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 4,100 0.1 (2.5%) 264 0.98 0 0 4,000 4,600 3,400
17/09/2026 4,100 0.1 (2.5%) 2,100 8.41 0 0 4,000 4,600 3,400
16/09/2026 4,000 0 (0%) 10,200 40.83 0 0 4,000 4,600 3,400
15/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/09/2026 4,000 -0.1 (-2.44%) 8,195 32.63 0 0 4,100 4,700 3,500
10/09/2026 4,100 0.2 (5.13%) 10,100 41.41 0 0 3,900 4,400 3,400
09/09/2026 3,900 -0.1 (-2.5%) 12,000 47.3 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 4,300 17.2 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 2,132 8.5 0 0 4,000 4,600 3,400
04/09/2026 4,000 0.2 (5.26%) 103 0.41 0 0 3,800 4,300 3,300
03/09/2026 4,000 -0.4 (-9.09%) 10,100 38.4 0 0 4,400 5,000 3,800
28/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/08/2026 4,400 0 (0%) 2,400 10.56 0 0 4,400 5,000 3,800
24/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/08/2026 4,400 0 (0%) 16,228 71.79 0 0 4,400 5,000 3,800
20/08/2026 4,400 0 (0%) 300 1.31 0 0 4,400 5,000 3,800
19/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
18/08/2026 4,400 0 (0%) 19,348 85.12 0 0 4,400 5,000 3,800
17/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/08/2026 4,400 0 (0%) 500 2.2 0 0 4,400 5,000 3,800
13/08/2026 4,400 0 (0%) 500 2.2 0 0 4,400 5,000 3,800
12/08/2026 4,400 0 (0%) 301 1.32 0 0 4,400 5,000 3,800
11/08/2026 4,400 0 (0%) 900 3.96 0 0 4,400 5,000 3,800
10/08/2026 4,400 0 (0%) 15 0.06 0 0 4,400 5,000 3,800
07/08/2026 4,400 0 (0%) 3 0.01 0 0 4,400 5,000 3,800
06/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/08/2026 4,400 0.1 (2.33%) 8,800 38.72 0 0 4,300 4,900 3,700
04/08/2026 4,300 0.3 (7.5%) 13,700 58.91 0 0 4,000 4,600 3,400
03/08/2026 4,200 -0.1 (-2.33%) 9,590 38.52 0 0 4,300 4,900 3,700
31/07/2026 4,300 -0.1 (-2.27%) 7,300 31.61 0 0 4,400 5,000 3,800
30/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/07/2026 4,400 -0.4 (-8.33%) 11,510 50.68 0 0 4,800 5,500 4,100
28/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/07/2026 4,600 0.2 (4.55%) 201 0.96 0 0 4,400 5,000 3,800
24/07/2026 4,400 0.4 (10%) 118 0.51 0 0 4,000 4,600 3,400
23/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/07/2026 4,000 0 (0%) 60,712 242.82 0 0 4,000 4,600 3,400
21/07/2026 4,000 0 (0%) 3 0.01 0 0 4,000 4,600 3,400
20/07/2026 4,000 -0.2 (-4.76%) 200 0.8 0 0 4,200 4,800 3,600
17/07/2026 4,000 -0.3 (-6.98%) 407 1.72 0 0 4,300 4,900 3,700
16/07/2026 4,000 -0.5 (-11.11%) 6,800 29.44 0 0 4,500 5,100 3,900
15/07/2026 4,400 -0.2 (-4.35%) 23,600 105.28 0 0 4,600 5,200 4,000
14/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/07/2026 4,600 0.6 (15%) 112 0.51 0 0 4,000 4,600 3,400
10/07/2026 4,000 -0.3 (-6.98%) 5,204 20.81 0 0 4,300 4,900 3,700
09/07/2026 4,300 -0.1 (-2.27%) 400 1.72 0 0 4,400 5,000 3,800
08/07/2026 4,400 0 (0%) 2,000 8.8 0 0 4,400 5,000 3,800
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
06/07/2026 4,600 0.6 (15%) 2,705 11.88 0 0 4,000 4,600 3,400
03/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/07/2026 4,000 0 (0%) 3 0.01 0 0 4,000 4,600 3,400
01/07/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
30/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
25/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/06/2026 4,000 -0.4 (-9.09%) 1,242 4.98 0 0 4,400 5,000 3,800
23/06/2026 4,300 -0.6 (-12.24%) 1,316 5.84 0 0 4,900 5,600 4,200
22/06/2026 5,100 0.3 (6.25%) 1,500 7.42 0 0 4,800 5,500 4,100
19/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/06/2026 4,600 0.4 (9.52%) 21,245 101.87 0 0 4,200 4,800 3,600
17/06/2026 4,500 0.4 (9.76%) 506 2.13 0 0 4,100 4,700 3,500
16/06/2026 4,100 0 (0%) 104 0.42 0 0 4,100 4,700 3,500
15/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/06/2026 4,100 -0.1 (-2.38%) 220 0.91 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/06/2026 4,200 0.1 (2.44%) 106 0.45 0 0 4,100 4,700 3,500
01/06/2026 4,300 -0.5 (-10.42%) 1,400 5.78 0 0 4,800 5,500 4,100
29/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 137 0.57 0 0 4,800 5,500 4,100
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/05/2026 4,800 0.3 (6.67%) 500 2.4 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/05/2026 4,800 0.2 (4.35%) 1,100 4.98 0 0 4,600 5,200 4,000
20/05/2026 4,600 -0.1 (-2.13%) 117 0.53 0 0 4,700 5,400 4,000
19/05/2026 4,700 -0.1 (-2.08%) 102 0.48 0 0 4,800 5,500 4,100
18/05/2026 4,800 -0.2 (-4%) 400 1.92 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 16 0.08 0 0 5,000 5,700 4,300
14/05/2026 5,000 0 (0%) 61 0.3 0 0 5,000 5,700 4,300
13/05/2026 4,900 0 (0%) 16,405 81.85 0 0 4,900 5,600 4,200
12/05/2026 4,200 -0.2 (-4.55%) 6,200 30.55 0 0 4,400 5,000 3,800
11/05/2026 4,700 0.4 (9.3%) 205 0.9 0 0 4,300 4,900 3,700
08/05/2026 4,100 -0.7 (-14.58%) 14,300 61.19 0 0 4,800 5,500 4,100
07/05/2026 4,700 0.1 (2.17%) 3,401 16.46 0 0 4,600 5,200 4,000
06/05/2026 4,600 -0.3 (-6.12%) 802 3.67 0 0 4,900 5,600 4,200
05/05/2026 4,800 -0.3 (-5.88%) 1,120 5.45 0 0 5,100 5,800 4,400
04/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/04/2026 5,000 0.1 (2.04%) 1,289 6.65 0 0 4,900 5,600 4,200
28/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/04/2026 4,600 0.1 (2.22%) 7,863 38.47 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,300 -0.3 (-6.52%) 2,660 12.05 0 0 4,600 5,200 4,000
16/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/04/2026 4,600 0 (0%) 16 0.07 0 0 4,600 5,200 4,000
09/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/04/2026 4,500 -0.2 (-4.26%) 901 4.15 0 0 4,700 5,400 4,000
02/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/03/2026 5,300 0 (0%) 13,164 62.51 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/03/2026 5,100 -0.8 (-13.56%) 22,141 117.49 0 0 5,900 6,700 5,100

Historical Data-ko - BSC

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