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
29/10/2026 4,700 0.1 (2.17%) 2,000 9.4 0 0 4,600 5,200 4,000
28/10/2026 4,600 0 (0%) 420 1.93 0 0 4,600 5,200 4,000
27/10/2026 4,600 -0.1 (-2.13%) 1,737 7.99 0 0 4,700 5,400 4,000
26/10/2026 4,600 0 (0%) 700 3.28 0 0 4,600 5,200 4,000
23/10/2026 4,600 0 (0%) 1,645 7.57 0 0 4,600 5,200 4,000
22/10/2026 4,600 -0.1 (-2.13%) 1,408 6.48 0 0 4,700 5,400 4,000
21/10/2026 5,100 0.4 (8.51%) 5,654 26.57 0 0 4,700 5,400 4,000
20/10/2026 4,600 -0.1 (-2.13%) 2,800 13.24 0 0 4,700 5,400 4,000
19/10/2026 4,700 0 (0%) 700 3.27 0 0 4,700 5,400 4,000
16/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/10/2026 4,600 -0.3 (-6.12%) 1,300 6.08 0 0 4,900 5,600 4,200
14/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/10/2026 4,900 0.2 (4.26%) 120 0.59 0 0 4,700 5,400 4,000
09/10/2026 4,900 0 (0%) 1,200 5.66 0 0 4,900 5,600 4,200
08/10/2026 4,800 0.1 (2.13%) 1,402 6.83 0 0 4,700 5,400 4,000
07/10/2026 4,700 0.2 (4.44%) 5,342 25.25 0 0 4,500 5,100 3,900
06/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/10/2026 4,700 0 (0%) 820 3.67 0 0 4,700 5,400 4,000
02/10/2026 4,800 0.2 (4.35%) 301 1.42 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/09/2026 4,600 -0.1 (-2.13%) 406 1.87 0 0 4,700 5,400 4,000
29/09/2026 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
28/09/2026 4,800 0.5 (11.63%) 100 0.48 0 0 4,300 4,900 3,700
25/09/2026 4,100 -0.6 (-12.77%) 200 0.86 0 0 4,700 5,400 4,000
24/09/2026 4,700 0.1 (2.17%) 1,200 5.62 0 0 4,600 5,200 4,000
23/09/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
22/09/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
21/09/2026 4,600 -0.1 (-2.13%) 400 1.84 0 0 4,700 5,400 4,000
18/09/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
17/09/2026 4,700 -0.1 (-2.08%) 202 0.94 0 0 4,800 5,500 4,100
16/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/09/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 5,100 3,900
14/09/2026 4,600 0 (0%) 500 2.26 0 0 4,600 5,200 4,000
11/09/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
10/09/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
09/09/2026 4,600 0.1 (2.22%) 7,800 35.56 0 0 4,500 5,100 3,900
08/09/2026 4,500 -0.1 (-2.17%) 5,700 25.65 0 0 4,600 5,200 4,000
07/09/2026 4,600 0 (0%) 300 1.38 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 600 2.76 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,700 0.1 (2.17%) 300 1.37 0 0 4,600 5,200 4,000
27/08/2026 4,700 0 (0%) 300 1.39 0 0 4,700 5,400 4,000
26/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/08/2026 4,700 -0.1 (-2.08%) 10,900 51.38 0 0 4,800 5,500 4,100
24/08/2026 5,000 0.5 (11.11%) 300 1.43 0 0 4,500 5,100 3,900
21/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/08/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
17/08/2026 5,000 0.3 (6.38%) 302 1.48 0 0 4,700 5,400 4,000
14/08/2026 4,700 -0.2 (-4.08%) 100 0.47 0 0 4,900 5,600 4,200
13/08/2026 4,900 0.2 (4.26%) 100 0.49 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 2,100 9.87 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 3,316 15.58 0 0 4,700 5,400 4,000
10/08/2026 4,700 0.1 (2.17%) 3,926 18.6 0 0 4,600 5,200 4,000
07/08/2026 4,700 0.1 (2.17%) 1,202 5.55 0 0 4,600 5,200 4,000
06/08/2026 4,600 -0.1 (-2.13%) 1,000 4.61 0 0 4,700 5,400 4,000
05/08/2026 4,600 -0.3 (-6.12%) 10,100 47.66 0 0 4,900 5,600 4,200
04/08/2026 5,000 0.2 (4.17%) 6,917 33.82 0 0 4,800 5,500 4,100
03/08/2026 4,800 0.1 (2.13%) 14,505 69.42 0 0 4,700 5,400 4,000
31/07/2026 4,700 0.1 (2.17%) 17,400 81.36 0 0 4,600 5,200 4,000
30/07/2026 4,600 0 (0%) 1,135 5.2 0 0 4,600 5,200 4,000
29/07/2026 4,600 -0.2 (-4.17%) 2,001 9.2 0 0 4,800 5,500 4,100
28/07/2026 4,800 0.2 (4.35%) 600 2.87 0 0 4,600 5,200 4,000
27/07/2026 4,600 -0.1 (-2.13%) 5,200 23.92 0 0 4,700 5,400 4,000
24/07/2026 4,700 0.5 (11.9%) 203 0.94 0 0 4,200 4,800 3,600
23/07/2026 4,600 0 (0%) 1,100 4.66 0 0 4,600 5,200 4,000
22/07/2026 4,500 -0.1 (-2.17%) 3,552 16.29 0 0 4,600 5,200 4,000
21/07/2026 4,600 0 (0%) 6,500 30 0 0 4,600 5,200 4,000
20/07/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/07/2026 4,500 -0.1 (-2.17%) 3,201 14.63 0 0 4,600 5,200 4,000
16/07/2026 4,600 -0.1 (-2.13%) 3,000 13.8 0 0 4,700 5,400 4,000
15/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/07/2026 4,600 0 (0%) 450 2.07 0 0 4,600 5,200 4,000
13/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
10/07/2026 4,600 -0.3 (-6.12%) 2,100 9.76 0 0 4,900 5,600 4,200
09/07/2026 5,000 0.5 (11.11%) 405 1.97 0 0 4,500 5,100 3,900
08/07/2026 4,600 0.1 (2.22%) 5,200 23.52 0 0 4,500 5,100 3,900
07/07/2026 4,500 0.2 (4.65%) 1,500 6.78 0 0 4,300 4,900 3,700
06/07/2026 4,200 -0.4 (-8.7%) 17,600 76.34 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 1,100 5.07 0 0 4,600 5,200 4,000
02/07/2026 4,500 -0.2 (-4.26%) 8,900 40.92 0 0 4,700 5,400 4,000
01/07/2026 4,700 0 (0%) 900 4.23 0 0 4,700 5,400 4,000
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
29/06/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
26/06/2026 4,700 0.1 (2.17%) 22,000 103.4 0 0 4,600 5,200 4,000
25/06/2026 4,700 0 (0%) 1,400 6.48 0 0 4,700 5,400 4,000
24/06/2026 4,700 -0.1 (-2.08%) 20,000 94 0 0 4,800 5,500 4,100
23/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/06/2026 4,800 0.2 (4.35%) 100 0.48 0 0 4,600 5,200 4,000
19/06/2026 4,700 0 (0%) 3,875 17.79 0 0 4,700 5,400 4,000
18/06/2026 4,700 -0.2 (-4.08%) 1,100 5.18 0 0 4,900 5,600 4,200
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/06/2026 4,900 0.2 (4.26%) 2,143 10.42 0 0 4,700 5,400 4,000
08/06/2026 4,700 0 (0%) 229 1.08 0 0 4,700 5,400 4,000
05/06/2026 4,700 0.1 (2.17%) 11,550 54.6 0 0 4,600 5,200 4,000
04/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 1,500 6.9 0 0 4,600 5,200 4,000
02/06/2026 4,600 -0.1 (-2.13%) 3,300 15.18 0 0 4,700 5,400 4,000
01/06/2026 4,800 0.2 (4.35%) 200 0.94 0 0 4,600 5,200 4,000
29/05/2026 4,500 0 (0%) 2,100 9.64 0 0 4,500 5,100 3,900
28/05/2026 4,500 -0.1 (-2.17%) 1,200 5.42 0 0 4,600 5,200 4,000
27/05/2026 4,600 0 (0%) 10,000 46 0 0 4,600 5,200 4,000
26/05/2026 4,600 -0.1 (-2.13%) 4,935 22.73 0 0 4,700 5,400 4,000
25/05/2026 4,700 0.2 (4.44%) 2,000 9.4 0 0 4,500 5,100 3,900
22/05/2026 4,700 -0.2 (-4.08%) 710 3.22 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.3 (6.52%) 100 0.49 0 0 4,600 5,200 4,000
20/05/2026 4,500 -0.1 (-2.17%) 12,100 55.55 0 0 4,600 5,200 4,000
19/05/2026 4,600 -0.2 (-4.17%) 6,000 27.83 0 0 4,800 5,500 4,100
18/05/2026 4,700 0 (0%) 2,800 13.43 0 0 4,700 5,400 4,000
15/05/2026 4,700 -0.3 (-6%) 3,200 15.04 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.3 (6.25%) 1,300 6.52 0 0 4,800 5,500 4,100
13/05/2026 4,600 0.1 (2.22%) 502 2.4 0 0 4,500 5,100 3,900
12/05/2026 4,500 -0.2 (-4.26%) 6,378 28.98 0 0 4,700 5,400 4,000
11/05/2026 4,700 -0.1 (-2.08%) 2,102 9.88 0 0 4,800 5,500 4,100
08/05/2026 4,700 -0.1 (-2.08%) 18,600 89.19 0 0 4,800 5,500 4,100
07/05/2026 4,800 0.1 (2.13%) 1,500 7.19 0 0 4,700 5,400 4,000
06/05/2026 4,800 -0.1 (-2.04%) 10,055 47.07 0 0 4,900 5,600 4,200
05/05/2026 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,600 4,200
04/05/2026 4,900 -0.3 (-5.77%) 4,197 20.6 0 0 5,200 5,900 4,500
29/04/2026 5,600 0.7 (14.29%) 6,629 34.34 0 0 4,900 5,600 4,200

Historical Data-ko - BSC

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