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
16/01/2026 2,960 -0.01 (-0.34%) 1,600 4.66 0 0 2,970 3,170 2,770
15/01/2026 2,970 0 (0%) 2,100 6.2 0 0 2,970 3,170 2,770
14/01/2026 2,970 0 (0%) 3,600 10.67 0 0 2,970 3,170 2,770
13/01/2026 2,970 0 (0%) 3,500 10.39 0 0 2,970 3,170 2,770
12/01/2026 2,970 0 (0%) 10,600 31.34 0 0 2,970 3,170 2,770
09/01/2026 2,970 0 (0%) 1,600 4.73 0 0 2,970 3,170 2,770
08/01/2026 2,970 0 (0%) 2,400 7.02 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.02 (0.68%) 27,200 80.44 0 0 2,950 3,150 2,750
06/01/2026 2,950 0.01 (0.34%) 17,400 50.81 0 0 2,940 3,140 2,740
05/01/2026 2,940 -0.02 (-0.68%) 4,300 12.67 0 0 2,960 3,160 2,760
31/12/2025 2,960 -0.01 (-0.34%) 600 1.78 0 0 2,970 3,170 2,770
30/12/2025 2,970 0 (0%) 2,800 8.26 0 0 2,970 3,170 2,770
29/12/2025 2,970 0 (0%) 1,200 3.54 0 0 2,970 3,170 2,770
26/12/2025 2,970 0 (0%) 4,000 11.53 0 0 2,970 3,170 2,770
25/12/2025 2,970 0 (0%) 200 0.59 0 0 2,970 3,170 2,770
24/12/2025 2,970 0 (0%) 2,300 6.75 0 0 2,970 3,170 2,770
23/12/2025 2,970 0 (0%) 7,700 22.68 0 0 2,970 3,170 2,770
22/12/2025 2,970 0 (0%) 6,300 18.59 0 0 2,970 3,170 2,770
19/12/2025 2,970 0.01 (0.34%) 500 1.48 0 0 2,960 3,160 2,760
18/12/2025 2,960 0.01 (0.34%) 3,200 9.41 0 0 2,950 3,150 2,750
17/12/2025 2,950 -0.03 (-1.01%) 3,600 10.6 0 0 2,980 3,180 2,780
16/12/2025 2,980 0.03 (1.02%) 13,100 38.85 0 0 2,950 3,150 2,750
15/12/2025 2,950 -0.04 (-1.34%) 22,600 66.72 0 0 2,990 3,190 2,790
12/12/2025 2,990 0 (0%) 4,300 12.84 0 0 2,990 3,190 2,790
11/12/2025 2,990 0.01 (0.34%) 2,100 6.29 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.01 (-0.33%) 23,000 68.95 0 0 2,990 3,190 2,790
09/12/2025 2,990 -0.01 (-0.33%) 7,600 22.76 0 0 3,000 3,210 2,790
08/12/2025 3,000 0.03 (1.01%) 10,100 30.11 0 0 2,970 3,170 2,770
05/12/2025 2,970 0 (0%) 3,800 11.2 0 0 2,970 3,170 2,770
04/12/2025 2,970 0 (0%) 25,900 76.87 0 0 2,970 3,170 2,770
03/12/2025 2,970 0 (0%) 10,200 30.23 0 0 2,970 3,170 2,770
02/12/2025 2,970 0 (0%) 46,600 137.77 0 0 2,970 3,170 2,770
01/12/2025 2,970 0.01 (0.34%) 9,100 26.95 0 0 2,960 3,160 2,760
28/11/2025 2,960 -0.01 (-0.34%) 5,200 15.39 0 0 2,970 3,170 2,770
27/11/2025 2,970 0.01 (0.34%) 9,900 29.33 0 0 2,960 3,160 2,760
26/11/2025 2,960 0.01 (0.34%) 4,100 12.08 0 0 2,950 3,150 2,750
25/11/2025 2,950 0 (0%) 11,600 34.36 0 0 2,950 3,150 2,750
24/11/2025 2,950 -0.03 (-1.01%) 19,600 58.32 0 0 2,980 3,180 2,780
21/11/2025 2,980 -0.01 (-0.33%) 48,700 141.94 0 0 2,990 3,190 2,790
20/11/2025 2,990 -0.01 (-0.33%) 17,600 52.1 0 0 3,000 3,210 2,790
19/11/2025 3,000 0 (0%) 26,300 78.6 0 0 3,000 3,210 2,790
18/11/2025 3,000 0 (0%) 16,300 48.73 0 0 3,000 3,210 2,790
17/11/2025 3,000 -0.03 (-0.99%) 2,300 6.89 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.02 (-0.66%) 300 0.9 0 0 3,050 3,260 2,840
13/11/2025 3,050 0 (0%) 700 2.13 0 0 3,050 3,260 2,840
12/11/2025 3,050 0.05 (1.67%) 22,200 66.79 0 0 3,000 3,210 2,790
11/11/2025 3,000 0.03 (1.01%) 25,200 75.41 0 0 2,970 3,170 2,770
10/11/2025 2,970 -0.02 (-0.67%) 4,200 12.42 0 0 2,990 3,190 2,790
07/11/2025 2,990 -0.01 (-0.33%) 100 0.3 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.01 (0.33%) 5,000 14.93 0 0 2,990 3,190 2,790
05/11/2025 2,990 0.01 (0.34%) 5,700 17. 0 0 2,980 3,180 2,780
04/11/2025 2,980 -0.01 (-0.33%) 6,500 19.09 0 0 2,990 3,190 2,790
03/11/2025 2,990 -0.01 (-0.33%) 10,100 29.89 0 0 3,000 3,210 2,790
31/10/2025 3,000 0.01 (0.33%) 3,900 11.66 0 0 2,990 3,190 2,790
30/10/2025 2,990 -0.01 (-0.33%) 21,500 60.65 0 0 3,000 3,210 2,790
29/10/2025 3,000 -0.01 (-0.33%) 6,700 20.1 0 0 3,010 3,220 2,800
28/10/2025 3,010 0 (0%) 3,400 10.17 0 0 3,010 3,220 2,800
27/10/2025 3,010 0.01 (0.33%) 1,400 4.22 0 0 3,000 3,210 2,790
24/10/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,210 2,790
23/10/2025 3,000 0 (0%) 6,100 18.3 0 0 3,000 3,210 2,790
22/10/2025 3,000 0.04 (1.35%) 2,600 7.71 0 0 2,960 3,160 2,760
21/10/2025 2,960 -0.04 (-1.33%) 25,400 75.18 0 0 3,000 3,210 2,790
20/10/2025 3,000 -0.05 (-1.64%) 6,500 19.54 0 0 3,050 3,260 2,840
17/10/2025 3,050 0 (0%) 5,900 17.99 0 0 3,050 3,260 2,840
16/10/2025 3,050 0.01 (0.33%) 8,000 24.23 0 0 3,040 3,250 2,830
15/10/2025 3,040 -0.01 (-0.33%) 4,900 14.74 0 0 3,050 3,260 2,840
14/10/2025 3,050 0 (0%) 73,800 222.3 0 0 3,050 3,260 2,840
13/10/2025 3,050 0 (0%) 29,400 88.84 0 0 3,050 3,260 2,840
10/10/2025 3,050 0 (0%) 9,600 29.22 0 0 3,050 3,260 2,840
09/10/2025 3,050 -0.01 (-0.33%) 15,100 45.84 0 0 3,060 3,270 2,850
08/10/2025 3,060 0 (0%) 4,400 13.38 0 0 3,060 3,270 2,850
07/10/2025 3,060 0 (0%) 19,300 58.79 0 0 3,060 3,270 2,850
06/10/2025 3,060 0 (0%) 51,600 157.48 0 0 3,060 3,270 2,850
03/10/2025 3,060 0 (0%) 3,800 11.6 0 0 3,060 3,270 2,850
02/10/2025 3,060 0.01 (0.33%) 14,600 44.58 0 0 3,050 3,260 2,840
01/10/2025 3,050 -0.01 (-0.33%) 57,700 176.14 0 0 3,060 3,270 2,850
30/09/2025 3,060 0 (0%) 3,000 9.15 0 0 3,060 3,270 2,850
29/09/2025 3,060 0.02 (0.66%) 21,300 64.95 0 0 3,040 3,250 2,830
26/09/2025 3,040 -0.02 (-0.65%) 25,600 77.76 0 0 3,060 3,270 2,850
25/09/2025 3,060 -0.01 (-0.33%) 19,600 59.93 0 0 3,070 3,280 2,860
24/09/2025 3,070 0.01 (0.33%) 1,500 4.6 0 0 3,060 3,270 2,850
23/09/2025 3,060 0.01 (0.33%) 19,700 60.24 0 0 3,050 3,260 2,840
22/09/2025 3,050 0 (0%) 7,900 24.1 0 0 3,050 3,260 2,840
19/09/2025 3,050 -0.02 (-0.65%) 2,800 8.52 0 0 3,070 3,280 2,860
18/09/2025 3,070 0 (0%) 2,500 7.62 0 0 3,070 3,280 2,860
17/09/2025 3,070 0.02 (0.66%) 29,600 90.42 0 0 3,050 3,260 2,840
16/09/2025 3,050 -0.01 (-0.33%) 24,800 75.36 0 0 3,060 3,270 2,850
15/09/2025 3,060 -0.01 (-0.33%) 54,300 165.93 0 0 3,070 3,280 2,860
12/09/2025 3,070 -0.01 (-0.32%) 3,500 10.72 0 0 3,080 3,290 2,870
11/09/2025 3,080 0.01 (0.33%) 8,200 24.7 0 0 3,070 3,280 2,860
10/09/2025 3,070 -0.01 (-0.32%) 31,700 96.08 0 0 3,080 3,290 2,870
09/09/2025 3,080 -0.02 (-0.65%) 22,800 69.58 0 0 3,100 3,310 2,890
08/09/2025 3,100 0 (0%) 34,000 104.95 0 0 3,100 3,310 2,890
05/09/2025 3,100 0 (0%) 38,500 119.57 0 0 3,100 3,310 2,890
04/09/2025 3,100 0 (0%) 161,400 499.44 0 0 3,100 3,310 2,890
03/09/2025 3,100 0 (0%) 19,700 60.63 0 0 3,100 3,310 2,890
29/08/2025 3,100 0.01 (0.32%) 36,600 113.61 0 0 3,090 3,300 2,880
28/08/2025 3,090 -0.03 (-0.96%) 103,400 304.75 0 0 3,120 3,330 2,910
27/08/2025 3,120 0.01 (0.32%) 48,100 149.32 0 0 3,110 3,320 2,900
26/08/2025 3,110 -0.02 (-0.64%) 13,900 43.31 0 0 3,130 3,340 2,920
25/08/2025 3,130 -0.01 (-0.32%) 20,500 63.92 0 0 3,140 3,350 2,930
22/08/2025 3,140 -0.05 (-1.57%) 63,300 197.31 0 0 3,190 3,410 2,970
21/08/2025 3,190 0.01 (0.31%) 36,000 114.68 0 0 3,180 3,400 2,960
20/08/2025 3,180 -0.01 (-0.31%) 51,900 164.36 0 0 3,190 3,410 2,970
19/08/2025 3,190 0.01 (0.31%) 89,400 285.05 0 0 3,180 3,400 2,960
18/08/2025 3,180 0 (0%) 19,800 63.05 0 0 3,180 3,400 2,960
15/08/2025 3,180 0 (0%) 5,100 16.19 0 0 3,180 3,400 2,960
14/08/2025 3,180 0 (0%) 37,000 117.49 0 0 3,180 3,400 2,960
13/08/2025 3,180 -0.03 (-0.93%) 35,400 112.46 0 0 3,210 3,430 2,990
12/08/2025 3,210 0 (0%) 46,400 148.33 0 0 3,210 3,430 2,990
11/08/2025 3,210 0.04 (1.26%) 58,800 188.4 0 0 3,170 3,390 2,950
08/08/2025 3,170 -0.01 (-0.31%) 39,900 126.36 0 0 3,180 3,400 2,960
07/08/2025 3,180 0.02 (0.63%) 40,500 127.76 0 0 3,160 3,380 2,940
06/08/2025 3,160 -0.01 (-0.32%) 67,600 214.01 0 0 3,170 3,390 2,950
05/08/2025 3,170 0 (0%) 97,000 306.67 0 0 3,170 3,390 2,950
04/08/2025 3,170 0.01 (0.32%) 95,300 301.52 0 0 3,160 3,380 2,940
01/08/2025 3,160 -0.01 (-0.32%) 20,900 66.28 0 0 3,170 3,390 2,950
31/07/2025 3,170 0.02 (0.63%) 16,200 50.67 0 0 3,150 3,370 2,930
30/07/2025 3,150 0 (0%) 130,100 406.47 0 0 3,150 3,370 2,930
29/07/2025 3,150 -0.03 (-0.94%) 223,500 706.21 0 0 3,180 3,400 2,960
28/07/2025 3,180 0.03 (0.95%) 62,800 198.46 0 0 3,150 3,370 2,930
25/07/2025 3,150 -0.01 (-0.32%) 39,800 125.71 0 0 3,160 3,380 2,940
24/07/2025 3,160 0 (0%) 44,700 141.08 0 0 3,160 3,380 2,940
23/07/2025 3,160 0 (0%) 64,800 203.79 0 0 3,160 3,380 2,940
22/07/2025 3,160 -0.03 (-0.94%) 79,400 251.39 0 0 3,190 3,410 2,970
21/07/2025 3,190 0.05 (1.59%) 73,400 233.03 0 0 3,140 3,350 2,930
18/07/2025 3,140 -0.01 (-0.32%) 43,200 135.69 0 0 3,150 3,370 2,930
17/07/2025 3,150 0 (0%) 31,500 99.28 0 0 3,150 3,370 2,930
16/07/2025 3,150 0.01 (0.32%) 41,100 128.55 0 0 3,140 3,350 2,930

Historical Data-ko - BSC

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