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
23/10/2026 2,910 -0.01 (-0.34%) 63,200 182.04 0 0 2,920 3,120 2,720
22/10/2026 2,920 -0.02 (-0.68%) 46,000 130.69 0 0 2,940 3,140 2,740
21/10/2026 2,940 -0.08 (-2.65%) 107,800 321.29 0 0 3,020 3,230 2,810
20/10/2026 3,020 0.06 (2.03%) 170,500 499.45 0 0 2,960 3,160 2,760
19/10/2026 2,960 0.19 (6.86%) 375,500 1,110.33 0 0 2,770 2,960 2,580
16/10/2026 2,770 0.18 (6.95%) 110,600 305.38 0 0 2,590 2,770 2,410
15/10/2026 2,590 0.05 (1.97%) 57,900 148.44 0 0 2,540 2,710 2,370
14/10/2026 2,540 0.08 (3.25%) 59,600 147.69 0 0 2,460 2,630 2,290
13/10/2026 2,460 0 (0%) 66,300 166.08 0 0 2,460 2,630 2,290
12/10/2026 2,460 0 (0%) 37,300 94.46 0 0 2,460 2,630 2,290
09/10/2026 2,460 0.06 (2.5%) 81,200 202.63 0 0 2,400 2,560 2,240
08/10/2026 2,400 -0.07 (-2.83%) 94,600 232.55 0 0 2,470 2,640 2,300
07/10/2026 2,470 -0.03 (-1.2%) 26,300 64.96 0 0 2,500 2,670 2,330
06/10/2026 2,500 -0.03 (-1.19%) 39,100 95.6 0 0 2,530 2,700 2,360
05/10/2026 2,530 0.03 (1.2%) 49,800 126.4 0 0 2,500 2,670 2,330
02/10/2026 2,500 -0.02 (-0.79%) 44,600 112.43 0 0 2,520 2,690 2,350
01/10/2026 2,520 0 (0%) 24,800 62.94 0 0 2,520 2,690 2,350
30/09/2026 2,520 0.04 (1.61%) 58,700 148.38 0 0 2,480 2,650 2,310
29/09/2026 2,480 -0.09 (-3.5%) 53,700 134.36 0 0 2,570 2,740 2,400
28/09/2026 2,570 -0.13 (-4.81%) 99,700 259.84 0 0 2,700 2,880 2,520
25/09/2026 2,700 -0.1 (-3.57%) 19,500 53.35 0 0 2,800 2,990 2,610
24/09/2026 2,800 -0.01 (-0.36%) 48,200 133.43 0 0 2,810 3,000 2,620
23/09/2026 2,810 -0.04 (-1.4%) 33,800 95.36 0 0 2,850 3,040 2,660
22/09/2026 2,850 0 (0%) 85,700 242.65 0 0 2,850 3,040 2,660
21/09/2026 2,850 -0.04 (-1.38%) 30,800 88.83 0 0 2,890 3,090 2,690
18/09/2026 2,890 0.05 (1.76%) 94,100 264.12 0 0 2,840 3,030 2,650
17/09/2026 2,840 -0.01 (-0.35%) 27,800 79.18 0 0 2,850 3,040 2,660
16/09/2026 2,850 0.01 (0.35%) 185,600 541.01 0 0 2,840 3,030 2,650
15/09/2026 2,840 -0.01 (-0.35%) 182,300 505.81 1,195,000 3,632.8 2,850 3,040 2,660
14/09/2026 2,850 -0.19 (-6.25%) 658,000 1,874.54 1,000,000 3,040 3,040 3,250 2,830
11/09/2026 3,040 -0.22 (-6.75%) 436,400 1,335.16 0 0 3,260 3,480 3,040
10/09/2026 3,260 -0.24 (-6.86%) 333,600 1,105.11 0 0 3,500 3,740 3,260
09/09/2026 3,500 -0.11 (-3.05%) 159,300 559.93 0 0 3,610 3,860 3,360
08/09/2026 3,610 -0.07 (-1.9%) 111,000 399.12 0 0 3,680 3,930 3,430
07/09/2026 3,680 -0.11 (-2.9%) 62,700 231.42 0 0 3,790 4,050 3,530
04/09/2026 3,790 -0.04 (-1.04%) 189,800 709.21 0 0 3,830 4,090 3,570
03/09/2026 3,830 -0.13 (-3.28%) 88,000 343.6 0 0 3,960 4,230 3,690
28/08/2026 3,960 -0.13 (-3.18%) 143,900 579.17 0 0 4,090 4,370 3,810
27/08/2026 4,090 -0.04 (-0.97%) 82,300 338.94 3,200,000 13,216 4,130 4,410 3,850
26/08/2026 4,130 -0.1 (-2.36%) 522,800 2,155.38 0 0 4,230 4,520 3,940
25/08/2026 4,230 -0.02 (-0.47%) 306,900 1,284.42 0 0 4,250 4,540 3,960
24/08/2026 4,250 0 (0%) 643,600 2,682.79 0 0 4,250 4,540 3,960
21/08/2026 4,250 0 (0%) 112,400 472.57 0 0 4,250 4,540 3,960
20/08/2026 4,250 0 (0%) 145,900 612.63 0 0 4,250 4,540 3,960
19/08/2026 4,250 0 (0%) 218,100 914.71 0 0 4,250 4,540 3,960
18/08/2026 4,250 0 (0%) 231,900 968.17 0 0 4,250 4,540 3,960
17/08/2026 4,250 -0.01 (-0.23%) 307,700 1,257.54 0 0 4,260 4,550 3,970
14/08/2026 4,260 -0.07 (-1.62%) 344,600 1,495.48 2,100,000 9,093 4,330 4,630 4,030
13/08/2026 4,330 -0.22 (-4.84%) 788,800 3,468.3 0 0 4,550 4,860 4,240
12/08/2026 4,550 0.24 (5.57%) 400,900 1,805.99 0 0 4,310 4,610 4,010
11/08/2026 4,310 -0.13 (-2.93%) 102,000 441.67 0 0 4,440 4,750 4,130
10/08/2026 4,440 -0.08 (-1.77%) 696,600 3,089.69 0 0 4,520 4,830 4,210
07/08/2026 4,520 -0.03 (-0.66%) 1,530,600 6,608.17 0 0 4,550 4,860 4,240
06/08/2026 4,550 0.15 (3.41%) 120,300 537.33 0 0 4,400 4,700 4,100
05/08/2026 4,400 -0.2 (-4.35%) 107,100 476.52 0 0 4,600 4,920 4,280
04/08/2026 4,600 0 (0%) 126,600 559.36 0 0 4,600 4,920 4,280
03/08/2026 4,600 -0.01 (-0.22%) 149,100 694.09 0 0 4,610 4,930 4,290
31/07/2026 4,610 0.02 (0.44%) 33,400 153.85 0 0 4,590 4,910 4,270
30/07/2026 4,590 0 (0%) 134,200 610.2 0 0 4,590 4,910 4,270
29/07/2026 4,590 -0.04 (-0.86%) 148,400 671.12 0 0 4,630 4,950 4,310
28/07/2026 4,630 -0.11 (-2.32%) 579,300 2,698.08 0 0 4,740 5,070 4,410
27/07/2026 4,740 -0.12 (-2.47%) 178,100 844.35 0 0 4,860 5,200 4,520
24/07/2026 4,860 -0.01 (-0.21%) 166,200 795.87 0 0 4,870 5,210 4,530
23/07/2026 4,870 0.04 (0.83%) 280,700 1,337.22 0 0 4,830 5,160 4,500
22/07/2026 4,830 0.05 (1.05%) 346,600 1,682.81 0 0 4,780 5,110 4,450
21/07/2026 4,780 -0.1 (-2.05%) 111,800 526.25 0 0 4,880 5,220 4,540
20/07/2026 4,880 -0.04 (-0.81%) 291,600 1,429.96 0 0 4,920 5,260 4,580
17/07/2026 4,920 -0.06 (-1.2%) 12,400 60.91 0 0 4,980 5,320 4,640
16/07/2026 4,980 -0.02 (-0.4%) 93,500 463.07 0 0 5,000 5,350 4,650
15/07/2026 5,000 0.19 (3.95%) 138,900 684.3 0 0 4,810 5,140 4,480
14/07/2026 4,810 -0.14 (-2.83%) 65,900 319.63 0 0 4,950 5,290 4,610
13/07/2026 4,950 -0.08 (-1.59%) 25,900 128.62 0 0 5,030 5,380 4,680
10/07/2026 5,030 -0.04 (-0.79%) 242,800 1,222.92 0 0 5,070 5,420 4,720
09/07/2026 5,070 -0.06 (-1.17%) 132,100 664.1 0 0 5,130 5,480 4,780
08/07/2026 5,130 -0.03 (-0.58%) 228,700 1,159.57 0 0 5,160 5,520 4,800
07/07/2026 5,160 0.08 (1.57%) 180,100 915.03 0 0 5,080 5,430 4,730
06/07/2026 5,080 -0.01 (-0.2%) 108,200 545.68 508,800 2,544 5,090 5,440 4,740
03/07/2026 5,090 -0.09 (-1.74%) 65,800 335.19 0 0 5,180 5,540 4,820
02/07/2026 5,180 -0.05 (-0.96%) 126,900 652.68 0 0 5,230 5,590 4,870
01/07/2026 5,230 0.03 (0.58%) 34,300 179.33 0 0 5,200 5,560 4,840
30/06/2026 5,200 0.05 (0.97%) 417,300 2,138.39 800,000 4,000 5,150 5,510 4,790
29/06/2026 5,150 0.12 (2.39%) 141,900 723.48 0 0 5,030 5,380 4,680
26/06/2026 5,030 0.01 (0.2%) 18,400 92.31 0 0 5,020 5,370 4,670
25/06/2026 5,020 -0.02 (-0.4%) 60,000 300.31 0 0 5,040 5,390 4,690
24/06/2026 5,040 0.01 (0.2%) 25,400 127.2 0 0 5,030 5,380 4,680
23/06/2026 5,030 0 (0%) 44,200 221.45 0 0 5,030 5,380 4,680
22/06/2026 5,030 -0.09 (-1.76%) 42,800 214.65 0 0 5,120 5,470 4,770
19/06/2026 5,120 0 (0%) 253,500 1,280.02 0 0 5,120 5,470 4,770
18/06/2026 5,120 -0.02 (-0.39%) 24,500 125.5 0 0 5,140 5,490 4,790
17/06/2026 5,140 0.07 (1.38%) 123,900 629.87 0 0 5,070 5,420 4,720
16/06/2026 5,070 0.07 (1.4%) 402,700 2,037.04 627,980 3,139.9 5,000 5,350 4,650
15/06/2026 5,000 -0.08 (-1.57%) 121,700 608.83 0 0 5,080 5,430 4,730
12/06/2026 5,080 -0.03 (-0.59%) 67,700 341.13 0 0 5,110 5,460 4,760
11/06/2026 5,110 0 (0%) 15,700 79.88 0 0 5,110 5,460 4,760
10/06/2026 5,110 0.02 (0.39%) 52,900 269.2 0 0 5,090 5,440 4,740
09/06/2026 5,090 -0.1 (-1.93%) 283,300 1,456.9 0 0 5,190 5,550 4,830
08/06/2026 5,190 -0.08 (-1.52%) 41,900 216.85 0 0 5,270 5,630 4,910
05/06/2026 5,270 0 (0%) 19,800 103.68 0 0 5,270 5,630 4,910
04/06/2026 5,270 0.05 (0.96%) 87,700 458.9 0 0 5,220 5,580 4,860
03/06/2026 5,220 -0.08 (-1.51%) 98,500 516.51 2,120,000 10,600 5,300 5,670 4,930
02/06/2026 5,300 -0.06 (-1.12%) 425,800 2,229.57 980,000 4,900 5,360 5,730 4,990
01/06/2026 5,360 0.04 (0.75%) 231,500 1,224.71 500,000 2,500 5,320 5,690 4,950
29/05/2026 5,320 -0.03 (-0.56%) 516,400 2,719.86 0 0 5,350 5,720 4,980
28/05/2026 5,350 -0.09 (-1.65%) 521,500 2,789.06 0 0 5,440 5,820 5,060
27/05/2026 5,440 0.1 (1.87%) 894,100 4,838.77 0 0 5,340 5,710 4,970
26/05/2026 5,340 0.2 (3.89%) 651,900 3,427.3 0 0 5,140 5,490 4,790
25/05/2026 5,140 0.11 (2.19%) 135,000 677.85 0 0 5,030 5,380 4,680
22/05/2026 5,030 -0.07 (-1.37%) 210,600 1,043. 0 0 5,100 5,450 4,750
21/05/2026 5,100 -0.1 (-1.92%) 153,200 773.67 0 0 5,200 5,560 4,840
20/05/2026 5,200 0.04 (0.78%) 219,800 1,115.08 0 0 5,160 5,520 4,800
19/05/2026 5,160 -0.17 (-3.19%) 134,300 697.93 0 0 5,330 5,700 4,960
18/05/2026 5,330 -0.07 (-1.3%) 50,100 267.54 0 0 5,400 5,770 5,030
15/05/2026 5,400 -0.17 (-3.05%) 977,000 5,377.39 0 0 5,570 5,950 5,190
14/05/2026 5,570 0.08 (1.46%) 608,300 3,388.95 0 0 5,490 5,870 5,110
13/05/2026 5,490 -0.11 (-1.96%) 278,900 1,523.83 0 0 5,600 5,990 5,210
12/05/2026 5,600 -0.14 (-2.44%) 450,600 2,494.85 0 0 5,740 6,140 5,340
11/05/2026 5,740 -0.16 (-2.71%) 377,200 2,146.21 0 0 5,900 6,310 5,490
08/05/2026 5,900 0.1 (1.72%) 630,100 3,650.65 0 0 5,800 6,200 5,400
07/05/2026 5,800 0.2 (3.57%) 435,500 2,416.49 0 0 5,600 5,990 5,210
06/05/2026 5,600 0.16 (2.94%) 779,600 4,231.49 0 0 5,440 5,820 5,060
05/05/2026 5,440 0.25 (4.82%) 582,100 3,112.91 0 0 5,190 5,550 4,830
04/05/2026 5,190 -0.04 (-0.76%) 343,800 1,773.81 0 0 5,230 5,590 4,870
29/04/2026 5,230 0.07 (1.36%) 647,900 3,339.57 0 0 5,160 5,520 4,800
28/04/2026 5,160 -0.04 (-0.77%) 528,800 2,756.28 0 0 5,200 5,560 4,840
24/04/2026 5,200 -0.03 (-0.57%) 178,800 919.55 0 0 5,230 5,590 4,870

Historical Data-ko - BSC

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