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 5,200 0 (0%) 4,600 23.92 0 0 5,200 5,700 4,700
29/10/2026 5,200 -0.1 (-1.89%) 200 1.04 0 0 5,300 5,800 4,800
28/10/2026 5,300 -0.2 (-3.64%) 900 4.77 0 0 5,500 6,000 5,000
27/10/2026 5,500 0.4 (7.84%) 2,500 13.22 0 0 5,100 5,600 4,600
26/10/2026 5,100 0 (0%) 1,000 5.15 0 0 5,100 5,600 4,600
23/10/2026 5,100 0 (0%) 2,500 13.25 0 0 5,100 5,600 4,600
22/10/2026 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,600 4,600
21/10/2026 5,100 0.1 (2%) 2,700 13.77 0 0 5,000 5,500 4,500
20/10/2026 5,000 -0.1 (-1.96%) 500 2.54 0 0 5,100 5,600 4,600
19/10/2026 5,100 0 (0%) 1,100 5.61 0 0 5,100 5,600 4,600
16/10/2026 5,100 -0.1 (-1.92%) 2,000 10.25 0 0 5,200 5,700 4,700
15/10/2026 5,200 0 (0%) 3,300 16.9 0 0 5,200 5,700 4,700
14/10/2026 5,200 0.1 (1.96%) 1,700 8.69 0 0 5,100 5,600 4,600
13/10/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,600 4,600
12/10/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,600 4,600
09/10/2026 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,600 4,600
08/10/2026 5,100 0 (0%) 3,000 15.3 0 0 5,100 5,600 4,600
07/10/2026 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,600 4,600
06/10/2026 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,600 4,600
05/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/10/2026 5,100 0.1 (2%) 1,500 7.55 0 0 5,000 5,500 4,500
01/10/2026 5,000 0 (0%) 2,500 12.7 0 0 5,000 5,500 4,500
30/09/2026 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,600 4,600
29/09/2026 5,100 0 (0%) 2,000 10.15 0 0 5,100 5,600 4,600
28/09/2026 5,100 -0.3 (-5.56%) 3,200 16.74 0 0 5,400 5,900 4,900
25/09/2026 5,400 0 (0%) 1,500 8.1 0 0 5,400 5,900 4,900
24/09/2026 5,400 0 (0%) 2,500 13.5 0 0 5,400 5,900 4,900
23/09/2026 5,400 -0.1 (-1.82%) 1,500 8.24 0 0 5,500 6,000 5,000
22/09/2026 5,500 0 (0%) 1,900 10.45 0 0 5,500 6,000 5,000
21/09/2026 5,500 0 (0%) 500 2.75 0 0 5,500 6,000 5,000
18/09/2026 5,500 -0.1 (-1.79%) 4,100 23.86 0 0 5,600 6,100 5,100
17/09/2026 5,600 0.1 (1.82%) 2,500 13.9 0 0 5,500 6,000 5,000
16/09/2026 5,500 -0.1 (-1.79%) 2,000 11 0 0 5,600 6,100 5,100
15/09/2026 5,600 0 (0%) 2,100 11.75 0 0 5,600 6,100 5,100
14/09/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,300 5,300
11/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/09/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,300 5,300
08/09/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,300 5,300
07/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
04/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/09/2026 5,800 -0.6 (-9.38%) 1,701 9.96 0 0 6,400 7,000 5,800
28/08/2026 6,400 0 (0%) 1,600 10.24 0 0 6,400 7,000 5,800
27/08/2026 6,400 -0.1 (-1.54%) 2,904 18.41 0 0 6,500 7,100 5,900
26/08/2026 6,500 0.2 (3.17%) 3,706 23.88 0 0 6,300 6,900 5,700
25/08/2026 6,300 0.2 (3.28%) 2,104 13.14 0 0 6,100 6,700 5,500
24/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
21/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
20/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
19/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
17/08/2026 6,100 0.5 (8.93%) 907 5.41 0 0 5,600 6,100 5,100
14/08/2026 5,600 0 (0%) 800 4.48 0 0 5,600 6,100 5,100
13/08/2026 5,600 -0.3 (-5.08%) 705 4.06 0 0 5,900 6,400 5,400
12/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/08/2026 5,900 0.4 (7.27%) 1,300 7.66 0 0 5,500 6,000 5,000
10/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
07/08/2026 5,500 0.2 (3.77%) 800 4.29 0 0 5,300 5,800 4,800
06/08/2026 5,300 0 (0%) 900 4.77 0 0 5,300 5,800 4,800
05/08/2026 5,300 0.1 (1.92%) 304 1.62 0 0 5,200 5,700 4,700
04/08/2026 5,200 0 (0%) 16,700 86.39 0 0 5,200 5,700 4,700
03/08/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,700 4,700
31/07/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,700 4,700
30/07/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,600 4,600
29/07/2026 5,100 0 (0%) 900 4.59 0 0 5,100 5,600 4,600
28/07/2026 5,100 0.1 (2%) 301 1.47 0 0 5,000 5,500 4,500
27/07/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
24/07/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,500 4,500
23/07/2026 5,000 0.1 (2.04%) 1,500 7.68 0 0 4,900 5,300 4,500
22/07/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,300 4,500
21/07/2026 4,900 0 (0%) 200 0.98 0 0 4,900 5,300 4,500
20/07/2026 4,900 0.2 (4.26%) 1,100 5.39 0 0 4,700 5,100 4,300
17/07/2026 4,700 -0.2 (-4.08%) 500 2.35 0 0 4,900 5,300 4,500
16/07/2026 4,900 0.4 (8.89%) 2,400 11.76 0 0 4,500 4,900 4,100
15/07/2026 4,500 0.4 (9.76%) 2,500 11.25 0 0 4,100 4,500 3,700
14/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
13/07/2026 4,100 -0.2 (-4.65%) 200 0.88 0 0 4,300 4,700 3,900
10/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 5 0.02 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 101 0.43 0 0 4,200 4,600 3,800
03/07/2026 4,200 0.1 (2.44%) 400 1.65 0 0 4,100 4,500 3,700
02/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/06/2026 4,300 -0.2 (-4.44%) 200 0.86 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
11/06/2026 4,900 0.4 (8.89%) 3,300 16.16 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
04/06/2026 4,900 0.4 (8.89%) 2,900 14.1 0 0 4,500 4,900 4,100
03/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
13/05/2026 4,500 0.4 (9.76%) 1,200 5.4 0 0 4,100 4,500 3,700
12/05/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,500 3,700
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
08/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/05/2026 4,100 0.3 (7.89%) 600 2.46 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500

Historical Data-ko - BSC

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