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 2,400 0 (0%) 101,300 241.72 0 0 2,400 2,600 2,200
29/10/2026 2,400 0 (0%) 56,431 135.47 0 0 2,400 2,600 2,200
28/10/2026 2,400 -0.1 (-4%) 88,759 213.26 0 0 2,500 2,700 2,300
27/10/2026 2,500 0.1 (4.17%) 125,623 304.64 0 0 2,400 2,600 2,200
26/10/2026 2,400 0 (0%) 114,905 275.84 0 0 2,400 2,600 2,200
23/10/2026 2,400 -0.1 (-4%) 80,212 195.45 0 0 2,500 2,700 2,300
22/10/2026 2,500 0.1 (4.17%) 225,025 559.19 0 0 2,400 2,600 2,200
21/10/2026 2,400 -0.1 (-4%) 333,277 812.03 0 0 2,500 2,700 2,300
20/10/2026 2,500 -0.2 (-7.41%) 644,730 1,624.75 0 0 2,700 2,900 2,500
19/10/2026 2,700 -0.1 (-3.57%) 338,262 933.73 0 0 2,800 3,000 2,600
16/10/2026 2,800 0.1 (3.7%) 840,096 2,293.39 0 0 2,700 2,900 2,500
15/10/2026 2,700 -0.3 (-10%) 2,127,872 6,073.96 0 0 3,000 3,300 2,700
14/10/2026 3,000 0.2 (7.14%) 675,149 2,017.69 0 0 2,800 3,000 2,600
13/10/2026 2,800 0.2 (7.69%) 830,605 2,314.4 0 0 2,600 2,800 2,400
12/10/2026 2,600 0.2 (8.33%) 1,328,349 3,383.65 0 0 2,400 2,600 2,200
09/10/2026 2,400 0.2 (9.09%) 641,438 1,524.89 0 0 2,200 2,400 2,000
08/10/2026 2,200 0 (0%) 485,929 1,112.31 0 0 2,200 2,400 2,000
07/10/2026 2,200 0 (0%) 26,982 59.93 0 0 2,200 2,400 2,000
06/10/2026 2,200 0 (0%) 218,299 480.31 0 0 2,200 2,400 2,000
05/10/2026 2,200 0 (0%) 52,646 115.88 0 0 2,200 2,400 2,000
02/10/2026 2,200 0 (0%) 34,658 76.4 0 0 2,200 2,400 2,000
01/10/2026 2,200 0 (0%) 169,033 372.12 0 0 2,200 2,400 2,000
30/09/2026 2,200 0 (0%) 47,490 104.57 0 0 2,200 2,400 2,000
29/09/2026 2,200 -0.1 (-4.35%) 55,036 121.38 0 0 2,300 2,500 2,100
28/09/2026 2,300 0.1 (4.55%) 73,008 161.29 0 0 2,200 2,400 2,000
25/09/2026 2,200 0 (0%) 88,071 197.35 0 0 2,200 2,400 2,000
24/09/2026 2,200 0 (0%) 198,337 436.52 0 0 2,200 2,400 2,000
23/09/2026 2,200 0 (0%) 54,797 121.22 0 0 2,200 2,400 2,000
22/09/2026 2,200 0 (0%) 49,617 109.34 0 0 2,200 2,400 2,000
21/09/2026 2,200 0 (0%) 314,836 692.7 0 0 2,200 2,400 2,000
18/09/2026 2,200 0 (0%) 76,031 167.53 0 0 2,200 2,400 2,000
17/09/2026 2,200 -0.1 (-4.35%) 93,441 205.83 0 0 2,300 2,500 2,100
16/09/2026 2,300 0.1 (4.55%) 47,504 106.73 0 0 2,200 2,400 2,000
15/09/2026 2,200 -0.1 (-4.35%) 11,231 24.94 0 0 2,300 2,500 2,100
14/09/2026 2,300 0 (0%) 5,564 12.68 0 0 2,300 2,500 2,100
11/09/2026 2,300 0 (0%) 106,821 245.86 0 0 2,300 2,500 2,100
10/09/2026 2,300 0 (0%) 11,207 26.17 0 0 2,300 2,500 2,100
09/09/2026 2,300 0.1 (4.55%) 78,041 179.6 0 0 2,200 2,400 2,000
08/09/2026 2,200 -0.1 (-4.35%) 67,496 155.03 0 0 2,300 2,500 2,100
07/09/2026 2,300 0 (0%) 192,681 442.17 0 0 2,300 2,500 2,100
04/09/2026 2,300 0 (0%) 216,656 498.45 0 0 2,300 2,500 2,100
03/09/2026 2,300 0 (0%) 20,722 47.69 0 0 2,300 2,500 2,100
28/08/2026 2,300 -0.1 (-4.17%) 72,955 167.9 0 0 2,400 2,600 2,200
27/08/2026 2,400 0.1 (4.35%) 56,595 130.45 0 0 2,300 2,500 2,100
26/08/2026 2,300 0 (0%) 26,891 61.96 0 0 2,300 2,500 2,100
25/08/2026 2,300 0 (0%) 32,435 74.64 0 0 2,300 2,500 2,100
24/08/2026 2,300 0.1 (4.55%) 124,510 286.36 0 0 2,200 2,400 2,000
21/08/2026 2,200 0 (0%) 253,261 574.2 0 0 2,200 2,400 2,000
20/08/2026 2,200 -0.1 (-4.35%) 126,241 288.77 0 0 2,300 2,500 2,100
19/08/2026 2,300 0 (0%) 55,701 128.15 0 0 2,300 2,500 2,100
18/08/2026 2,300 0 (0%) 350,782 806.86 0 0 2,300 2,500 2,100
17/08/2026 2,300 0 (0%) 26,403 58.98 0 0 2,300 2,500 2,100
14/08/2026 2,300 0 (0%) 62,230 142.85 0 0 2,300 2,500 2,100
13/08/2026 2,300 -0.1 (-4.17%) 263,660 606.51 0 0 2,400 2,600 2,200
12/08/2026 2,400 0.1 (4.35%) 93,754 215.96 0 0 2,300 2,500 2,100
11/08/2026 2,300 0 (0%) 69,279 159.51 0 0 2,300 2,500 2,100
10/08/2026 2,300 0 (0%) 79,444 182.78 0 0 2,300 2,500 2,100
07/08/2026 2,300 0 (0%) 54,441 126.48 0 0 2,300 2,500 2,100
06/08/2026 2,300 0 (0%) 225,027 519.42 0 0 2,300 2,500 2,100
05/08/2026 2,300 0 (0%) 230,025 529.06 0 0 2,300 2,500 2,100
04/08/2026 2,300 -0.1 (-4.17%) 212,220 489.59 0 0 2,400 2,600 2,200
03/08/2026 2,400 0.1 (4.35%) 108,108 251.87 0 0 2,300 2,500 2,100
31/07/2026 2,300 -0.1 (-4.17%) 39,156 92.38 0 0 2,400 2,600 2,200
30/07/2026 2,400 -0.1 (-4%) 289,501 694.95 0 0 2,500 2,700 2,300
29/07/2026 2,500 0.1 (4.17%) 110,601 265.55 0 0 2,400 2,600 2,200
28/07/2026 2,400 0 (0%) 169,137 393.84 0 0 2,400 2,600 2,200
27/07/2026 2,400 0 (0%) 50,058 120.76 0 0 2,400 2,600 2,200
24/07/2026 2,400 0 (0%) 103,035 246.32 0 0 2,400 2,600 2,200
23/07/2026 2,400 0 (0%) 326,211 782.87 0 0 2,400 2,600 2,200
22/07/2026 2,400 0 (0%) 286,094 687.14 0 0 2,400 2,600 2,200
21/07/2026 2,400 -0.1 (-4%) 178,859 438.48 0 0 2,500 2,700 2,300
20/07/2026 2,500 -0.1 (-3.85%) 422,507 1,061.06 0 0 2,600 2,800 2,400
17/07/2026 2,600 0 (0%) 118,502 305.06 0 0 2,600 2,800 2,400
16/07/2026 2,600 0.1 (4%) 274,322 705.99 0 0 2,500 2,700 2,300
15/07/2026 2,500 -0.1 (-3.85%) 319,997 828.95 0 0 2,600 2,800 2,400
14/07/2026 2,600 -0.1 (-3.7%) 70,055 183.28 0 0 2,700 2,900 2,500
13/07/2026 2,700 0.1 (3.85%) 876,895 2,282.63 0 0 2,600 2,800 2,400
10/07/2026 2,600 -0.1 (-3.7%) 159,226 426.99 0 0 2,700 2,900 2,500
09/07/2026 2,700 0 (0%) 106,051 286.36 0 0 2,700 2,900 2,500
08/07/2026 2,700 0 (0%) 295,578 793.12 0 0 2,700 2,900 2,500
07/07/2026 2,700 0 (0%) 563,309 1,522.16 0 0 2,700 2,900 2,500
06/07/2026 2,700 -0.1 (-3.57%) 306,023 830.64 0 0 2,800 3,000 2,600
03/07/2026 2,800 0 (0%) 515,057 1,438.94 0 0 2,800 3,000 2,600
02/07/2026 2,800 0 (0%) 433,364 1,206.62 0 0 2,800 3,000 2,600
01/07/2026 2,800 -0.2 (-6.67%) 979,089 2,780.45 0 0 3,000 3,300 2,700
30/06/2026 3,000 0.1 (3.45%) 1,403,757 4,332.11 0 0 2,900 3,100 2,700
29/06/2026 2,900 0.2 (7.41%) 1,294,554 3,734.41 0 0 2,700 2,900 2,500
26/06/2026 2,700 0.1 (3.85%) 750,888 2,020.24 0 0 2,600 2,800 2,400
25/06/2026 2,600 -0.1 (-3.7%) 141,421 381.19 0 0 2,700 2,900 2,500
24/06/2026 2,700 0.1 (3.85%) 375,333 1,013.44 0 0 2,600 2,800 2,400
23/06/2026 2,600 0 (0%) 319,907 862.94 0 0 2,600 2,800 2,400
22/06/2026 2,600 -0.1 (-3.7%) 255,906 690.7 0 0 2,700 2,900 2,500
19/06/2026 2,700 0 (0%) 290,048 783.31 0 0 2,700 2,900 2,500
18/06/2026 2,700 -0.1 (-3.57%) 277,449 749.43 0 0 2,800 3,000 2,600
17/06/2026 2,800 0 (0%) 21,623 60.17 0 0 2,800 3,000 2,600
16/06/2026 2,800 0.1 (3.7%) 30,505 82.53 0 0 2,700 2,900 2,500
15/06/2026 2,700 -0.1 (-3.57%) 33,475 90.48 0 0 2,800 3,000 2,600
12/06/2026 2,800 0.1 (3.7%) 130,835 353.36 0 0 2,700 2,900 2,500
11/06/2026 2,700 0 (0%) 203,096 548.49 0 0 2,700 2,900 2,500
10/06/2026 2,700 -0.1 (-3.57%) 221,482 598.05 0 0 2,800 3,000 2,600
09/06/2026 2,800 0.1 (3.7%) 126,673 341.96 0 0 2,700 2,900 2,500
08/06/2026 2,700 0 (0%) 485,374 1,310.34 0 0 2,700 2,900 2,500
05/06/2026 2,700 0 (0%) 110,425 298.67 0 0 2,700 2,900 2,500
04/06/2026 2,700 0 (0%) 42,789 116.02 0 0 2,700 2,900 2,500
03/06/2026 2,700 -0.1 (-3.57%) 33,950 91.72 0 0 2,800 3,000 2,600
02/06/2026 2,800 0 (0%) 91,845 252.58 0 0 2,800 3,000 2,600
01/06/2026 2,800 0 (0%) 84,371 230.13 0 0 2,800 3,000 2,600
29/05/2026 2,800 0.1 (3.7%) 273,209 737.93 0 0 2,700 2,900 2,500
28/05/2026 2,700 -0.1 (-3.57%) 68,364 187.41 0 0 2,800 3,000 2,600
27/05/2026 2,800 0 (0%) 526,612 1,481.35 0 0 2,800 3,000 2,600
26/05/2026 2,800 0.1 (3.7%) 34,964 96.12 0 0 2,700 2,900 2,500
25/05/2026 2,700 0 (0%) 285,674 771.45 0 0 2,700 2,900 2,500
22/05/2026 2,700 0 (0%) 411,331 1,111.21 0 0 2,700 2,900 2,500
21/05/2026 2,700 -0.1 (-3.57%) 473,643 1,282.43 0 0 2,800 3,000 2,600
20/05/2026 2,800 0 (0%) 284,889 791.17 0 0 2,800 3,000 2,600
19/05/2026 2,800 0 (0%) 127,356 356.98 0 0 2,800 3,000 2,600
18/05/2026 2,800 0 (0%) 202,808 568.42 0 0 2,800 3,000 2,600
15/05/2026 2,800 0 (0%) 59,409 170.42 0 0 2,800 3,000 2,600
14/05/2026 2,800 -0.1 (-3.45%) 45,614 128.13 0 0 2,900 3,100 2,700
13/05/2026 2,900 0.1 (3.57%) 148,775 417.19 0 0 2,800 3,000 2,600
12/05/2026 2,800 0.1 (3.7%) 167,710 467. 0 0 2,700 2,900 2,500
11/05/2026 2,700 -0.1 (-3.57%) 41,190 113.29 0 0 2,800 3,000 2,600
08/05/2026 2,800 0 (0%) 75,196 204.88 0 0 2,800 3,000 2,600
07/05/2026 2,800 0 (0%) 54,119 151.23 0 0 2,800 3,000 2,600
06/05/2026 2,800 0 (0%) 38,600 108.16 0 0 2,800 3,000 2,600
05/05/2026 2,800 0 (0%) 22,583 62.97 0 0 2,800 3,000 2,600
04/05/2026 2,800 -0.2 (-6.67%) 338,856 950.49 0 0 3,000 3,300 2,700

Historical Data-ko - BSC

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