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
13/10/2026 2,190 0 (0%) 5,300 11.61 0 0 2,190 2,340 2,040
12/10/2026 2,190 -0.01 (-0.45%) 4,100 9.04 0 0 2,200 2,350 2,050
09/10/2026 2,200 -0.01 (-0.45%) 4,800 10.54 0 0 2,210 2,360 2,060
08/10/2026 2,210 0 (0%) 0 0 0 0 2,210 2,360 2,060
07/10/2026 2,210 0.01 (0.45%) 2,300 5.03 0 0 2,200 2,350 2,050
06/10/2026 2,200 -0.01 (-0.45%) 900 1.97 0 0 2,210 2,360 2,060
05/10/2026 2,210 0.02 (0.91%) 7,300 16. 0 0 2,190 2,340 2,040
02/10/2026 2,190 -0.03 (-1.35%) 5,400 11.8 0 0 2,220 2,370 2,070
01/10/2026 2,220 -0.03 (-1.33%) 200 0.44 0 0 2,250 2,400 2,100
30/09/2026 2,250 0 (0%) 4,300 9.43 0 0 2,250 2,400 2,100
29/09/2026 2,250 -0.01 (-0.44%) 1,200 2.65 0 0 2,260 2,410 2,110
28/09/2026 2,260 0.07 (3.2%) 4,300 9.37 0 0 2,190 2,340 2,040
25/09/2026 2,190 -0.07 (-3.1%) 14,000 29.72 0 0 2,260 2,410 2,110
24/09/2026 2,260 0 (0%) 163,200 348. 0 0 2,260 2,410 2,110
23/09/2026 2,260 0.01 (0.44%) 16,900 38.01 0 0 2,250 2,400 2,100
22/09/2026 2,250 0.01 (0.45%) 300 0.67 0 0 2,240 2,390 2,090
21/09/2026 2,240 0 (0%) 5,200 11.61 0 0 2,240 2,390 2,090
18/09/2026 2,240 -0.03 (-1.32%) 7,100 15.92 0 0 2,270 2,420 2,120
17/09/2026 2,270 0.01 (0.44%) 7,000 15.75 0 0 2,260 2,410 2,110
16/09/2026 2,260 -0.01 (-0.44%) 4,100 9.26 0 0 2,270 2,420 2,120
15/09/2026 2,270 -0.01 (-0.44%) 4,300 9.66 0 0 2,280 2,430 2,130
14/09/2026 2,280 0.02 (0.88%) 6,000 13.51 0 0 2,260 2,410 2,110
11/09/2026 2,260 -0.03 (-1.31%) 11,800 26.8 0 0 2,290 2,450 2,130
10/09/2026 2,290 0.01 (0.44%) 1,200 2.74 0 0 2,280 2,430 2,130
09/09/2026 2,280 -0.01 (-0.44%) 9,700 21.97 0 0 2,290 2,450 2,130
08/09/2026 2,290 0.09 (4.09%) 32,400 73.68 0 0 2,200 2,350 2,050
07/09/2026 2,200 -0.13 (-5.58%) 21,500 47.35 0 0 2,330 2,490 2,170
04/09/2026 2,330 0.01 (0.43%) 28,900 66.91 0 0 2,320 2,480 2,160
03/09/2026 2,320 -0.01 (-0.43%) 23,100 53.82 0 0 2,330 2,490 2,170
28/08/2026 2,330 0.01 (0.43%) 23,400 54.15 0 0 2,320 2,480 2,160
27/08/2026 2,320 -0.02 (-0.85%) 16,400 38.22 0 0 2,340 2,500 2,180
26/08/2026 2,340 0.02 (0.86%) 28,800 67.22 0 0 2,320 2,480 2,160
25/08/2026 2,320 0.05 (2.2%) 19,900 46.57 0 0 2,270 2,420 2,120
24/08/2026 2,270 -0.09 (-3.81%) 2,000 4.6 0 0 2,360 2,520 2,200
21/08/2026 2,360 0.01 (0.43%) 20,600 47.39 0 0 2,350 2,510 2,190
20/08/2026 2,350 0.01 (0.43%) 1,200 2.79 0 0 2,340 2,500 2,180
19/08/2026 2,340 0.03 (1.3%) 6,200 14.37 0 0 2,310 2,470 2,150
18/08/2026 2,310 0.03 (1.32%) 16,800 37.62 0 0 2,280 2,430 2,130
17/08/2026 2,280 -0.07 (-2.98%) 10,100 22.94 0 0 2,350 2,510 2,190
14/08/2026 2,350 0.01 (0.43%) 2,000 4.66 0 0 2,340 2,500 2,180
13/08/2026 2,340 0.01 (0.43%) 40,700 96.09 0 0 2,330 2,490 2,170
12/08/2026 2,330 -0.03 (-1.27%) 4,000 9.36 0 0 2,360 2,520 2,200
11/08/2026 2,360 -0.01 (-0.42%) 2,000 4.72 0 0 2,370 2,530 2,210
10/08/2026 2,370 0.02 (0.85%) 3,500 8.24 0 0 2,350 2,510 2,190
07/08/2026 2,350 0.01 (0.43%) 5,800 13.46 0 0 2,340 2,500 2,180
06/08/2026 2,340 0 (0%) 10,700 24.75 0 0 2,340 2,500 2,180
05/08/2026 2,340 0 (0%) 6,700 15.65 0 0 2,340 2,500 2,180
04/08/2026 2,340 0 (0%) 10,200 23.9 0 0 2,340 2,500 2,180
03/08/2026 2,340 0.06 (2.63%) 17,600 40.75 0 0 2,280 2,430 2,130
31/07/2026 2,280 -0.02 (-0.87%) 7,300 16.54 0 0 2,300 2,460 2,140
30/07/2026 2,300 -0.01 (-0.43%) 3,700 8.47 0 0 2,310 2,470 2,150
29/07/2026 2,310 0 (0%) 8,700 19.8 0 0 2,310 2,470 2,150
28/07/2026 2,310 -0.02 (-0.86%) 7,800 17.91 0 0 2,330 2,490 2,170
27/07/2026 2,330 0.02 (0.87%) 8,000 18.47 0 0 2,310 2,470 2,150
24/07/2026 2,310 -0.04 (-1.7%) 10,000 22.99 0 0 2,350 2,510 2,190
23/07/2026 2,350 -0.02 (-0.84%) 10,500 24.08 0 0 2,370 2,530 2,210
22/07/2026 2,370 -0.01 (-0.42%) 5,100 11.88 0 0 2,380 2,540 2,220
21/07/2026 2,380 -0.01 (-0.42%) 5,600 13.4 0 0 2,390 2,550 2,230
20/07/2026 2,390 0 (0%) 2,600 6.17 0 0 2,390 2,550 2,230
17/07/2026 2,390 -0.06 (-2.45%) 14,500 34.14 0 0 2,450 2,620 2,280
16/07/2026 2,450 -0.01 (-0.41%) 6,500 15.82 0 0 2,460 2,630 2,290
15/07/2026 2,460 -0.01 (-0.4%) 1,100 2.7 0 0 2,470 2,640 2,300
14/07/2026 2,470 0 (0%) 6,700 16.54 0 0 2,470 2,640 2,300
13/07/2026 2,470 -0.04 (-1.59%) 6,300 15.64 0 0 2,510 2,680 2,340
10/07/2026 2,510 0.04 (1.62%) 19,900 49.53 0 0 2,470 2,640 2,300
09/07/2026 2,470 0.01 (0.41%) 13,200 32.48 0 0 2,460 2,630 2,290
08/07/2026 2,460 -0.05 (-1.99%) 5,300 13.11 0 0 2,510 2,680 2,340
07/07/2026 2,510 0.05 (2.03%) 11,700 29.06 0 0 2,460 2,630 2,290
06/07/2026 2,460 0 (0%) 11,300 27.7 0 0 2,460 2,630 2,290
03/07/2026 2,460 0 (0%) 16,500 40.45 86,000 196.94 2,460 2,630 2,290
02/07/2026 2,460 -0.07 (-2.77%) 34,400 81.81 0 0 2,530 2,700 2,360
01/07/2026 2,530 0.01 (0.4%) 4,500 11.29 90,000 211.5 2,520 2,690 2,350
30/06/2026 2,520 0 (0%) 25,900 64.76 0 0 2,520 2,690 2,350
29/06/2026 2,520 0.02 (0.8%) 18,700 46.89 100,000 233 2,500 2,670 2,330
26/06/2026 2,500 -0.07 (-2.72%) 13,800 33.73 0 0 2,570 2,740 2,400
25/06/2026 2,570 -0.02 (-0.77%) 4,700 11.99 0 0 2,590 2,770 2,410
24/06/2026 2,590 -0.04 (-1.52%) 3,400 8.79 0 0 2,630 2,810 2,450
23/06/2026 2,630 0 (0%) 1,200 3.12 90,000 220.5 2,630 2,810 2,450
22/06/2026 2,630 0.05 (1.94%) 8,900 22.95 0 0 2,580 2,760 2,400
19/06/2026 2,580 -0.06 (-2.27%) 6,300 16.25 0 0 2,640 2,820 2,460
18/06/2026 2,640 0 (0%) 2,500 6.59 90,000 221.4 2,640 2,820 2,460
17/06/2026 2,640 0.02 (0.76%) 18,200 47.51 0 0 2,620 2,800 2,440
16/06/2026 2,620 -0.05 (-1.87%) 16,100 42.3 0 0 2,670 2,850 2,490
15/06/2026 2,670 0.05 (1.91%) 800 2.11 0 0 2,620 2,800 2,440
12/06/2026 2,620 -0.05 (-1.87%) 32,300 84.77 90,000 224.1 2,670 2,850 2,490
11/06/2026 2,670 0 (0%) 34,000 89.38 0 0 2,670 2,850 2,490
10/06/2026 2,670 0 (0%) 14,200 37.86 90,000 224.1 2,670 2,850 2,490
09/06/2026 2,670 -0.05 (-1.84%) 23,800 62.48 0 0 2,720 2,910 2,530
08/06/2026 2,720 -0.08 (-2.86%) 24,600 66.93 0 0 2,800 2,990 2,610
05/06/2026 2,800 0 (0%) 5,400 15.07 90,000 234.9 2,800 2,990 2,610
04/06/2026 2,800 -0.01 (-0.36%) 5,900 16.47 0 0 2,810 3,000 2,620
03/06/2026 2,810 0.01 (0.36%) 28,200 79.22 90,000 234.9 2,800 2,990 2,610
02/06/2026 2,800 0 (0%) 8,100 22.71 0 0 2,800 2,990 2,610
01/06/2026 2,800 -0.02 (-0.71%) 4,000 11.21 0 0 2,820 3,010 2,630
29/05/2026 2,820 -0.01 (-0.35%) 3,300 9.3 0 0 2,830 3,020 2,640
28/05/2026 2,830 0 (0%) 3,800 10.76 90,000 237.6 2,830 3,020 2,640
27/05/2026 2,830 -0.01 (-0.35%) 10,900 30.92 0 0 2,840 3,030 2,650
26/05/2026 2,840 0.02 (0.71%) 35,400 100.13 90,000 236.7 2,820 3,010 2,630
25/05/2026 2,820 -0.01 (-0.35%) 5,900 16.69 0 0 2,830 3,020 2,640
22/05/2026 2,830 0 (0%) 6,400 17.84 90,000 237.6 2,830 3,020 2,640
21/05/2026 2,830 0.01 (0.35%) 17,800 50.2 0 0 2,820 3,010 2,630
20/05/2026 2,820 0.02 (0.71%) 2,400 6.74 90,000 234.9 2,800 2,990 2,610
19/05/2026 2,800 0 (0%) 6,900 19.21 0 0 2,800 2,990 2,610
18/05/2026 2,800 0.04 (1.45%) 51,700 144.71 80,000 208 2,760 2,950 2,570
15/05/2026 2,760 0 (0%) 6,700 18.45 0 0 2,760 2,950 2,570
14/05/2026 2,760 0 (0%) 9,400 25.88 0 0 2,760 2,950 2,570
13/05/2026 2,760 0.02 (0.73%) 17,000 46.66 0 0 2,740 2,930 2,550
12/05/2026 2,740 0.02 (0.74%) 600 1.64 0 0 2,720 2,910 2,530
11/05/2026 2,720 0 (0%) 11,800 32.22 0 0 2,720 2,910 2,530
08/05/2026 2,720 0 (0%) 4,600 12.54 0 0 2,720 2,910 2,530
07/05/2026 2,720 -0.03 (-1.09%) 21,400 58.49 0 0 2,750 2,940 2,560
06/05/2026 2,750 0.02 (0.73%) 15,500 42.33 0 0 2,730 2,920 2,540
05/05/2026 2,730 -0.01 (-0.36%) 12,700 34.56 0 0 2,740 2,930 2,550
04/05/2026 2,740 0 (0%) 12,000 32.94 0 0 2,740 2,930 2,550
29/04/2026 2,740 -0.03 (-1.08%) 11,200 30.74 0 0 2,770 2,960 2,580
28/04/2026 2,770 0 (0%) 29,900 82.39 0 0 2,770 2,960 2,580
24/04/2026 2,770 0 (0%) 33,000 90.89 0 0 2,770 2,960 2,580
23/04/2026 2,770 0.05 (1.84%) 34,600 94.92 0 0 2,720 2,910 2,530
22/04/2026 2,720 -0.02 (-0.73%) 33,500 91.31 0 0 2,740 2,930 2,550
21/04/2026 2,740 -0.01 (-0.36%) 28,000 76.6 0 0 2,750 2,940 2,560
20/04/2026 2,750 0.04 (1.48%) 16,100 44.04 0 0 2,710 2,890 2,530
17/04/2026 2,710 -0.02 (-0.73%) 31,400 85.52 0 0 2,730 2,920 2,540
16/04/2026 2,730 0.01 (0.37%) 15,100 41.07 0 0 2,720 2,910 2,530
15/04/2026 2,720 0 (0%) 15,300 41.57 0 0 2,720 2,910 2,530
14/04/2026 2,720 -0.01 (-0.37%) 4,700 12.75 0 0 2,730 2,920 2,540
13/04/2026 2,730 0.01 (0.37%) 5,600 15.19 0 0 2,720 2,910 2,530

Historical Data-ko - BSC

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