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
10/09/2026 1,000 -0.1 (-9.09%) 17,200 17.48 0 0 1,100 1,200 1,000
09/09/2026 1,000 0 (0%) 35,100 37.17 0 0 1,000 1,100 900
08/09/2026 1,100 0.1 (10%) 143,222 143.24 0 0 1,000 1,100 900
07/09/2026 1,000 0 (0%) 185,113 184.48 0 0 1,000 1,100 900
04/09/2026 1,000 0 (0%) 213,428 213.49 0 0 1,000 1,100 900
03/09/2026 1,100 0.1 (10%) 373,235 374.28 0 0 1,000 1,100 900
28/08/2026 1,100 0.1 (10%) 25,221 26.18 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 332,002 332.01 0 0 1,000 1,100 900
26/08/2026 1,100 0.1 (10%) 17,210 17.53 0 0 1,000 1,100 900
25/08/2026 1,100 0.1 (10%) 164,721 164.8 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 71,412 73.36 0 0 1,000 1,100 900
21/08/2026 1,100 0.1 (10%) 10,599 10.62 0 0 1,000 1,100 900
20/08/2026 1,000 -0.1 (-9.09%) 260,067 260.21 0 0 1,100 1,200 1,000
19/08/2026 1,100 0.1 (10%) 2,142 2.26 0 0 1,000 1,100 900
18/08/2026 1,000 0 (0%) 64,535 64.55 0 0 1,000 1,100 900
17/08/2026 1,100 0 (0%) 389,365 389.77 0 0 1,100 1,200 1,000
14/08/2026 1,000 -0.1 (-9.09%) 85,968 92.74 0 0 1,100 1,200 1,000
13/08/2026 1,100 -0.1 (-8.33%) 502,527 558.31 0 0 1,200 1,300 1,100
12/08/2026 1,200 0.1 (9.09%) 230,570 274. 0 0 1,100 1,200 1,000
11/08/2026 1,100 0.1 (10%) 526,213 578.79 0 0 1,000 1,100 900
10/08/2026 1,000 0 (0%) 23,799 23.81 0 0 1,000 1,100 900
07/08/2026 1,000 0 (0%) 192,615 193.52 0 0 1,000 1,100 900
06/08/2026 1,000 -0.1 (-9.09%) 38,055 38.29 0 0 1,100 1,200 1,000
05/08/2026 1,100 0.1 (10%) 12,334 13.27 0 0 1,000 1,100 900
04/08/2026 1,000 0 (0%) 77,445 77.45 0 0 1,000 1,100 900
03/08/2026 1,100 0.1 (10%) 61,832 63.06 0 0 1,000 1,100 900
31/07/2026 1,100 0.1 (10%) 96,610 96.83 0 0 1,000 1,100 900
30/07/2026 1,000 0 (0%) 16,158 16.46 0 0 1,000 1,100 900
29/07/2026 1,100 0.1 (10%) 57,930 59.43 0 0 1,000 1,100 900
28/07/2026 1,100 0.1 (10%) 91,407 91.4 0 0 1,000 1,100 900
27/07/2026 1,000 0 (0%) 61,603 62.19 0 0 1,000 1,100 900
24/07/2026 1,000 0 (0%) 60,305 60.31 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 575,642 575.44 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 88,802 89.05 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 229,041 229.1 0 0 1,000 1,100 900
20/07/2026 1,000 -0.1 (-9.09%) 351,800 353.03 0 0 1,100 1,200 1,000
17/07/2026 1,100 0 (0%) 42,634 46.54 0 0 1,100 1,200 1,000
16/07/2026 1,000 0 (0%) 80,238 84.46 0 0 1,000 1,100 900
15/07/2026 1,100 0.1 (10%) 136,203 140.46 0 0 1,000 1,100 900
14/07/2026 1,000 -0.1 (-9.09%) 132,408 138.34 0 0 1,100 1,200 1,000
13/07/2026 1,100 -0.1 (-8.33%) 606,079 666.97 0 0 1,200 1,300 1,100
10/07/2026 1,200 0 (0%) 106,731 122.82 0 0 1,200 1,300 1,100
09/07/2026 1,200 0.1 (9.09%) 25,638 30.68 0 0 1,100 1,200 1,000
08/07/2026 1,200 0 (0%) 278,817 310.28 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 44,508 52.63 0 0 1,200 1,300 1,100
06/07/2026 1,300 0 (0%) 802,304 962.97 0 0 1,300 1,400 1,200
03/07/2026 1,300 0 (0%) 309,201 388.62 0 0 1,300 1,400 1,200
02/07/2026 1,300 -0.1 (-7.14%) 344,934 448.59 0 0 1,400 1,600 1,200
01/07/2026 1,400 0.1 (7.69%) 861,425 1,186.16 0 0 1,300 1,400 1,200
30/06/2026 1,300 0.1 (8.33%) 1,050,280 1,365.36 0 0 1,200 1,300 1,100
29/06/2026 1,200 0.1 (9.09%) 1,496,525 1,795.81 0 0 1,100 1,200 1,000
26/06/2026 1,100 0 (0%) 246,710 271.58 0 0 1,100 1,200 1,000
25/06/2026 1,100 0 (0%) 127,865 140.73 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 157,794 173.76 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 204,412 224.87 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 5,754 6.61 0 0 1,100 1,200 1,000
19/06/2026 1,100 0 (0%) 120,784 132.86 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 69,304 76.54 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 28,302 31.16 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 167,068 183.8 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 57,849 63.66 0 0 1,100 1,200 1,000
12/06/2026 1,100 0 (0%) 61,191 67.38 0 0 1,100 1,200 1,000
11/06/2026 1,200 0.1 (9.09%) 143,150 161.1 0 0 1,100 1,200 1,000
10/06/2026 1,200 0.1 (9.09%) 595,096 654.9 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 47,902 50.3 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 59,376 64.87 0 0 1,100 1,200 1,000
05/06/2026 1,100 0 (0%) 141,223 155.35 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 145,003 159.9 0 0 1,100 1,200 1,000
03/06/2026 1,200 0.1 (9.09%) 48,557 53.56 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 176,811 195.55 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 64,864 72.83 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 393,359 432.36 0 0 1,100 1,200 1,000
28/05/2026 1,200 0.1 (9.09%) 67,814 74.94 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 37,700 41.74 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 72,349 80.58 0 0 1,100 1,200 1,000
25/05/2026 1,200 0.1 (9.09%) 155,047 170.64 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 157,718 174.3 0 0 1,100 1,200 1,000
21/05/2026 1,200 0.1 (9.09%) 58,238 66.56 0 0 1,100 1,200 1,000
20/05/2026 1,200 0.1 (9.09%) 331,036 366.52 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 27,748 30.9 0 0 1,100 1,200 1,000
18/05/2026 1,200 0 (0%) 396,924 437.02 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 8,406 10.03 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 10,704 12.79 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 125,213 147.99 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 128,102 152.63 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 30,352 36.59 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 129,738 155.67 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 56,360 68.96 0 0 1,200 1,300 1,100
06/05/2026 1,300 0.1 (8.33%) 98,934 122.42 0 0 1,200 1,300 1,100
05/05/2026 1,300 0.1 (8.33%) 80,552 100.18 0 0 1,200 1,300 1,100
04/05/2026 1,300 0.1 (8.33%) 185,035 223.88 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 333,600 400.3 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 740,960 888.41 0 0 1,200 1,300 1,100
24/04/2026 1,200 -0.1 (-7.69%) 113,904 136.89 0 0 1,300 1,400 1,200
23/04/2026 1,300 0.1 (8.33%) 8,912 11.37 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 74,130 91.23 0 0 1,200 1,300 1,100
21/04/2026 1,300 0.1 (8.33%) 166,890 200.43 0 0 1,200 1,300 1,100
20/04/2026 1,300 0 (0%) 380,478 457.99 0 0 1,300 1,400 1,200
17/04/2026 1,300 0 (0%) 47,501 60.96 0 0 1,300 1,400 1,200
16/04/2026 1,400 0.1 (7.69%) 100,702 131.08 0 0 1,300 1,400 1,200
15/04/2026 1,400 0.1 (7.69%) 153,231 199.22 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 178,104 231.75 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 37,402 48.26 0 0 1,300 1,400 1,200
10/04/2026 1,300 0 (0%) 145,550 188.91 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 131,302 170.71 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 113,338 148.46 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 245,542 319.19 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 108,180 140.62 0 0 1,300 1,400 1,200
03/04/2026 1,300 0 (0%) 51,874 67.42 0 0 1,300 1,400 1,200
02/04/2026 1,300 0 (0%) 151,054 196.81 0 0 1,300 1,400 1,200
01/04/2026 1,400 0.1 (7.69%) 90,913 118.27 0 0 1,300 1,400 1,200
31/03/2026 1,400 0.1 (7.69%) 85,210 111.4 0 0 1,300 1,400 1,200
30/03/2026 1,400 0.1 (7.69%) 60,863 79.19 0 0 1,300 1,400 1,200
27/03/2026 1,300 0 (0%) 254,601 330.95 0 0 1,300 1,400 1,200
26/03/2026 1,400 0.1 (7.69%) 201,980 262.97 0 0 1,300 1,400 1,200
25/03/2026 1,400 0.1 (7.69%) 23,561 30.9 0 0 1,300 1,400 1,200
24/03/2026 1,400 0.1 (7.69%) 176,236 230.66 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 231,465 302.99 0 0 1,300 1,400 1,200
20/03/2026 1,300 0 (0%) 376,660 490.5 0 0 1,300 1,400 1,200
19/03/2026 1,300 -0.1 (-7.14%) 67,539 89.52 0 0 1,400 1,600 1,200
18/03/2026 1,300 0 (0%) 167,255 228.73 0 0 1,300 1,400 1,200
17/03/2026 1,400 0.1 (7.69%) 281,783 376.51 0 0 1,300 1,400 1,200
16/03/2026 1,400 0.1 (7.69%) 147,779 192.82 0 0 1,300 1,400 1,200
13/03/2026 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200

Historical Data-ko - BSC

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