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
13/10/2026 2,900 0 (0%) 174,900 506.92 0 0 2,900 3,100 2,700
12/10/2026 2,900 0 (0%) 96,500 281.57 0 0 2,900 3,100 2,700
09/10/2026 2,900 0.02 (0.69%) 262,400 750. 0 0 2,880 3,080 2,680
08/10/2026 2,880 -0.02 (-0.69%) 119,500 343.9 0 0 2,900 3,100 2,700
07/10/2026 2,900 0 (0%) 320,100 917.87 0 0 2,900 3,100 2,700
06/10/2026 2,900 -0.1 (-3.33%) 522,900 1,533.27 0 0 3,000 3,210 2,790
05/10/2026 3,000 0 (0%) 947,500 2,864.78 0 0 3,000 3,210 2,790
02/10/2026 3,000 0.06 (2.04%) 1,729,900 5,258.6 0 0 2,940 3,140 2,740
01/10/2026 2,940 0.03 (1.03%) 823,500 2,405.82 0 0 2,910 3,110 2,710
30/09/2026 2,910 -0.03 (-1.02%) 659,200 1,933.17 0 0 2,940 3,140 2,740
29/09/2026 2,940 0.1 (3.52%) 407,600 1,165.34 0 0 2,840 3,030 2,650
28/09/2026 2,840 -0.04 (-1.39%) 429,700 1,216.72 0 0 2,880 3,080 2,680
25/09/2026 2,880 0.03 (1.05%) 252,200 725.19 0 0 2,850 3,040 2,660
24/09/2026 2,850 -0.1 (-3.39%) 287,500 833.76 0 0 2,950 3,150 2,750
23/09/2026 2,950 -0.05 (-1.67%) 232,500 693.38 0 0 3,000 3,210 2,790
22/09/2026 3,000 -0.03 (-0.99%) 142,000 429.39 0 0 3,030 3,240 2,820
21/09/2026 3,030 0 (0%) 188,400 570.82 0 0 3,030 3,240 2,820
18/09/2026 3,030 -0.01 (-0.33%) 153,800 466.14 0 0 3,040 3,250 2,830
17/09/2026 3,040 0.01 (0.33%) 290,500 885.76 0 0 3,030 3,240 2,820
16/09/2026 3,030 0.12 (4.12%) 542,300 1,634.44 250,000 777.5 2,910 3,110 2,710
15/09/2026 2,910 0.03 (1.04%) 304,400 878.13 0 0 2,880 3,080 2,680
14/09/2026 2,880 -0.01 (-0.35%) 238,000 684.55 248,000 744 2,890 3,090 2,690
11/09/2026 2,890 -0.01 (-0.34%) 178,800 520.93 0 0 2,900 3,100 2,700
10/09/2026 2,900 -0.01 (-0.34%) 132,000 385.18 0 0 2,910 3,110 2,710
09/09/2026 2,910 -0.01 (-0.34%) 152,100 442.82 0 0 2,920 3,120 2,720
08/09/2026 2,920 -0.05 (-1.68%) 414,800 1,212.73 5,400,000 16,200 2,970 3,170 2,770
07/09/2026 2,970 -0.02 (-0.67%) 168,900 504.74 0 0 2,990 3,190 2,790
04/09/2026 2,990 0 (0%) 162,000 485.18 0 0 2,990 3,190 2,790
03/09/2026 2,990 -0.09 (-2.92%) 351,400 1,060.66 895,000 2,756.6 3,080 3,290 2,870
28/08/2026 3,080 -0.05 (-1.6%) 241,500 748.65 0 0 3,130 3,340 2,920
27/08/2026 3,130 0.02 (0.64%) 198,400 622.35 0 0 3,110 3,320 2,900
26/08/2026 3,110 0.01 (0.32%) 92,900 288.49 0 0 3,100 3,310 2,890
25/08/2026 3,100 -0.04 (-1.27%) 248,500 775.19 0 0 3,140 3,350 2,930
24/08/2026 3,140 -0.02 (-0.63%) 171,000 538.33 0 0 3,160 3,380 2,940
21/08/2026 3,160 0.06 (1.94%) 269,100 836.97 0 0 3,100 3,310 2,890
20/08/2026 3,100 -0.02 (-0.64%) 72,300 224.41 0 0 3,120 3,330 2,910
19/08/2026 3,120 0 (0%) 114,500 355.65 0 0 3,120 3,330 2,910
18/08/2026 3,120 -0.02 (-0.64%) 94,400 296.04 0 0 3,140 3,350 2,930
17/08/2026 3,140 0.03 (0.96%) 72,900 226.75 0 0 3,110 3,320 2,900
14/08/2026 3,110 -0.02 (-0.64%) 204,200 635.34 0 0 3,130 3,340 2,920
13/08/2026 3,130 0 (0%) 184,600 577.97 0 0 3,130 3,340 2,920
12/08/2026 3,130 -0.01 (-0.32%) 130,300 407.95 0 0 3,140 3,350 2,930
11/08/2026 3,140 0.03 (0.96%) 187,000 585.06 0 0 3,110 3,320 2,900
10/08/2026 3,110 0.01 (0.32%) 197,400 613.93 0 0 3,100 3,310 2,890
07/08/2026 3,100 -0.01 (-0.32%) 174,500 544. 0 0 3,110 3,320 2,900
06/08/2026 3,110 -0.01 (-0.32%) 167,600 522.71 0 0 3,120 3,330 2,910
05/08/2026 3,120 -0.03 (-0.95%) 230,900 730.99 0 0 3,150 3,370 2,930
04/08/2026 3,150 0.13 (4.3%) 480,800 1,524.86 0 0 3,020 3,230 2,810
03/08/2026 3,020 0.02 (0.67%) 331,500 993.34 0 0 3,000 3,210 2,790
31/07/2026 3,000 -0.04 (-1.32%) 161,100 488.6 0 0 3,040 3,250 2,830
30/07/2026 3,040 0.07 (2.36%) 141,300 426.78 0 0 2,970 3,170 2,770
29/07/2026 2,970 0.01 (0.34%) 154,700 459.07 0 0 2,960 3,160 2,760
28/07/2026 2,960 0.01 (0.34%) 425,000 1,250.75 0 0 2,950 3,150 2,750
27/07/2026 2,950 -0.12 (-3.91%) 245,500 736.39 0 0 3,070 3,280 2,860
24/07/2026 3,070 -0.05 (-1.6%) 189,600 585.32 0 0 3,120 3,330 2,910
23/07/2026 3,120 0 (0%) 192,100 594.72 0 0 3,120 3,330 2,910
22/07/2026 3,120 -0.03 (-0.95%) 582,500 1,815 0 0 3,150 3,370 2,930
21/07/2026 3,150 -0.03 (-0.94%) 361,700 1,153.61 0 0 3,180 3,400 2,960
20/07/2026 3,180 -0.19 (-5.64%) 347,500 1,129.64 0 0 3,370 3,600 3,140
17/07/2026 3,370 -0.09 (-2.6%) 166,100 564.66 0 0 3,460 3,700 3,220
16/07/2026 3,460 -0.02 (-0.57%) 279,200 959.46 0 0 3,480 3,720 3,240
15/07/2026 3,480 -0.05 (-1.42%) 202,800 707.61 0 0 3,530 3,770 3,290
14/07/2026 3,530 0 (0%) 159,100 559.94 0 0 3,530 3,770 3,290
13/07/2026 3,530 -0.02 (-0.56%) 675,700 2,368.29 0 0 3,550 3,790 3,310
10/07/2026 3,550 -0.05 (-1.39%) 252,400 905.05 0 0 3,600 3,850 3,350
09/07/2026 3,600 -0.01 (-0.28%) 102,500 369.33 0 0 3,610 3,860 3,360
08/07/2026 3,610 -0.01 (-0.28%) 302,800 1,097.49 780,000 2,797.2 3,620 3,870 3,370
07/07/2026 3,620 0 (0%) 685,000 2,473.03 760,000 2,729.2 3,620 3,870 3,370
06/07/2026 3,620 -0.19 (-4.99%) 415,900 1,538.81 0 0 3,810 4,070 3,550
03/07/2026 3,810 -0.07 (-1.8%) 394,800 1,538.16 0 0 3,880 4,150 3,610
02/07/2026 3,880 0.05 (1.31%) 274,900 1,056.54 0 0 3,830 4,090 3,570
01/07/2026 3,830 0.08 (2.13%) 251,400 952.39 0 0 3,750 4,010 3,490
30/06/2026 3,750 0.04 (1.08%) 245,400 916.41 0 0 3,710 3,960 3,460
29/06/2026 3,710 -0.01 (-0.27%) 190,600 709.47 0 0 3,720 3,980 3,460
26/06/2026 3,720 -0.06 (-1.59%) 228,100 853.53 0 0 3,780 4,040 3,520
25/06/2026 3,780 -0.01 (-0.26%) 367,400 1,386.13 0 0 3,790 4,050 3,530
24/06/2026 3,790 0 (0%) 84,100 317.71 0 0 3,790 4,050 3,530
23/06/2026 3,790 -0.04 (-1.04%) 264,700 1,008.82 0 0 3,830 4,090 3,570
22/06/2026 3,830 -0.01 (-0.26%) 181,000 695. 0 0 3,840 4,100 3,580
19/06/2026 3,840 -0.07 (-1.79%) 250,300 966.15 0 0 3,910 4,180 3,640
18/06/2026 3,910 -0.02 (-0.51%) 311,200 1,213.45 0 0 3,930 4,200 3,660
17/06/2026 3,930 -0.02 (-0.51%) 253,600 999.41 0 0 3,950 4,220 3,680
16/06/2026 3,950 0.07 (1.8%) 324,300 1,269.58 0 0 3,880 4,150 3,610
15/06/2026 3,880 -0.01 (-0.26%) 229,800 896.03 0 0 3,890 4,160 3,620
12/06/2026 3,890 0 (0%) 453,100 1,760.6 0 0 3,890 4,160 3,620
11/06/2026 3,890 -0.03 (-0.77%) 420,700 1,636.82 0 0 3,920 4,190 3,650
10/06/2026 3,920 0.11 (2.89%) 848,000 3,335.21 0 0 3,810 4,070 3,550
09/06/2026 3,810 0 (0%) 349,900 1,329.41 0 0 3,810 4,070 3,550
08/06/2026 3,810 -0.07 (-1.8%) 367,200 1,398.77 2,656,000 10,624 3,880 4,150 3,610
05/06/2026 3,880 0.01 (0.26%) 439,000 1,697.12 0 0 3,870 4,140 3,600
04/06/2026 3,870 -0.13 (-3.25%) 407,300 1,585.21 0 0 4,000 4,280 3,720
03/06/2026 4,000 -0.09 (-2.2%) 616,300 2,443.39 0 0 4,090 4,370 3,810
02/06/2026 4,090 -0.02 (-0.49%) 1,034,400 4,311.81 0 0 4,110 4,390 3,830
01/06/2026 4,110 0.26 (6.75%) 767,400 3,080.48 0 0 3,850 4,110 3,590
29/05/2026 3,850 -0.04 (-1.03%) 193,100 744.03 0 0 3,890 4,160 3,620
28/05/2026 3,890 0 (0%) 108,100 422.21 0 0 3,890 4,160 3,620
27/05/2026 3,890 -0.01 (-0.26%) 352,300 1,367.43 0 0 3,900 4,170 3,630
26/05/2026 3,900 -0.02 (-0.51%) 274,000 1,073.94 0 0 3,920 4,190 3,650
25/05/2026 3,920 -0.03 (-0.76%) 427,500 1,685.54 0 0 3,950 4,220 3,680
22/05/2026 3,950 -0.06 (-1.5%) 444,200 1,766.15 0 0 4,010 4,290 3,730
21/05/2026 4,010 -0.05 (-1.23%) 183,300 735.11 0 0 4,060 4,340 3,780
20/05/2026 4,060 -0.01 (-0.25%) 326,200 1,314.57 0 0 4,070 4,350 3,790
19/05/2026 4,070 -0.01 (-0.25%) 458,800 1,871.1 0 0 4,080 4,360 3,800
18/05/2026 4,080 -0.02 (-0.49%) 439,700 1,804.37 0 0 4,100 4,380 3,820
15/05/2026 4,100 -0.08 (-1.91%) 676,500 2,793.64 0 0 4,180 4,470 3,890
14/05/2026 4,180 0 (0%) 93,300 390.96 0 0 4,180 4,470 3,890
13/05/2026 4,180 0.01 (0.24%) 272,500 1,134.59 0 0 4,170 4,460 3,880
12/05/2026 4,170 -0.03 (-0.71%) 472,300 1,988.59 0 0 4,200 4,490 3,910
11/05/2026 4,200 -0.05 (-1.18%) 207,300 867.72 0 0 4,250 4,540 3,960
08/05/2026 4,250 -0.01 (-0.23%) 707,400 3,002.57 0 0 4,260 4,550 3,970
07/05/2026 4,260 0.05 (1.19%) 706,000 2,991.53 0 0 4,210 4,500 3,920
06/05/2026 4,210 0.05 (1.2%) 347,800 1,462.9 0 0 4,160 4,450 3,870
05/05/2026 4,160 -0.05 (-1.19%) 156,000 654.26 0 0 4,210 4,500 3,920
04/05/2026 4,210 0.05 (1.2%) 550,600 2,362.01 0 0 4,160 4,450 3,870
29/04/2026 4,160 0.02 (0.48%) 245,800 1,023.73 0 0 4,140 4,420 3,860
28/04/2026 4,140 -0.01 (-0.24%) 199,400 826.61 0 0 4,150 4,440 3,860
24/04/2026 4,150 -0.05 (-1.19%) 298,600 1,242. 0 0 4,200 4,490 3,910
23/04/2026 4,200 0 (0%) 241,100 1,010.18 0 0 4,200 4,490 3,910
22/04/2026 4,200 0 (0%) 230,700 968.47 0 0 4,200 4,490 3,910
21/04/2026 4,200 -0.05 (-1.18%) 370,400 1,562.02 0 0 4,250 4,540 3,960
20/04/2026 4,250 0.01 (0.24%) 176,200 744.12 0 0 4,240 4,530 3,950
17/04/2026 4,240 0 (0%) 148,900 630.46 0 0 4,240 4,530 3,950
16/04/2026 4,240 -0.01 (-0.24%) 285,400 1,209.45 0 0 4,250 4,540 3,960
15/04/2026 4,250 -0.02 (-0.47%) 354,300 1,511.15 0 0 4,270 4,560 3,980
14/04/2026 4,270 0 (0%) 348,900 1,488.61 0 0 4,270 4,560 3,980
13/04/2026 4,270 -0.04 (-0.93%) 258,600 1,108.93 0 0 4,310 4,610 4,010

Historical Data-ko - BSC

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