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
30/09/2026 2,300 0.1 (4.55%) 1,900 4.22 0 0 2,200 2,500 1,900
29/09/2026 2,200 0 (0%) 855 1.88 0 0 2,200 2,500 1,900
28/09/2026 2,300 0 (0%) 501 1.1 0 0 2,300 2,600 2,000
25/09/2026 2,200 0 (0%) 6,510 14.71 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 3,000 6.61 0 0 2,200 2,500 1,900
23/09/2026 2,300 0 (0%) 6,100 13.58 0 0 2,300 2,600 2,000
22/09/2026 2,400 0.1 (4.35%) 6,707 15.47 0 0 2,300 2,600 2,000
21/09/2026 2,300 0 (0%) 81 0.21 0 0 2,300 2,600 2,000
18/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2026 2,400 0.1 (4.35%) 1,100 2.54 0 0 2,300 2,600 2,000
16/09/2026 2,300 0 (0%) 901 2.08 0 0 2,300 2,600 2,000
15/09/2026 2,300 0 (0%) 400 0.93 0 0 2,300 2,600 2,000
14/09/2026 2,400 0.2 (9.09%) 803 1.86 0 0 2,200 2,500 1,900
11/09/2026 2,200 -0.1 (-4.35%) 2,401 5.35 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
09/09/2026 2,400 0.1 (4.35%) 3,100 7.14 0 0 2,300 2,600 2,000
08/09/2026 2,400 0.1 (4.35%) 500 1.17 0 0 2,300 2,600 2,000
07/09/2026 2,400 0.1 (4.35%) 813 1.88 0 0 2,300 2,600 2,000
04/09/2026 2,300 -0.1 (-4.17%) 4,111 9.46 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 119 0.29 0 0 2,400 2,700 2,100
28/08/2026 2,400 0 (0%) 1,200 2.88 0 0 2,400 2,700 2,100
27/08/2026 2,400 0.1 (4.35%) 1,643 3.94 0 0 2,300 2,600 2,000
26/08/2026 2,300 0.1 (4.55%) 1,651 3.8 0 0 2,200 2,500 1,900
25/08/2026 2,400 0.1 (4.35%) 2,400 5.33 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 6,710 15.46 0 0 2,300 2,600 2,000
21/08/2026 2,400 0.1 (4.35%) 1,830 4.23 0 0 2,300 2,600 2,000
20/08/2026 2,400 0.1 (4.35%) 6,722 15.49 0 0 2,300 2,600 2,000
19/08/2026 2,400 0.1 (4.35%) 750 1.75 0 0 2,300 2,600 2,000
18/08/2026 2,400 0.1 (4.35%) 3,900 8.86 0 0 2,300 2,600 2,000
17/08/2026 2,300 0 (0%) 3,140 7.22 0 0 2,300 2,600 2,000
14/08/2026 2,300 -0.1 (-4.17%) 9,400 21.62 0 0 2,400 2,700 2,100
13/08/2026 2,400 0 (0%) 1,102 2.65 0 0 2,400 2,700 2,100
12/08/2026 2,400 0 (0%) 6,307 15.06 0 0 2,400 2,700 2,100
11/08/2026 2,400 0 (0%) 9 0.02 0 0 2,400 2,700 2,100
10/08/2026 2,400 0.1 (4.35%) 3,754 8.97 0 0 2,300 2,600 2,000
07/08/2026 2,400 0 (0%) 26,802 60.62 0 0 2,400 2,700 2,100
06/08/2026 2,500 0.1 (4.17%) 2,408 5.87 0 0 2,400 2,700 2,100
05/08/2026 2,500 0 (0%) 1,701 4.16 0 0 2,500 2,800 2,200
04/08/2026 2,600 0.1 (4%) 5,206 13.05 0 0 2,500 2,800 2,200
03/08/2026 2,600 0.2 (8.33%) 12,282 30.55 0 0 2,400 2,700 2,100
31/07/2026 2,500 0.3 (13.64%) 6,038 14.45 0 0 2,200 2,500 1,900
30/07/2026 2,300 0 (0%) 4,802 10.79 0 0 2,300 2,600 2,000
29/07/2026 2,400 0.1 (4.35%) 3,287 7.62 0 0 2,300 2,600 2,000
28/07/2026 2,400 0.1 (4.35%) 4,018 9.27 0 0 2,300 2,600 2,000
27/07/2026 2,400 0.1 (4.35%) 6,122 14.03 0 0 2,300 2,600 2,000
24/07/2026 2,400 0.1 (4.35%) 9,738 22.29 0 0 2,300 2,600 2,000
23/07/2026 2,400 0.1 (4.35%) 8,470 19.58 0 0 2,300 2,600 2,000
22/07/2026 2,400 0.1 (4.35%) 5,285 11.98 0 0 2,300 2,600 2,000
21/07/2026 2,300 0.1 (4.55%) 2,795 6.47 0 0 2,200 2,500 1,900
20/07/2026 2,400 0.2 (9.09%) 22,610 50.29 0 0 2,200 2,500 1,900
17/07/2026 2,200 0.1 (4.76%) 5,401 11.97 0 0 2,100 2,400 1,800
16/07/2026 2,300 0 (0%) 18,700 40.08 0 0 2,300 2,600 2,000
15/07/2026 2,300 0 (0%) 74 0.18 0 0 2,300 2,600 2,000
14/07/2026 2,300 0 (0%) 4,110 9.46 0 0 2,300 2,600 2,000
13/07/2026 2,200 -0.1 (-4.35%) 15,168 34.27 0 0 2,300 2,600 2,000
10/07/2026 2,400 0.1 (4.35%) 2,110 4.86 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 11,900 27.39 0 0 2,300 2,600 2,000
08/07/2026 2,300 -0.1 (-4.17%) 355 0.83 0 0 2,400 2,700 2,100
07/07/2026 2,300 0 (0%) 3,800 8.97 0 0 2,300 2,600 2,000
06/07/2026 2,400 0 (0%) 2,512 5.83 0 0 2,400 2,700 2,100
03/07/2026 2,400 0.1 (4.35%) 935 2.25 0 0 2,300 2,600 2,000
02/07/2026 2,500 0.1 (4.17%) 12,914 29.9 0 0 2,400 2,700 2,100
01/07/2026 2,300 -0.1 (-4.17%) 3,953 9.45 0 0 2,400 2,700 2,100
30/06/2026 2,400 -0.1 (-4%) 13,317 32.3 0 0 2,500 2,800 2,200
29/06/2026 2,500 0.1 (4.17%) 202 0.51 0 0 2,400 2,700 2,100
26/06/2026 2,500 0.1 (4.17%) 717 1.74 0 0 2,400 2,700 2,100
25/06/2026 2,500 0 (0%) 5,800 13.94 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 506 1.27 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 4,501 11.25 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 7,170 17.93 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 1,603 4.02 0 0 2,500 2,800 2,200
18/06/2026 2,500 0 (0%) 5,843 14.66 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 26,875 67.23 0 0 2,500 2,800 2,200
16/06/2026 2,700 0.1 (3.85%) 15,874 39.89 0 0 2,600 2,900 2,300
15/06/2026 2,500 -0.1 (-3.85%) 3,300 8.52 0 0 2,600 2,900 2,300
12/06/2026 2,500 -0.1 (-3.85%) 25,079 64.36 0 0 2,600 2,900 2,300
11/06/2026 2,600 0.1 (4%) 20,932 54.98 0 0 2,500 2,800 2,200
10/06/2026 2,600 -0.1 (-3.7%) 16,508 41.3 0 0 2,700 3,100 2,300
09/06/2026 2,700 0.2 (8%) 3,323 8.91 0 0 2,500 2,800 2,200
08/06/2026 2,600 0.2 (8.33%) 13,313 33.84 0 0 2,400 2,700 2,100
05/06/2026 2,500 0 (0%) 2,900 7 0 0 2,500 2,800 2,200
04/06/2026 2,400 -0.1 (-4%) 1,630 4.08 0 0 2,500 2,800 2,200
03/06/2026 2,500 0 (0%) 79,214 195.13 0 0 2,500 2,800 2,200
02/06/2026 2,500 0.1 (4.17%) 6,626 16.53 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 400 0.97 0 0 2,400 2,700 2,100
29/05/2026 2,500 0 (0%) 8,285 19.79 0 0 2,500 2,800 2,200
28/05/2026 2,500 0.1 (4.17%) 105 0.26 0 0 2,400 2,700 2,100
27/05/2026 2,500 0 (0%) 8,100 19.05 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 262 0.64 0 0 2,500 2,800 2,200
25/05/2026 2,400 0 (0%) 5,332 13.21 0 0 2,400 2,700 2,100
22/05/2026 2,500 0.1 (4.17%) 4,351 10.49 0 0 2,400 2,700 2,100
21/05/2026 2,500 0.1 (4.17%) 1,110 2.69 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 2,817 6.76 0 0 2,400 2,700 2,100
19/05/2026 2,500 0.1 (4.17%) 37,077 89.59 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 6,616 16. 0 0 2,400 2,700 2,100
15/05/2026 2,400 0 (0%) 11,054 26.64 0 0 2,400 2,700 2,100
14/05/2026 2,400 0.1 (4.35%) 22,616 54.91 0 0 2,300 2,600 2,000
13/05/2026 2,500 0.1 (4.17%) 20,350 47.29 0 0 2,400 2,700 2,100
12/05/2026 2,600 0.2 (8.33%) 36,143 85.54 0 0 2,400 2,700 2,100
11/05/2026 2,400 0.1 (4.35%) 18,424 44.2 0 0 2,300 2,600 2,000
08/05/2026 2,400 0 (0%) 25,810 59.69 0 0 2,400 2,700 2,100
07/05/2026 2,400 0 (0%) 14,460 34.54 0 0 2,400 2,700 2,100
06/05/2026 2,500 0.1 (4.17%) 9,155 21.94 0 0 2,400 2,700 2,100
05/05/2026 2,500 0.2 (8.7%) 46,837 112.39 0 0 2,300 2,600 2,000
04/05/2026 2,300 0 (0%) 2,943 6.77 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 2,113 4.86 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 7,464 17.17 0 0 2,300 2,600 2,000
24/04/2026 2,300 0 (0%) 12,011 27.63 0 0 2,300 2,600 2,000
23/04/2026 2,300 0 (0%) 3,650 8.45 0 0 2,300 2,600 2,000
22/04/2026 2,400 0.1 (4.35%) 11,902 27.65 0 0 2,300 2,600 2,000
21/04/2026 2,300 0 (0%) 31,167 71.53 0 0 2,300 2,600 2,000
20/04/2026 2,300 0 (0%) 4,305 10.09 0 0 2,300 2,600 2,000
17/04/2026 2,300 0.1 (4.55%) 83,612 191.78 0 0 2,200 2,500 1,900
16/04/2026 2,200 0 (0%) 7,404 16.31 0 0 2,200 2,500 1,900
15/04/2026 2,200 -0.1 (-4.35%) 12,137 26.96 0 0 2,300 2,600 2,000
14/04/2026 2,300 0 (0%) 10,425 23.59 0 0 2,300 2,600 2,000
13/04/2026 2,300 0 (0%) 11,827 27.01 0 0 2,300 2,600 2,000
10/04/2026 2,400 0.1 (4.35%) 12,312 28.42 0 0 2,300 2,600 2,000
09/04/2026 2,400 0.1 (4.35%) 29,860 69.73 0 0 2,300 2,600 2,000
08/04/2026 2,400 0.1 (4.35%) 20,476 47.43 0 0 2,300 2,600 2,000
07/04/2026 2,400 0.1 (4.35%) 49,636 115.46 0 0 2,300 2,600 2,000
06/04/2026 2,300 0 (0%) 2,404 5.41 0 0 2,300 2,600 2,000
03/04/2026 2,300 0 (0%) 33,104 77.48 0 0 2,300 2,600 2,000
02/04/2026 2,400 0.2 (9.09%) 104,174 238.38 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 20,060 44.23 0 0 2,200 2,500 1,900
31/03/2026 2,200 -0.1 (-4.35%) 9,227 20.36 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 16,805 37.85 0 0 2,300 2,600 2,000

Historical Data-ko - BSC

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