2,000 3.6 0 0 1,800 2,000 1,600
28/09/2026 1,800 -0.1 (-5.26%) 17,300 31.14 0 0 1,900 2,100 1,700
25/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/09/2026 1,900 0.1 (5.56%) 500 0.95 0 0 1,800 2,000 1,600
23/09/2026 1,800 -0.1 (-5.26%) 10,000 18 0 0 1,900 2,100 1,700
22/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/09/2026 1,900 0 (0%) 101 0.19 0 0 1,900 2,100 1,700
18/09/2026 1,900 0 (0%) 6,008 11.42 0 0 1,900 2,100 1,700
17/09/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
16/09/2026 1,900 0 (0%) 3,500 6.65 0 0 1,900 2,100 1,700
15/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 9 0.02 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 200 0.37 0 0 1,900 2,100 1,700
09/09/2026 1,800 -0.1 (-5.26%) 1,500 2.8 0 0 1,900 2,100 1,700
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 1,500 2.86 0 0 1,900 2,100 1,700
24/08/2026 1,900 0.1 (5.56%) 1,400 2.67 0 0 1,800 2,000 1,600
21/08/2026 1,800 -0.2 (-10%) 6,100 11.09 0 0 2,000 2,300 1,700
20/08/2026 2,000 0.1 (5.26%) 100 0.2 0 0 1,900 2,100 1,700
19/08/2026 2,000 0.1 (5.26%) 1,100 2.1 0 0 1,900 2,100 1,700
18/08/2026 1,900 0 (0%) 9,300 17.67 0 0 1,900 2,100 1,700
17/08/2026 1,900 0 (0%) 1,601 3.04 0 0 1,900 2,100 1,700
14/08/2026 2,000 0.1 (5.26%) 10,500 20.47 0 0 1,900 2,100 1,700
13/08/2026 2,000 0.1 (5.26%) 29,900 56.73 0 0 1,900 2,100 1,700
12/08/2026 1,900 0.1 (5.56%) 100 0.19 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 9,600 17.28 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 4,400 7.92 0 0 1,800 2,000 1,600
07/08/2026 1,800 0 (0%) 2,102 3.78 0 0 1,800 2,000 1,600
06/08/2026 1,900 0.1 (5.56%) 600 1.09 0 0 1,800 2,000 1,600
05/08/2026 1,900 0.1 (5.56%) 19,256 34.72 0 0 1,800 2,000 1,600
04/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/08/2026 1,800 0 (0%) 3,548 6.38 0 0 1,800 2,000 1,600
31/07/2026 1,800 0 (0%) 5,500 9.9 0 0 1,800 2,000 1,600
30/07/2026 1,800 0 (0%) 9,602 17.28 0 0 1,800 2,000 1,600
29/07/2026 1,800 0 (0%) 3,900 7.02 0 0 1,800 2,000 1,600
28/07/2026 1,800 0 (0%) 5,200 9.36 0 0 1,800 2,000 1,600
27/07/2026 1,800 -0.1 (-5.26%) 700 1.27 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 2,200 4.1 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 700 1.33 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 -0.1 (-5%) 200 0.38 0 0 2,000 2,300 1,700
20/07/2026 2,000 0.1 (5.26%) 2,500 4.88 0 0 1,900 2,100 1,700
17/07/2026 1,900 -0.1 (-5%) 2,000 3.8 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0.1 (5.26%) 8,000 15.98 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 41,300 78.48 0 0 1,900 2,100 1,700
10/07/2026 1,900 0.1 (5.56%) 20,400 38.77 0 0 1,800 2,000 1,600
09/07/2026 1,900 0 (0%) 14,618 26.47 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 5,006 9.51 0 0 1,900 2,100 1,700
06/07/2026 1,900 -0.1 (-5%) 18,000 34.2 0 0 2,000 2,300 1,700
03/07/2026 2,000 0.1 (5.26%) 401 0.8 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 -0.1 (-5%) 6,563 12.47 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 4,000 7.99 0 0 2,000 2,300 1,700
29/06/2026 2,000 0.1 (5.26%) 663 1.28 0 0 1,900 2,100 1,700
26/06/2026 1,800 -0.1 (-5.26%) 7,000 13.26 0 0 1,900 2,100 1,700
25/06/2026 1,900 -0.2 (-9.52%) 15,000 28.6 0 0 2,100 2,400 1,800
24/06/2026 2,000 0 (0%) 1,800 3.77 0 0 2,000 2,300 1,700
23/06/2026 2,100 0.1 (5%) 5,500 11 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 3,800 7.66 0 0 2,000 2,300 1,700
19/06/2026 2,000 -0.1 (-4.76%) 1,100 2.2 0 0 2,100 2,400 1,800
18/06/2026 2,100 0.1 (5%) 4,500 9.25 0 0 2,000 2,300 1,700
17/06/2026 2,000 -0.1 (-4.76%) 48,100 96.2 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 2,606 5.47 0 0 2,100 2,400 1,800
15/06/2026 2,100 0.1 (5%) 28,102 59.01 0 0 2,000 2,300 1,700
12/06/2026 2,100 0.1 (5%) 1,699 3.41 0 0 2,000 2,300 1,700
11/06/2026 2,000 0.1 (5.26%) 25,400 50.79 0 0 1,900 2,100 1,700
10/06/2026 1,900 -0.1 (-5%) 9,000 17.1 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0.1 (5.26%) 1,000 2 0 0 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 9,900 18.81 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 38,700 73.53 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 5 0.01 0 0 1,900 2,100 1,700
29/05/2026 1,900 -0.1 (-5%) 4,902 9.33 0 0 2,000 2,300 1,700
28/05/2026 2,000 0.1 (5.26%) 5,000 9.75 0 0 1,900 2,100 1,700
27/05/2026 1,900 0.1 (5.56%) 43,501 82.44 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 706 1.27 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 401 0.73 0 0 1,800 2,000 1,600
22/05/2026 1,900 0 (0%) 20,602 37.09 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 1,200 2.28 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 102 0.19 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 18,402 34.96 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 3,402 6.49 0 0 2,000 2,300 1,700
15/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
12/05/2026 2,000 0.1 (5.26%) 101 0.2 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 14,900 28.35 0 0 1,900 2,100 1,700
08/05/2026 2,000 0.1 (5.26%) 800 1.53 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 1,400 2.68 0 0 1,900 2,100 1,700
06/05/2026 2,000 0.1 (5.26%) 3,700 7.04 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 457 0.88 0 0 1,900 2,100 1,700
04/05/2026 2,000 0 (0%) 30,200 57.44 0 0 2,000 2,300 1,700

Historical Data-ko - BSC

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