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 2,200 0 (0%) 200 0.44 0 0 2,200 2,500 1,900
29/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2026 2,200 -0.1 (-4.35%) 1,000 2.18 0 0 2,300 2,600 2,000
27/10/2026 2,300 -0.4 (-14.81%) 3,315 7.66 0 0 2,700 3,100 2,300
26/10/2026 2,800 0.3 (12%) 801 2.19 0 0 2,500 2,800 2,200
23/10/2026 2,600 0.3 (13.04%) 900 2.21 0 0 2,300 2,600 2,000
22/10/2026 2,300 -0.3 (-11.54%) 2,300 5.37 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 12,204 31.16 0 0 2,600 2,900 2,300
20/10/2026 2,600 0.3 (13.04%) 2,307 5.91 0 0 2,300 2,600 2,000
19/10/2026 2,300 0.3 (15%) 1,504 3.45 0 0 2,000 2,300 1,700
16/10/2026 2,000 -0.2 (-9.09%) 4,100 8.12 0 0 2,200 2,500 1,900
15/10/2026 1,900 -0.1 (-5%) 1,800 4 0 0 2,000 2,300 1,700
14/10/2026 2,100 0.2 (10.53%) 800 1.61 0 0 1,900 2,100 1,700
13/10/2026 1,900 0 (0%) 4 0.01 0 0 1,900 2,100 1,700
12/10/2026 2,000 0.2 (11.11%) 7,300 14.03 0 0 1,800 2,000 1,600
09/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2026 1,800 0 (0%) 2,001 3.5 0 0 1,800 2,000 1,600
07/10/2026 1,800 -0.1 (-5.26%) 2,100 3.79 0 0 1,900 2,100 1,700
06/10/2026 1,900 0.2 (11.76%) 4,501 8.55 0 0 1,700 1,900 1,500
05/10/2026 1,800 0 (0%) 201 0.34 0 0 1,800 2,000 1,600
02/10/2026 1,700 0 (0%) 400 0.7 0 0 1,700 1,900 1,500
01/10/2026 1,700 -0.3 (-15%) 203 0.35 0 0 2,000 2,300 1,700
30/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
25/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/09/2026 2,000 0 (0%) 34,500 69 0 0 2,000 2,300 1,700
22/09/2026 2,000 -0.1 (-4.76%) 25,100 50.2 0 0 2,100 2,400 1,800
21/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/09/2026 2,100 0.2 (10.53%) 200 0.41 0 0 1,900 2,100 1,700
17/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/09/2026 2,100 0 (0%) 21,000 40 0 0 2,100 2,400 1,800
15/09/2026 2,000 -0.1 (-4.76%) 1,801 3.74 0 0 2,100 2,400 1,800
14/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/09/2026 2,100 -0.1 (-4.55%) 900 1.9 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 14 0.03 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
08/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/09/2026 2,200 0.1 (4.76%) 800 1.76 0 0 2,100 2,400 1,800
04/09/2026 2,200 0 (0%) 400 0.85 0 0 2,200 2,500 1,900
03/09/2026 2,200 -0.1 (-4.35%) 2,100 4.52 0 0 2,300 2,600 2,000
28/08/2026 2,300 0 (0%) 400 0.92 0 0 2,300 2,600 2,000
27/08/2026 2,400 0.2 (9.09%) 400 0.92 0 0 2,200 2,500 1,900
26/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/08/2026 2,200 0 (0%) 126,000 283.2 0 0 2,200 2,500 1,900
24/08/2026 2,200 -0.1 (-4.35%) 125,600 282.24 0 0 2,300 2,600 2,000
21/08/2026 2,200 -0.2 (-8.33%) 117,701 267.1 0 0 2,400 2,700 2,100
20/08/2026 2,200 -0.3 (-12%) 137,400 332.33 0 0 2,500 2,800 2,200
19/08/2026 2,400 -0.3 (-11.11%) 433,500 1,064.53 0 0 2,700 3,100 2,300
18/08/2026 2,700 0.2 (8%) 34,803 93.97 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 65,601 164. 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 38,700 96.75 0 0 2,500 2,800 2,200
13/08/2026 2,600 0 (0%) 51,540 129.03 0 0 2,600 2,900 2,300
12/08/2026 2,600 0.2 (8.33%) 22,696 59.1 0 0 2,400 2,700 2,100
11/08/2026 3,200 0.4 (14.29%) 2,200 5.36 0 0 2,800 3,200 2,400
10/08/2026 2,800 -0.4 (-12.5%) 69,600 194.94 0 0 3,200 3,600 2,800
07/08/2026 3,200 0 (0%) 32 0.11 0 0 3,200 3,600 2,800
06/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/08/2026 3,200 -0.5 (-13.51%) 51,200 163.84 0 0 3,700 4,200 3,200
04/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/07/2026 3,700 0 (0%) 32 0.1 0 0 3,700 4,200 3,200
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/07/2026 3,700 0 (0%) 3 0.01 0 0 3,700 4,200 3,200
21/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/07/2026 3,800 0 (0%) 20,100 75.1 0 0 3,800 4,300 3,300
17/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/07/2026 3,700 0 (0%) 408 1.55 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2026 3,700 0.3 (8.82%) 108 0.4 0 0 3,400 3,900 2,900
13/07/2026 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
10/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/07/2026 3,400 -0.1 (-2.86%) 108 0.37 0 0 3,500 4,000 3,000
08/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/07/2026 3,500 -0.3 (-7.89%) 100 0.35 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/06/2026 3,800 0 (0%) 18 0.06 0 0 3,800 4,300 3,300
26/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 65 0.23 0 0 3,800 4,300 3,300
24/06/2026 3,700 0.3 (8.82%) 215 0.79 0 0 3,400 3,900 2,900
23/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
10/06/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
08/06/2026 3,000 -0.2 (-6.25%) 7,100 21.8 0 0 3,200 3,600 2,800
05/06/2026 3,200 0.1 (3.23%) 3,008 9.63 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
02/06/2026 3,100 -0.1 (-3.13%) 2,102 6.52 0 0 3,200 3,600 2,800
01/06/2026 3,200 -0.2 (-5.88%) 100 0.32 0 0 3,400 3,900 2,900
29/05/2026 3,400 -0.1 (-2.86%) 2,100 7.12 0 0 3,500 4,000 3,000
28/05/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
27/05/2026 3,200 -0.2 (-5.88%) 2,000 6.4 0 0 3,400 3,900 2,900
26/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/05/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
22/05/2026 3,400 0.4 (13.33%) 102 0.35 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.2 (7.14%) 2,201 6.62 0 0 2,800 3,200 2,400
20/05/2026 2,800 -0.4 (-12.5%) 100 0.28 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 1,172 3.75 0 0 3,200 3,600 2,800
18/05/2026 3,200 0.4 (14.29%) 4,600 14.7 0 0 2,800 3,200 2,400
15/05/2026 2,800 -0.4 (-12.5%) 701 1.98 0 0 3,200 3,600 2,800
14/05/2026 3,000 0.1 (3.45%) 789 2.5 0 0 2,900 3,300 2,500
13/05/2026 2,900 -0.4 (-12.12%) 100 0.29 0 0 3,300 3,700 2,900
12/05/2026 3,300 -0.1 (-2.94%) 1,200 4.01 0 0 3,400 3,900 2,900
11/05/2026 3,600 0.4 (12.5%) 8,141 28.04 0 0 3,200 3,600 2,800
08/05/2026 3,600 0.3 (9.09%) 1,850 5.97 0 0 3,300 3,700 2,900
07/05/2026 3,300 -0.1 (-2.94%) 500 1.65 0 0 3,400 3,900 2,900
06/05/2026 3,500 0.4 (12.9%) 17,106 57.81 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.3 (-9.09%) 19,156 59.68 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 3,500 11.43 0 0 3,300 3,700 2,900

Historical Data-ko - BSC

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