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
03/11/2026 2,160 0.01 (0.47%) 124,400 267.58 0 0 2,150 2,300 2,000
02/11/2026 2,150 -0.06 (-2.71%) 352,900 768.06 0 0 2,210 2,360 2,060
30/10/2026 2,210 0.07 (3.27%) 565,600 1,255.21 0 0 2,140 2,280 2,000
29/10/2026 2,140 -0.04 (-1.83%) 83,500 181.07 0 0 2,180 2,330 2,030
28/10/2026 2,180 0 (0%) 167,900 361.67 0 0 2,180 2,330 2,030
27/10/2026 2,180 0.01 (0.46%) 71,100 153.48 0 0 2,170 2,320 2,020
26/10/2026 2,170 0.01 (0.46%) 115,300 250.02 0 0 2,160 2,310 2,010
23/10/2026 2,160 -0.04 (-1.82%) 184,800 402.15 0 0 2,200 2,350 2,050
22/10/2026 2,200 -0.05 (-2.22%) 178,200 396.51 0 0 2,250 2,400 2,100
21/10/2026 2,250 0 (0%) 427,100 957.86 0 0 2,250 2,400 2,100
20/10/2026 2,250 -0.03 (-1.32%) 156,300 355.56 0 0 2,280 2,430 2,130
19/10/2026 2,280 0.03 (1.33%) 313,200 717.27 0 0 2,250 2,400 2,100
16/10/2026 2,250 0.04 (1.81%) 308,100 686.57 0 0 2,210 2,360 2,060
15/10/2026 2,210 -0.03 (-1.34%) 168,500 371.58 0 0 2,240 2,390 2,090
14/10/2026 2,240 0.14 (6.67%) 817,100 1,827.71 1,085,600 2,127.78 2,100 2,240 1,960
13/10/2026 2,100 0 (0%) 298,600 635.14 0 0 2,100 2,240 1,960
12/10/2026 2,100 -0.11 (-4.98%) 414,000 878.01 0 0 2,210 2,360 2,060
09/10/2026 2,210 -0.04 (-1.78%) 223,600 491.93 0 0 2,250 2,400 2,100
08/10/2026 2,250 0.14 (6.64%) 1,266,000 2,836.82 0 0 2,110 2,250 1,970
07/10/2026 2,110 0.06 (2.93%) 378,700 787.72 0 0 2,050 2,190 1,910
06/10/2026 2,050 0.02 (0.99%) 311,900 630.84 0 0 2,030 2,170 1,890
05/10/2026 2,030 0 (0%) 253,300 519.26 0 0 2,030 2,170 1,890
02/10/2026 2,030 0 (0%) 233,400 467.95 0 0 2,030 2,170 1,890
01/10/2026 2,030 -0.01 (-0.49%) 95,800 196.26 0 0 2,040 2,180 1,900
30/09/2026 2,040 -0.01 (-0.49%) 93,300 191.42 0 0 2,050 2,190 1,910
29/09/2026 2,050 -0.01 (-0.49%) 135,300 277.9 0 0 2,060 2,200 1,920
28/09/2026 2,060 -0.06 (-2.83%) 108,800 227.44 0 0 2,120 2,260 1,980
25/09/2026 2,120 0.04 (1.92%) 223,300 473.04 0 0 2,080 2,220 1,940
24/09/2026 2,080 -0.02 (-0.95%) 80,900 168.48 0 0 2,100 2,240 1,960
23/09/2026 2,100 0 (0%) 146,900 307.93 0 0 2,100 2,240 1,960
22/09/2026 2,100 0 (0%) 143,300 299.95 0 0 2,100 2,240 1,960
21/09/2026 2,100 -0.02 (-0.94%) 231,200 490.43 0 0 2,120 2,260 1,980
18/09/2026 2,120 0.02 (0.95%) 115,500 243.85 0 0 2,100 2,240 1,960
17/09/2026 2,100 -0.03 (-1.41%) 93,900 198.77 0 0 2,130 2,270 1,990
16/09/2026 2,130 -0.02 (-0.93%) 96,100 203.29 0 0 2,150 2,300 2,000
15/09/2026 2,150 0.03 (1.42%) 145,800 310.08 0 0 2,120 2,260 1,980
14/09/2026 2,120 0 (0%) 111,600 234.22 0 0 2,120 2,260 1,980
11/09/2026 2,120 0.02 (0.95%) 110,500 231.75 0 0 2,100 2,240 1,960
10/09/2026 2,100 -0.03 (-1.41%) 208,200 440.03 0 0 2,130 2,270 1,990
09/09/2026 2,130 -0.03 (-1.39%) 233,900 502.3 0 0 2,160 2,310 2,010
08/09/2026 2,160 -0.01 (-0.46%) 116,300 252.33 0 0 2,170 2,320 2,020
07/09/2026 2,170 -0.01 (-0.46%) 219,800 477.19 0 0 2,180 2,330 2,030
04/09/2026 2,180 0 (0%) 166,800 363.5 0 0 2,180 2,330 2,030
03/09/2026 2,180 -0.01 (-0.46%) 218,300 477.5 0 0 2,190 2,340 2,040
28/08/2026 2,190 -0.16 (-6.81%) 525,500 1,177.08 0 0 2,350 2,510 2,190
27/08/2026 2,350 0.02 (0.86%) 688,900 1,646.19 0 0 2,330 2,490 2,170
26/08/2026 2,330 0.15 (6.88%) 653,100 1,509.16 0 0 2,180 2,330 2,030
25/08/2026 2,180 -0.01 (-0.46%) 179,000 387.22 0 0 2,190 2,340 2,040
24/08/2026 2,190 0.03 (1.39%) 537,800 1,166.63 0 0 2,160 2,310 2,010
21/08/2026 2,160 0.01 (0.47%) 184,200 395.64 0 0 2,150 2,300 2,000
20/08/2026 2,150 0 (0%) 42,300 91.06 0 0 2,150 2,300 2,000
19/08/2026 2,150 -0.02 (-0.92%) 57,800 125.27 0 0 2,170 2,320 2,020
18/08/2026 2,170 -0.01 (-0.46%) 76,300 165.6 0 0 2,180 2,330 2,030
17/08/2026 2,180 0 (0%) 160,700 349.73 0 0 2,180 2,330 2,030
14/08/2026 2,180 -0.04 (-1.8%) 152,900 334.67 0 0 2,220 2,370 2,070
13/08/2026 2,220 -0.02 (-0.89%) 95,400 212.63 0 0 2,240 2,390 2,090
12/08/2026 2,240 0 (0%) 91,100 201.39 0 0 2,240 2,390 2,090
11/08/2026 2,240 0.01 (0.45%) 362,200 809.95 0 0 2,230 2,380 2,080
10/08/2026 2,230 0.03 (1.36%) 181,400 403.54 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 93,800 204.73 0 0 2,200 2,350 2,050
06/08/2026 2,200 -0.02 (-0.9%) 52,700 116.61 0 0 2,220 2,370 2,070
05/08/2026 2,220 -0.03 (-1.33%) 192,800 429.87 0 0 2,250 2,400 2,100
04/08/2026 2,250 0.08 (3.69%) 215,700 479.75 0 0 2,170 2,320 2,020
03/08/2026 2,170 0.04 (1.88%) 257,300 550.15 0 0 2,130 2,270 1,990
31/07/2026 2,130 0.01 (0.47%) 74,500 158.68 0 0 2,120 2,260 1,980
30/07/2026 2,120 0.02 (0.95%) 208,200 444.44 0 0 2,100 2,240 1,960
29/07/2026 2,100 0.05 (2.44%) 108,500 226.83 0 0 2,050 2,190 1,910
28/07/2026 2,050 0 (0%) 147,800 302.39 0 0 2,050 2,190 1,910
27/07/2026 2,050 -0.07 (-3.3%) 242,500 505.98 0 0 2,120 2,260 1,980
24/07/2026 2,120 -0.08 (-3.64%) 246,800 530.94 0 0 2,200 2,350 2,050
23/07/2026 2,200 0.05 (2.33%) 281,300 611.97 0 0 2,150 2,300 2,000
22/07/2026 2,150 -0.08 (-3.59%) 322,000 702.81 0 0 2,230 2,380 2,080
21/07/2026 2,230 -0.15 (-6.3%) 718,600 1,638.4 0 0 2,380 2,540 2,220
20/07/2026 2,380 -0.15 (-5.93%) 282,800 690.28 0 0 2,530 2,700 2,360
17/07/2026 2,530 -0.11 (-4.17%) 328,000 837.45 0 0 2,640 2,820 2,460
16/07/2026 2,640 0.05 (1.93%) 311,400 791.48 0 0 2,590 2,770 2,410
15/07/2026 2,590 -0.03 (-1.15%) 236,200 617.74 0 0 2,620 2,800 2,440
14/07/2026 2,620 -0.02 (-0.76%) 259,100 678.81 0 0 2,640 2,820 2,460
13/07/2026 2,640 -0.11 (-4%) 566,000 1,513.22 0 0 2,750 2,940 2,560
10/07/2026 2,750 -0.03 (-1.08%) 237,900 649.08 0 0 2,780 2,970 2,590
09/07/2026 2,780 -0.04 (-1.42%) 267,400 746.43 0 0 2,820 3,010 2,630
08/07/2026 2,820 0.01 (0.36%) 250,900 704.33 0 0 2,810 3,000 2,620
07/07/2026 2,810 0.01 (0.36%) 241,400 680.25 0 0 2,800 2,990 2,610
06/07/2026 2,800 -0.05 (-1.75%) 367,400 1,030.21 0 0 2,850 3,040 2,660
03/07/2026 2,850 0 (0%) 330,800 930.22 0 0 2,850 3,040 2,660
02/07/2026 2,850 -0.02 (-0.7%) 233,000 661.34 0 0 2,870 3,070 2,670
01/07/2026 2,870 0 (0%) 211,200 601.75 0 0 2,870 3,070 2,670
30/06/2026 2,870 -0.02 (-0.69%) 163,400 465.77 0 0 2,890 3,090 2,690
29/06/2026 2,890 0.07 (2.48%) 174,900 493.54 0 0 2,820 3,010 2,630
26/06/2026 2,820 0.02 (0.71%) 188,200 528.01 0 0 2,800 2,990 2,610
25/06/2026 2,800 -0.08 (-2.78%) 273,200 775.62 0 0 2,880 3,080 2,680
24/06/2026 2,880 -0.03 (-1.03%) 244,000 706.61 0 0 2,910 3,110 2,710
23/06/2026 2,910 -0.01 (-0.34%) 133,000 387.44 0 0 2,920 3,120 2,720
22/06/2026 2,920 0.04 (1.39%) 357,600 1,047.98 0 0 2,880 3,080 2,680
19/06/2026 2,880 -0.02 (-0.69%) 317,800 913.11 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.02 (-0.68%) 185,700 538.35 0 0 2,920 3,120 2,720
17/06/2026 2,920 -0.01 (-0.34%) 259,600 753.67 0 0 2,930 3,130 2,730
16/06/2026 2,930 0.04 (1.38%) 170,200 494.5 0 0 2,890 3,090 2,690
15/06/2026 2,890 -0.02 (-0.69%) 594,000 1,722.14 0 0 2,910 3,110 2,710
12/06/2026 2,910 -0.01 (-0.34%) 260,100 757.79 0 0 2,920 3,120 2,720
11/06/2026 2,920 -0.08 (-2.67%) 302,600 893.59 0 0 3,000 3,210 2,790
10/06/2026 3,000 0 (0%) 336,500 1,009.97 0 0 3,000 3,210 2,790
09/06/2026 3,000 0.08 (2.74%) 484,100 1,454.62 0 0 2,920 3,120 2,720
08/06/2026 2,920 -0.07 (-2.34%) 344,100 1,001.44 0 0 2,990 3,190 2,790
05/06/2026 2,990 -0.01 (-0.33%) 462,200 1,395.57 0 0 3,000 3,210 2,790
04/06/2026 3,000 0 (0%) 337,600 1,014.84 0 0 3,000 3,210 2,790
03/06/2026 3,000 -0.03 (-0.99%) 726,100 2,190.07 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.22 (-6.77%) 2,644,100 8,094.5 0 0 3,250 3,470 3,030
01/06/2026 3,250 0 (0%) 1,103,100 3,635.22 0 0 3,250 3,470 3,030
29/05/2026 3,250 -0.14 (-4.13%) 1,475,100 4,922.01 0 0 3,390 3,620 3,160
28/05/2026 3,390 0.1 (3.04%) 1,826,200 6,184.55 0 0 3,290 3,520 3,060
27/05/2026 3,290 0.21 (6.82%) 2,345,700 7,562.18 0 0 3,080 3,290 2,870
26/05/2026 3,080 -0.13 (-4.05%) 874,300 2,688.11 0 0 3,210 3,430 2,990
25/05/2026 3,210 -0.04 (-1.23%) 1,228,300 3,841.85 0 0 3,250 3,470 3,030
22/05/2026 3,250 0.06 (1.88%) 1,534,700 5,034.69 0 0 3,190 3,410 2,970
21/05/2026 3,190 0.2 (6.69%) 1,990,700 6,323.81 0 0 2,990 3,190 2,790
20/05/2026 2,990 0.19 (6.79%) 1,488,400 4,358.26 0 0 2,800 2,990 2,610
19/05/2026 2,800 -0.02 (-0.71%) 172,800 483.96 0 0 2,820 3,010 2,630
18/05/2026 2,820 0.03 (1.08%) 223,600 626.18 0 0 2,790 2,980 2,600
15/05/2026 2,790 -0.11 (-3.79%) 1,002,300 2,827.42 0 0 2,900 3,100 2,700
14/05/2026 2,900 -0.02 (-0.68%) 348,400 1,013.73 0 0 2,920 3,120 2,720
13/05/2026 2,920 0.01 (0.34%) 163,300 478.31 0 0 2,910 3,110 2,710
12/05/2026 2,910 -0.03 (-1.02%) 140,000 409.99 0 0 2,940 3,140 2,740
11/05/2026 2,940 -0.07 (-2.33%) 200,100 595.26 0 0 3,010 3,220 2,800
08/05/2026 3,010 -0.04 (-1.31%) 253,100 758.96 0 0 3,050 3,260 2,840
07/05/2026 3,050 0.04 (1.33%) 266,200 810.43 0 0 3,010 3,220 2,800
06/05/2026 3,010 -0.04 (-1.31%) 170,100 514.97 0 0 3,050 3,260 2,840
05/05/2026 3,050 0.05 (1.67%) 207,500 628.38 0 0 3,000 3,210 2,790
04/05/2026 3,000 0 (0%) 271,600 813.59 961,100 2,862.3 3,000 3,210 2,790

Historical Data-ko - BSC

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