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 2,820 0.03 (1.08%) 179,600 507.11 0 0 2,790 2,980 2,600
29/10/2026 2,790 -0.01 (-0.36%) 56,200 156.26 0 0 2,800 2,990 2,610
28/10/2026 2,800 0 (0%) 326,200 903.65 0 0 2,800 2,990 2,610
27/10/2026 2,800 0 (0%) 62,200 174.07 0 0 2,800 2,990 2,610
26/10/2026 2,800 -0.01 (-0.36%) 72,300 201.87 0 0 2,810 3,000 2,620
23/10/2026 2,810 -0.04 (-1.4%) 131,200 368.55 0 0 2,850 3,040 2,660
22/10/2026 2,850 -0.04 (-1.38%) 112,000 320.74 0 0 2,890 3,090 2,690
21/10/2026 2,890 0.04 (1.4%) 62,700 181.47 0 0 2,850 3,040 2,660
20/10/2026 2,850 -0.09 (-3.06%) 105,600 308.11 0 0 2,940 3,140 2,740
19/10/2026 2,940 0 (0%) 123,800 364.13 0 0 2,940 3,140 2,740
16/10/2026 2,940 0.13 (4.63%) 214,000 618.98 0 0 2,810 3,000 2,620
15/10/2026 2,810 0.02 (0.72%) 105,600 298.28 0 0 2,790 2,980 2,600
14/10/2026 2,790 0.01 (0.36%) 148,300 416.75 0 0 2,780 2,970 2,590
13/10/2026 2,780 -0.02 (-0.71%) 150,400 423.73 0 0 2,800 2,990 2,610
12/10/2026 2,800 -0.09 (-3.11%) 184,900 517.37 0 0 2,890 3,090 2,690
09/10/2026 2,890 0.15 (5.47%) 230,300 653.37 0 0 2,740 2,930 2,550
08/10/2026 2,740 0.17 (6.61%) 418,300 1,132.79 0 0 2,570 2,740 2,400
07/10/2026 2,570 -0.04 (-1.53%) 110,300 282.31 0 0 2,610 2,790 2,430
06/10/2026 2,610 0 (0%) 117,400 304.95 0 0 2,610 2,790 2,430
05/10/2026 2,610 0.03 (1.16%) 66,800 174.95 0 0 2,580 2,760 2,400
02/10/2026 2,580 0.08 (3.2%) 178,000 454.7 0 0 2,500 2,670 2,330
01/10/2026 2,500 0.02 (0.81%) 124,800 307.78 270,000 623.7 2,480 2,650 2,310
30/09/2026 2,480 -0.16 (-6.06%) 239,200 603.86 0 0 2,640 2,820 2,460
29/09/2026 2,640 -0.01 (-0.38%) 160,200 420.29 0 0 2,650 2,830 2,470
28/09/2026 2,650 -0.02 (-0.75%) 105,200 279.26 0 0 2,670 2,850 2,490
25/09/2026 2,670 -0.05 (-1.84%) 125,400 338. 0 0 2,720 2,910 2,530
24/09/2026 2,720 -0.01 (-0.37%) 222,900 606.98 0 0 2,730 2,920 2,540
23/09/2026 2,730 -0.04 (-1.44%) 92,700 254.2 0 0 2,770 2,960 2,580
22/09/2026 2,770 -0.02 (-0.72%) 94,600 261.01 0 0 2,790 2,980 2,600
21/09/2026 2,790 0.01 (0.36%) 113,400 315.86 0 0 2,780 2,970 2,590
18/09/2026 2,780 -0.01 (-0.36%) 260,100 725.9 0 0 2,790 2,980 2,600
17/09/2026 2,790 -0.02 (-0.71%) 168,500 471.94 0 0 2,810 3,000 2,620
16/09/2026 2,810 -0.01 (-0.35%) 122,800 344.51 0 0 2,820 3,010 2,630
15/09/2026 2,820 -0.03 (-1.05%) 146,900 413.22 0 0 2,850 3,040 2,660
14/09/2026 2,850 -0.05 (-1.72%) 55,600 159.04 0 0 2,900 3,100 2,700
11/09/2026 2,900 0 (0%) 128,800 372.86 0 0 2,900 3,100 2,700
10/09/2026 2,900 -0.01 (-0.34%) 144,900 416.49 0 0 2,910 3,110 2,710
09/09/2026 2,910 0 (0%) 86,400 251.3 0 0 2,910 3,110 2,710
08/09/2026 2,910 -0.01 (-0.34%) 52,800 153.9 0 0 2,920 3,120 2,720
07/09/2026 2,920 -0.02 (-0.68%) 56,800 166.8 0 0 2,940 3,140 2,740
04/09/2026 2,940 0.01 (0.34%) 111,200 327.23 0 0 2,930 3,130 2,730
03/09/2026 2,930 -0.01 (-0.34%) 128,900 376. 0 0 2,940 3,140 2,740
28/08/2026 2,940 -0.01 (-0.34%) 119,000 350.31 0 0 2,950 3,150 2,750
27/08/2026 2,950 -0.01 (-0.34%) 45,200 133.29 0 0 2,960 3,160 2,760
26/08/2026 2,960 0 (0%) 92,000 272.07 0 0 2,960 3,160 2,760
25/08/2026 2,960 -0.03 (-1.%) 112,200 334.16 0 0 2,990 3,190 2,790
24/08/2026 2,990 0.05 (1.7%) 116,000 347.58 0 0 2,940 3,140 2,740
21/08/2026 2,940 0.01 (0.34%) 137,500 403.92 0 0 2,930 3,130 2,730
20/08/2026 2,930 -0.02 (-0.68%) 52,000 152.57 0 0 2,950 3,150 2,750
19/08/2026 2,950 0 (0%) 74,400 219.66 0 0 2,950 3,150 2,750
18/08/2026 2,950 -0.05 (-1.67%) 190,900 563.6 0 0 3,000 3,210 2,790
17/08/2026 3,000 -0.03 (-0.99%) 47,600 143.04 0 0 3,030 3,240 2,820
14/08/2026 3,030 -0.02 (-0.66%) 140,400 423.85 0 0 3,050 3,260 2,840
13/08/2026 3,050 0 (0%) 109,000 333.02 0 0 3,050 3,260 2,840
12/08/2026 3,050 -0.03 (-0.97%) 169,100 519.25 0 0 3,080 3,290 2,870
11/08/2026 3,080 0.02 (0.65%) 108,500 333.92 4,400,000 13,464 3,060 3,270 2,850
10/08/2026 3,060 0.01 (0.33%) 224,600 685.75 0 0 3,050 3,260 2,840
07/08/2026 3,050 0.04 (1.33%) 113,800 347.91 0 0 3,010 3,220 2,800
06/08/2026 3,010 -0.04 (-1.31%) 51,300 155.36 0 0 3,050 3,260 2,840
05/08/2026 3,050 -0.05 (-1.61%) 88,200 271.03 0 0 3,100 3,310 2,890
04/08/2026 3,100 0.02 (0.65%) 129,400 398.62 0 0 3,080 3,290 2,870
03/08/2026 3,080 0.11 (3.7%) 112,900 336.16 0 0 2,970 3,170 2,770
31/07/2026 2,970 -0.01 (-0.34%) 78,200 231.33 0 0 2,980 3,180 2,780
30/07/2026 2,980 0.01 (0.34%) 99,400 293.12 0 0 2,970 3,170 2,770
29/07/2026 2,970 0 (0%) 73,700 216.45 0 0 2,970 3,170 2,770
28/07/2026 2,970 -0.03 (-1%) 147,100 430.51 0 0 3,000 3,210 2,790
27/07/2026 3,000 0 (0%) 50,700 152.58 0 0 3,000 3,210 2,790
24/07/2026 3,000 -0.02 (-0.66%) 266,800 798.38 0 0 3,020 3,230 2,810
23/07/2026 3,020 0.02 (0.67%) 133,600 401.64 0 0 3,000 3,210 2,790
22/07/2026 3,000 -0.09 (-2.91%) 121,500 366.23 0 0 3,090 3,300 2,880
21/07/2026 3,090 0 (0%) 99,700 309.62 0 0 3,090 3,300 2,880
20/07/2026 3,090 -0.09 (-2.83%) 65,800 206.7 0 0 3,180 3,400 2,960
17/07/2026 3,180 0.05 (1.6%) 122,500 386.45 0 0 3,130 3,340 2,920
16/07/2026 3,130 -0.06 (-1.88%) 170,600 538.29 0 0 3,190 3,410 2,970
15/07/2026 3,190 -0.06 (-1.85%) 63,100 203.82 0 0 3,250 3,470 3,030
14/07/2026 3,250 0 (0%) 46,600 151.33 0 0 3,250 3,470 3,030
13/07/2026 3,250 -0.05 (-1.52%) 88,900 287.03 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.01 (-0.3%) 68,700 226.5 0 0 3,310 3,540 3,080
09/07/2026 3,310 -0.06 (-1.78%) 115,300 383.38 0 0 3,370 3,600 3,140
08/07/2026 3,370 -0.01 (-0.3%) 118,500 394.44 0 0 3,380 3,610 3,150
07/07/2026 3,380 -0.07 (-2.03%) 119,300 403.39 0 0 3,450 3,690 3,210
06/07/2026 3,450 -0.01 (-0.29%) 109,200 375.28 0 0 3,460 3,700 3,220
03/07/2026 3,460 -0.04 (-1.14%) 83,300 291.81 0 0 3,500 3,740 3,260
02/07/2026 3,500 -0.03 (-0.85%) 133,500 469.81 0 0 3,530 3,770 3,290
01/07/2026 3,530 -0.02 (-0.56%) 103,400 364.26 0 0 3,550 3,790 3,310
30/06/2026 3,550 0 (0%) 22,500 80.1 0 0 3,550 3,790 3,310
29/06/2026 3,550 -0.01 (-0.28%) 41,900 149.42 0 0 3,560 3,800 3,320
26/06/2026 3,560 -0.04 (-1.11%) 176,500 631.53 0 0 3,600 3,850 3,350
25/06/2026 3,600 0 (0%) 38,200 137.33 0 0 3,600 3,850 3,350
24/06/2026 3,600 -0.06 (-1.64%) 163,600 591.98 0 0 3,660 3,910 3,410
23/06/2026 3,660 -0.04 (-1.08%) 57,200 210.97 0 0 3,700 3,950 3,450
22/06/2026 3,700 0.01 (0.27%) 19,200 70.98 0 0 3,690 3,940 3,440
19/06/2026 3,690 -0.08 (-2.12%) 110,600 410.71 0 0 3,770 4,030 3,510
18/06/2026 3,770 0 (0%) 76,200 286.38 0 0 3,770 4,030 3,510
17/06/2026 3,770 0 (0%) 258,500 975.24 0 0 3,770 4,030 3,510
16/06/2026 3,770 0.02 (0.53%) 80,900 304.24 0 0 3,750 4,010 3,490
15/06/2026 3,750 -0.05 (-1.32%) 91,700 348.49 160,000 608 3,800 4,060 3,540
12/06/2026 3,800 -0.07 (-1.81%) 75,200 288.56 0 0 3,870 4,140 3,600
11/06/2026 3,870 0.02 (0.52%) 80,400 310.16 0 0 3,850 4,110 3,590
10/06/2026 3,850 0.1 (2.67%) 121,000 468.8 0 0 3,750 4,010 3,490
09/06/2026 3,750 0.02 (0.54%) 73,200 274.6 0 0 3,730 3,990 3,470
08/06/2026 3,730 -0.06 (-1.58%) 57,100 215.5 0 0 3,790 4,050 3,530
05/06/2026 3,790 0.03 (0.8%) 64,100 243.31 0 0 3,760 4,020 3,500
04/06/2026 3,760 -0.22 (-5.53%) 130,200 495.66 0 0 3,980 4,250 3,710
03/06/2026 3,980 0 (0%) 385,700 1,538.33 35,000 139.3 3,980 4,250 3,710
02/06/2026 3,980 0.26 (6.99%) 179,000 706.21 0 0 3,720 3,980 3,460
01/06/2026 3,720 0.12 (3.33%) 240,200 865.9 0 0 3,600 3,850 3,350
29/05/2026 3,600 -0.08 (-2.17%) 137,400 499.38 912,700 3,157.56 3,680 3,930 3,430
28/05/2026 3,680 -0.02 (-0.54%) 151,900 560.09 0 0 3,700 3,950 3,450
27/05/2026 3,700 -0.01 (-0.27%) 63,400 234.86 0 0 3,710 3,960 3,460
26/05/2026 3,710 -0.02 (-0.54%) 123,300 459.76 0 0 3,730 3,990 3,470
25/05/2026 3,730 -0.05 (-1.32%) 43,500 164.12 5,790,000 21,836.8 3,780 4,040 3,520
22/05/2026 3,780 -0.02 (-0.53%) 75,200 285.64 0 0 3,800 4,060 3,540
21/05/2026 3,800 0 (0%) 85,300 325.32 0 0 3,800 4,060 3,540
20/05/2026 3,800 -0.1 (-2.56%) 169,400 646.6 0 0 3,900 4,170 3,630
19/05/2026 3,900 0 (0%) 73,500 285.74 0 0 3,900 4,170 3,630
18/05/2026 3,900 0 (0%) 51,800 202.31 0 0 3,900 4,170 3,630
15/05/2026 3,900 0 (0%) 203,300 794.67 0 0 3,900 4,170 3,630
14/05/2026 3,900 -0.1 (-2.5%) 109,600 431.01 0 0 4,000 4,280 3,720
13/05/2026 4,000 0.08 (2.04%) 100,000 399.19 5,600,000 21,856.8 3,920 4,190 3,650
12/05/2026 3,920 0.09 (2.35%) 177,600 695.51 832,000 3,186.56 3,830 4,090 3,570
11/05/2026 3,830 0.03 (0.79%) 99,100 387.16 0 0 3,800 4,060 3,540
08/05/2026 3,800 -0.24 (-5.94%) 94,100 369.95 0 0 4,040 4,320 3,760
07/05/2026 4,040 0.01 (0.25%) 25,300 101.76 0 0 4,030 4,310 3,750
06/05/2026 4,030 0.04 (1.%) 197,800 792.04 0 0 3,990 4,260 3,720
05/05/2026 3,990 -0.23 (-5.45%) 396,200 1,610.27 0 0 4,220 4,510 3,930
04/05/2026 4,220 0.05 (1.2%) 30,700 128.92 0 0 4,170 4,460 3,880

Historical Data-ko - BSC

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