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 2,800 -0.4 (-12.5%) 10,800 30.6 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/10/2026 3,400 -0.3 (-8.11%) 28,969 93.2 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/10/2026 3,400 -0.6 (-15%) 30,296 111.94 0 0 4,000 4,600 3,400
15/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/10/2026 4,000 0.3 (8.11%) 79,907 322.57 0 0 3,700 4,200 3,200
08/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2026 3,700 0.4 (12.12%) 43,060 159.32 0 0 3,300 3,700 2,900
01/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/09/2026 3,300 0.4 (13.79%) 64,666 212.89 0 0 2,900 3,300 2,500
24/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/09/2026 2,900 0.3 (11.54%) 88,355 253.44 0 0 2,600 2,900 2,300
17/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/09/2026 2,600 0.3 (13.04%) 50,411 131.07 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/09/2026 2,300 0.3 (15%) 10,201 23.44 0 0 2,000 2,300 1,700
03/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/08/2026 2,000 0.2 (11.11%) 27,001 53.41 0 0 1,800 2,000 1,600
27/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/08/2026 2,000 0.2 (11.11%) 140,310 254.59 0 0 1,800 2,000 1,600
20/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/08/2026 1,800 -0.1 (-5.26%) 49,511 89.49 0 0 1,900 2,100 1,700
13/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/08/2026 1,800 -0.2 (-10%) 39,714 74.02 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 -0.3 (-13.04%) 58,998 118.89 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,300 -0.3 (-11.54%) 40,353 93.11 0 0 2,600 2,900 2,300
23/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/07/2026 2,500 -0.3 (-10.71%) 33,938 87.81 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,900 -0.2 (-6.45%) 74,300 205.73 0 0 3,100 3,500 2,700
09/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/07/2026 3,100 -0.3 (-8.82%) 63,736 199.21 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
01/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/06/2026 3,500 0.2 (6.06%) 50,263 169.99 0 0 3,300 3,700 2,900
25/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/06/2026 3,700 0 (0%) 112,859 374.21 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 -0.6 (-13.95%) 42,857 158.58 0 0 4,300 4,900 3,700
11/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/06/2026 4,300 -0.7 (-14.%) 33,326 143.31 0 0 5,000 5,700 4,300
04/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/05/2026 4,900 -0.1 (-2%) 89,576 449.1 0 0 5,000 5,700 4,300
28/05/2026 5,100 0 (0%) 9,424 47.49 0 0 5,100 5,800 4,400
27/05/2026 5,300 0.1 (1.92%) 46,672 237.56 0 0 5,200 5,900 4,500
26/05/2026 5,200 -0.1 (-1.89%) 20,120 104.93 0 0 5,300 6,000 4,600
25/05/2026 5,400 0.3 (5.88%) 15,975 85.26 0 0 5,100 5,800 4,400
22/05/2026 5,200 -0.2 (-3.7%) 35,312 178.52 0 0 5,400 6,200 4,600
21/05/2026 5,500 0.1 (1.85%) 21,964 119. 0 0 5,400 6,200 4,600
20/05/2026 5,700 -0.1 (-1.72%) 15,375 83.59 0 0 5,800 6,600 5,000
19/05/2026 5,900 0.3 (5.36%) 21,728 126.83 0 0 5,600 6,400 4,800
18/05/2026 5,900 0 (0%) 42,899 241.55 0 0 5,900 6,700 5,100
15/05/2026 5,900 -0.2 (-3.28%) 32,444 190.76 0 0 6,100 7,000 5,200
14/05/2026 6,200 -0.2 (-3.13%) 47,246 288.21 0 0 6,400 7,300 5,500
13/05/2026 6,300 0.3 (5%) 32,612 208.01 0 0 6,000 6,900 5,100
12/05/2026 6,100 -0.3 (-4.69%) 55,148 331.82 0 0 6,400 7,300 5,500
11/05/2026 6,100 -0.4 (-6.15%) 37,581 240.54 0 0 6,500 7,400 5,600
08/05/2026 6,700 0.3 (4.69%) 39,828 257.22 0 0 6,400 7,300 5,500
07/05/2026 6,600 -0.2 (-2.94%) 86,964 555.05 0 0 6,800 7,800 5,800
06/05/2026 6,800 0.1 (1.49%) 84,430 570.77 0 0 6,700 7,700 5,700
05/05/2026 6,700 0.8 (13.56%) 212,634 1,416.11 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 18,941 110.82 0 0 5,200 5,900 4,500

Historical Data-ko - BSC

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