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 2,300 0.1 (4.55%) 32,700 69.84 0 0 2,200 2,500 1,900
29/10/2026 2,200 -0.1 (-4.35%) 6,000 13.2 0 0 2,300 2,600 2,000
28/10/2026 2,300 0 (0%) 23,200 53.37 0 0 2,300 2,600 2,000
27/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/10/2026 2,300 0 (0%) 16,700 38.41 0 0 2,300 2,600 2,000
23/10/2026 2,300 0 (0%) 4,200 9.65 0 0 2,300 2,600 2,000
22/10/2026 2,300 0 (0%) 5,100 11.73 0 0 2,300 2,600 2,000
21/10/2026 2,400 0.1 (4.35%) 8,501 19.6 0 0 2,300 2,600 2,000
20/10/2026 2,400 0 (0%) 6,100 14.04 0 0 2,400 2,700 2,100
19/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/10/2026 2,300 0 (0%) 7,601 18.24 0 0 2,300 2,600 2,000
15/10/2026 2,300 0 (0%) 13,100 30.13 0 0 2,300 2,600 2,000
14/10/2026 2,300 0 (0%) 30,601 68.93 0 0 2,300 2,600 2,000
13/10/2026 2,300 0 (0%) 18,400 42.43 0 0 2,300 2,600 2,000
12/10/2026 2,300 0 (0%) 16,500 38.04 0 0 2,300 2,600 2,000
09/10/2026 2,300 0 (0%) 4,102 9.4 0 0 2,300 2,600 2,000
08/10/2026 2,300 -0.1 (-4.17%) 7,510 17.27 0 0 2,400 2,700 2,100
07/10/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
06/10/2026 2,300 -0.1 (-4.17%) 16,000 38.27 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 7,105 16.7 0 0 2,400 2,700 2,100
02/10/2026 2,400 0 (0%) 12,300 29.56 0 0 2,400 2,700 2,100
01/10/2026 2,400 0 (0%) 17,300 41.53 0 0 2,400 2,700 2,100
30/09/2026 2,400 0 (0%) 16,400 39.4 0 0 2,400 2,700 2,100
29/09/2026 2,400 0 (0%) 23,430 56.22 0 0 2,400 2,700 2,100
28/09/2026 2,400 0 (0%) 11,720 28.13 0 0 2,400 2,700 2,100
25/09/2026 2,400 0 (0%) 12,700 30.49 0 0 2,400 2,700 2,100
24/09/2026 2,400 -0.1 (-4%) 30,300 72.73 0 0 2,500 2,800 2,200
23/09/2026 2,500 0 (0%) 3,200 8.01 0 0 2,500 2,800 2,200
22/09/2026 2,400 -0.1 (-4%) 30,900 75.73 0 0 2,500 2,800 2,200
21/09/2026 2,500 0.1 (4.17%) 45,112 112.22 0 0 2,400 2,700 2,100
18/09/2026 2,400 -0.1 (-4%) 10,500 25.23 0 0 2,500 2,800 2,200
17/09/2026 2,500 0.1 (4.17%) 1,300 3.25 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 5,716 13.75 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 11,700 28.11 0 0 2,400 2,700 2,100
14/09/2026 2,400 -0.1 (-4%) 4,900 11.95 0 0 2,500 2,800 2,200
11/09/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/09/2026 2,500 0.1 (4.17%) 1,300 3.25 0 0 2,400 2,700 2,100
09/09/2026 2,500 0 (0%) 5,300 12.73 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 1,100 2.7 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 3,900 9.76 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 3,600 8.84 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 12,000 30.16 0 0 2,500 2,800 2,200
27/08/2026 2,500 0 (0%) 14,800 37.01 0 0 2,500 2,800 2,200
26/08/2026 2,600 0.1 (4%) 5,250 13.17 0 0 2,500 2,800 2,200
25/08/2026 2,500 -0.1 (-3.85%) 15,922 39.82 0 0 2,600 2,900 2,300
24/08/2026 2,500 0 (0%) 400 1.02 0 0 2,500 2,800 2,200
21/08/2026 2,500 0 (0%) 13,200 33.01 0 0 2,500 2,800 2,200
20/08/2026 2,600 0.1 (4%) 15,602 39.17 0 0 2,500 2,800 2,200
19/08/2026 2,400 -0.2 (-7.69%) 27,500 68.07 0 0 2,600 2,900 2,300
18/08/2026 2,600 0.1 (4%) 6,000 15.6 0 0 2,500 2,800 2,200
17/08/2026 2,500 -0.1 (-3.85%) 46,365 115.91 0 0 2,600 2,900 2,300
14/08/2026 2,600 0.1 (4%) 1,901 4.85 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 21,400 52.87 0 0 2,500 2,800 2,200
12/08/2026 2,500 0 (0%) 2,064 5.16 0 0 2,500 2,800 2,200
11/08/2026 2,500 0 (0%) 39,800 99.51 0 0 2,500 2,800 2,200
10/08/2026 2,500 0 (0%) 5,605 14.01 0 0 2,500 2,800 2,200
07/08/2026 2,500 0 (0%) 98,333 245.83 0 0 2,500 2,800 2,200
06/08/2026 2,500 0 (0%) 22,946 56.85 0 0 2,500 2,800 2,200
05/08/2026 2,500 0 (0%) 20,300 50.75 0 0 2,500 2,800 2,200
04/08/2026 2,500 0 (0%) 19,200 47.9 0 0 2,500 2,800 2,200
03/08/2026 2,500 0.1 (4.17%) 44,301 110.75 0 0 2,400 2,700 2,100
31/07/2026 2,500 0.1 (4.17%) 13,400 32.18 0 0 2,400 2,700 2,100
30/07/2026 2,500 0.1 (4.17%) 29,400 71.88 0 0 2,400 2,700 2,100
29/07/2026 2,500 0.1 (4.17%) 18,000 44.09 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 86,600 207.84 0 0 2,400 2,700 2,100
27/07/2026 2,500 0.1 (4.17%) 66,033 159.17 0 0 2,400 2,700 2,100
24/07/2026 2,400 -0.1 (-4%) 48,600 118.45 0 0 2,500 2,800 2,200
23/07/2026 2,500 0 (0%) 30,536 76.34 0 0 2,500 2,800 2,200
22/07/2026 2,500 0 (0%) 87,406 214.32 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 13,600 33.8 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 54,002 133.1 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 68,629 173.08 0 0 2,500 2,800 2,200
16/07/2026 2,600 0 (0%) 14,800 37.04 0 0 2,600 2,900 2,300
15/07/2026 2,600 0.1 (4%) 9,500 24.65 0 0 2,500 2,800 2,200
14/07/2026 2,600 0.1 (4%) 6,900 17.28 0 0 2,500 2,800 2,200
13/07/2026 2,500 -0.2 (-7.41%) 64,009 160.1 0 0 2,700 3,100 2,300
10/07/2026 2,700 0.1 (3.85%) 13,060 35.27 0 0 2,600 2,900 2,300
09/07/2026 2,700 0.2 (8%) 113,600 295.39 0 0 2,500 2,800 2,200
08/07/2026 2,500 0 (0%) 5,600 14.01 0 0 2,500 2,800 2,200
07/07/2026 2,500 0 (0%) 14,500 36.37 0 0 2,500 2,800 2,200
06/07/2026 2,600 0 (0%) 14,033 35.17 0 0 2,600 2,900 2,300
03/07/2026 2,600 0 (0%) 2,400 6.19 0 0 2,600 2,900 2,300
02/07/2026 2,600 0.1 (4%) 17,007 43.82 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 21,504 53.77 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 3,100 7.74 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 2,914 7.28 0 0 2,500 2,800 2,200
26/06/2026 2,500 0.1 (4.17%) 2,000 4.92 0 0 2,400 2,700 2,100
25/06/2026 2,400 0 (0%) 40,134 96.11 0 0 2,400 2,700 2,100
24/06/2026 2,400 0 (0%) 21,200 50.89 0 0 2,400 2,700 2,100
23/06/2026 2,500 0.1 (4.17%) 3,500 8.55 0 0 2,400 2,700 2,100
22/06/2026 2,500 0 (0%) 84,500 202.52 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 16,300 40.76 0 0 2,500 2,800 2,200
18/06/2026 2,600 0.1 (4%) 23,300 58.55 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 8,400 21.02 0 0 2,500 2,800 2,200
16/06/2026 2,600 0 (0%) 27,000 67.56 0 0 2,600 2,900 2,300
15/06/2026 2,500 0 (0%) 17,923 46.15 0 0 2,500 2,800 2,200
12/06/2026 2,500 0 (0%) 5,500 13.76 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 1,300 3.26 0 0 2,500 2,800 2,200
10/06/2026 2,600 0.2 (8.33%) 62,630 155.68 0 0 2,400 2,700 2,100
09/06/2026 2,400 -0.1 (-4%) 41,201 98.93 0 0 2,500 2,800 2,200
08/06/2026 2,400 -0.2 (-7.69%) 72,119 178. 0 0 2,600 2,900 2,300
05/06/2026 2,600 -0.2 (-7.14%) 14,048 36.73 0 0 2,800 3,200 2,400
04/06/2026 2,800 0.3 (12%) 192,680 533.28 0 0 2,500 2,800 2,200
03/06/2026 2,600 0.1 (4%) 24,400 60.37 0 0 2,500 2,800 2,200
02/06/2026 2,400 0 (0%) 8,450 21.02 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 5,212 12.53 0 0 2,400 2,700 2,100
29/05/2026 2,500 0.1 (4.17%) 1,400 3.38 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 1,921 4.61 0 0 2,400 2,700 2,100
27/05/2026 2,500 0.1 (4.17%) 2,700 6.53 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 102 0.24 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 9,709 23.3 0 0 2,400 2,700 2,100
22/05/2026 2,500 0.1 (4.17%) 8,200 19.6 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 22,310 53.6 0 0 2,400 2,700 2,100
20/05/2026 2,500 0 (0%) 18,790 45.46 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 32,600 81.56 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 13,111 32.79 0 0 2,500 2,800 2,200
15/05/2026 2,600 0 (0%) 18,243 46.19 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 7,013 18.13 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 21,776 56.75 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 34,838 90.53 370,000 962 2,600 2,900 2,300
11/05/2026 2,500 -0.1 (-3.85%) 14,816 38.3 0 0 2,600 2,900 2,300
08/05/2026 2,500 -0.1 (-3.85%) 40,371 104.86 90,000 234 2,600 2,900 2,300
07/05/2026 2,700 0.1 (3.85%) 28,800 75.74 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 23,671 61.37 530,000 1,378 2,600 2,900 2,300
05/05/2026 2,700 0.1 (3.85%) 42,304 110.01 540,000 1,404 2,600 2,900 2,300
04/05/2026 2,600 -0.1 (-3.7%) 53,800 140.01 0 0 2,700 3,100 2,300

Historical Data-ko - BSC

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