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
29/10/2026 2,900 -0.1 (-3.33%) 211,700 634.95 0 0 3,000 3,300 2,700
28/10/2026 3,000 -0.1 (-3.23%) 541,891 1,609.61 0 0 3,100 3,400 2,800
27/10/2026 3,100 0 (0%) 98,500 299.95 0 0 3,100 3,400 2,800
26/10/2026 3,100 0 (0%) 336,204 1,021.56 0 0 3,100 3,400 2,800
23/10/2026 3,100 0 (0%) 444,560 1,387.65 0 0 3,100 3,400 2,800
22/10/2026 3,100 0 (0%) 644,106 2,011.07 0 0 3,100 3,400 2,800
21/10/2026 3,100 0.2 (6.9%) 990,471 3,011.63 0 0 2,900 3,100 2,700
20/10/2026 2,900 0 (0%) 83,735 243.89 0 0 2,900 3,100 2,700
19/10/2026 2,900 -0.1 (-3.33%) 253,876 757.08 0 0 3,000 3,300 2,700
16/10/2026 3,000 0.1 (3.45%) 73,300 213.54 0 0 2,900 3,100 2,700
15/10/2026 2,900 0 (0%) 277,508 806.82 0 0 2,900 3,100 2,700
14/10/2026 2,900 0 (0%) 282,082 818.62 0 0 2,900 3,100 2,700
13/10/2026 2,900 0 (0%) 295,049 859.32 0 0 2,900 3,100 2,700
12/10/2026 2,900 0 (0%) 348,675 1,007.33 0 0 2,900 3,100 2,700
09/10/2026 2,900 0 (0%) 276,607 807.45 0 0 2,900 3,100 2,700
08/10/2026 2,900 0 (0%) 371,078 1,086.7 0 0 2,900 3,100 2,700
07/10/2026 2,900 0.1 (3.57%) 720,121 2,071. 0 0 2,800 3,000 2,600
06/10/2026 2,800 -0.1 (-3.45%) 429,460 1,204. 0 0 2,900 3,100 2,700
05/10/2026 2,900 0.1 (3.57%) 286,377 802.14 0 0 2,800 3,000 2,600
02/10/2026 2,800 -0.1 (-3.45%) 480,742 1,356.2 0 0 2,900 3,100 2,700
01/10/2026 2,900 -0.1 (-3.33%) 609,124 1,810.66 0 0 3,000 3,300 2,700
30/09/2026 3,000 0 (0%) 83,324 251.8 0 0 3,000 3,300 2,700
29/09/2026 3,000 -0.1 (-3.23%) 338,103 1,022.8 0 0 3,100 3,400 2,800
28/09/2026 3,100 0 (0%) 192,410 592. 0 0 3,100 3,400 2,800
25/09/2026 3,100 -0.1 (-3.13%) 495,723 1,552.67 0 0 3,200 3,500 2,900
24/09/2026 3,200 -0.1 (-3.03%) 576,434 1,854.49 0 0 3,300 3,600 3,000
23/09/2026 3,300 0 (0%) 376,338 1,242.17 0 0 3,300 3,600 3,000
22/09/2026 3,300 -0.1 (-2.94%) 464,703 1,549.96 0 0 3,400 3,700 3,100
21/09/2026 3,400 0 (0%) 264,913 892.69 0 0 3,400 3,700 3,100
18/09/2026 3,400 0 (0%) 111,401 381.2 0 0 3,400 3,700 3,100
17/09/2026 3,400 0 (0%) 294,536 1,002.64 0 0 3,400 3,700 3,100
16/09/2026 3,400 -0.1 (-2.86%) 114,047 388.44 0 0 3,500 3,800 3,200
15/09/2026 3,500 0 (0%) 239,671 817.66 0 0 3,500 3,800 3,200
14/09/2026 3,500 0 (0%) 388,267 1,324.97 0 0 3,500 3,800 3,200
11/09/2026 3,500 -0.1 (-2.78%) 450,269 1,576.14 0 0 3,600 3,900 3,300
10/09/2026 3,600 0 (0%) 210,253 754.27 0 0 3,600 3,900 3,300
09/09/2026 3,600 0 (0%) 256,290 901.23 0 0 3,600 3,900 3,300
08/09/2026 3,600 0 (0%) 361,646 1,289.58 0 0 3,600 3,900 3,300
07/09/2026 3,600 0 (0%) 239,116 844.73 0 0 3,600 3,900 3,300
04/09/2026 3,600 0 (0%) 314,855 1,132.29 0 0 3,600 3,900 3,300
03/09/2026 3,600 0 (0%) 399,518 1,436.59 0 0 3,600 3,900 3,300
28/08/2026 3,600 -0.1 (-2.7%) 252,884 916.47 0 0 3,700 4,000 3,400
27/08/2026 3,700 0 (0%) 269,618 996.41 0 0 3,700 4,000 3,400
26/08/2026 3,700 0.1 (2.78%) 844,499 3,124.81 0 0 3,600 3,900 3,300
25/08/2026 3,600 -0.1 (-2.7%) 309,465 1,115.43 0 0 3,700 4,000 3,400
24/08/2026 3,700 0 (0%) 228,574 840.07 0 0 3,700 4,000 3,400
21/08/2026 3,700 0.1 (2.78%) 546,450 2,000.31 0 0 3,600 3,900 3,300
20/08/2026 3,600 0 (0%) 627,102 2,257.39 0 0 3,600 3,900 3,300
19/08/2026 3,600 -0.1 (-2.7%) 325,290 1,173.91 200,000 680 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 207,130 759.67 0 0 3,700 4,000 3,400
17/08/2026 3,700 0 (0%) 206,901 758.5 0 0 3,700 4,000 3,400
14/08/2026 3,700 -0.1 (-2.63%) 347,629 1,290.16 0 0 3,800 4,100 3,500
13/08/2026 3,800 0.1 (2.7%) 880,689 3,363.79 0 0 3,700 4,000 3,400
12/08/2026 3,700 -0.1 (-2.63%) 665,550 2,462.11 0 0 3,800 4,100 3,500
11/08/2026 3,800 0.1 (2.7%) 178,270 663.81 0 0 3,700 4,000 3,400
10/08/2026 3,700 -0.1 (-2.63%) 194,930 726.34 0 0 3,800 4,100 3,500
07/08/2026 3,800 0.1 (2.7%) 335,224 1,241.64 0 0 3,700 4,000 3,400
06/08/2026 3,700 0 (0%) 309,753 1,147.54 0 0 3,700 4,000 3,400
05/08/2026 3,700 -0.1 (-2.63%) 655,466 2,468.69 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 423,396 1,585.87 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 522,302 1,992.33 0 0 3,700 4,000 3,400
31/07/2026 3,700 -0.1 (-2.63%) 385,353 1,424.87 0 0 3,800 4,100 3,500
30/07/2026 3,800 0.1 (2.7%) 344,670 1,293.6 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 115,697 427.78 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 260,958 965.03 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 124,515 460.39 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.1 (-2.63%) 707,832 2,624.42 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.1 (2.7%) 418,563 1,562.89 0 0 3,700 4,000 3,400
22/07/2026 3,700 -0.1 (-2.63%) 673,073 2,521.53 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.1 (-2.56%) 298,066 1,148.71 0 0 3,900 4,200 3,600
20/07/2026 3,900 0 (0%) 468,859 1,803.6 0 0 3,900 4,200 3,600
17/07/2026 3,900 -0.1 (-2.5%) 178,865 715.3 0 0 4,000 4,400 3,600
16/07/2026 4,000 0 (0%) 609,813 2,408.49 0 0 4,000 4,400 3,600
15/07/2026 4,000 -0.1 (-2.44%) 306,228 1,231.42 0 0 4,100 4,500 3,700
14/07/2026 4,100 0 (0%) 289,652 1,182.61 0 0 4,100 4,500 3,700
13/07/2026 4,100 0 (0%) 295,771 1,212.26 0 0 4,100 4,500 3,700
10/07/2026 4,100 -0.1 (-2.38%) 220,921 918.75 0 0 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 212,251 885.13 0 0 4,200 4,600 3,800
08/07/2026 4,200 0 (0%) 343,551 1,449.2 0 0 4,200 4,600 3,800
07/07/2026 4,200 -0.1 (-2.33%) 423,441 1,793.27 0 0 4,300 4,700 3,900
06/07/2026 4,300 -0.1 (-2.27%) 586,945 2,563.13 0 0 4,400 4,800 4,000
03/07/2026 4,400 0.1 (2.33%) 1,211,966 5,303.35 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 320,286 1,354.85 0 0 4,300 4,700 3,900
01/07/2026 4,300 -0.1 (-2.27%) 527,276 2,293.82 0 0 4,400 4,800 4,000
30/06/2026 4,400 0 (0%) 464,516 2,042.35 0 0 4,400 4,800 4,000
29/06/2026 4,400 0.4 (10%) 1,415,910 6,152.96 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 365,843 1,498.61 0 0 4,100 4,500 3,700
25/06/2026 4,100 -0.1 (-2.38%) 253,863 1,042.4 0 0 4,200 4,600 3,800
24/06/2026 4,200 0 (0%) 570,056 2,343.97 0 0 4,200 4,600 3,800
23/06/2026 4,200 0 (0%) 468,853 1,969.18 0 0 4,200 4,600 3,800
22/06/2026 4,200 -0.1 (-2.33%) 315,817 1,356.48 0 0 4,300 4,700 3,900
19/06/2026 4,300 -0.2 (-4.44%) 1,546,958 6,681.82 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.2 (-4.26%) 1,472,782 6,682.99 0 0 4,700 5,100 4,300
17/06/2026 4,700 0.1 (2.17%) 632,140 2,944.27 0 0 4,600 5,000 4,200
16/06/2026 4,600 -0.1 (-2.13%) 913,531 4,208.93 0 0 4,700 5,100 4,300
15/06/2026 4,700 -0.1 (-2.08%) 1,590,111 7,549.72 0 0 4,800 5,200 4,400
12/06/2026 4,800 -0.1 (-2.04%) 2,120,087 10,307.37 0 0 4,900 5,300 4,500
11/06/2026 4,900 -0.4 (-7.55%) 3,647,287 19,030.94 0 0 5,300 5,800 4,800
10/06/2026 5,300 0.4 (8.16%) 4,208,549 22,170.33 0 0 4,900 5,300 4,500
09/06/2026 4,900 0.4 (8.89%) 4,037,768 19,713.58 0 0 4,500 4,900 4,100
08/06/2026 4,500 0 (0%) 827,869 3,726.71 0 0 4,500 4,900 4,100
05/06/2026 4,500 0 (0%) 284,722 1,294.27 0 0 4,500 4,900 4,100
04/06/2026 4,500 0 (0%) 275,160 1,212.84 0 0 4,500 4,900 4,100
03/06/2026 4,500 -0.1 (-2.17%) 248,230 1,114.81 0 0 4,600 5,000 4,200
02/06/2026 4,600 -0.1 (-2.13%) 744,380 3,449.16 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 475,080 2,263.73 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.2 (4.44%) 660,044 3,072.14 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 446,293 2,029.59 365,000 1,642.5 4,500 4,900 4,100
27/05/2026 4,500 -0.1 (-2.17%) 220,025 1,010.26 0 0 4,600 5,000 4,200
26/05/2026 4,600 0 (0%) 254,519 1,177.85 0 0 4,600 5,000 4,200
25/05/2026 4,600 0.1 (2.22%) 480,397 2,188. 118,500 521.4 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 290,042 1,278.47 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 197,714 887.55 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 1,087,220 4,715.34 0 0 4,500 4,900 4,100
19/05/2026 4,500 -0.2 (-4.26%) 506,842 2,355. 0 0 4,700 5,100 4,300
18/05/2026 4,700 0.3 (6.82%) 1,668,727 7,755.47 0 0 4,400 4,800 4,000
15/05/2026 4,400 0 (0%) 890,025 3,933.99 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 752,843 3,336.13 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.4 (10%) 3,088,892 13,227.96 0 0 4,000 4,400 3,600
12/05/2026 4,000 0.2 (5.26%) 1,449,415 5,673.61 0 0 3,800 4,100 3,500
11/05/2026 3,800 0 (0%) 189,615 710.13 0 0 3,800 4,100 3,500
08/05/2026 3,800 0 (0%) 112,380 426.99 0 0 3,800 4,100 3,500
07/05/2026 3,800 -0.1 (-2.56%) 319,919 1,218.68 0 0 3,900 4,200 3,600
06/05/2026 3,900 0.1 (2.63%) 342,462 1,306.26 0 0 3,800 4,100 3,500
05/05/2026 3,800 0 (0%) 271,451 1,030.09 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 98,823 377.64 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.1 (-2.56%) 395,810 1,505.61 0 0 3,900 4,200 3,600

Historical Data-ko - BSC

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