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 1,800 0 (0%) 85,100 153.17 0 0 1,800 2,000 1,600
29/10/2026 1,800 0 (0%) 163,627 294.53 0 0 1,800 2,000 1,600
28/10/2026 1,800 -0.1 (-5.26%) 160,400 289.02 0 0 1,900 2,100 1,700
27/10/2026 1,900 0 (0%) 147,200 279.62 0 0 1,900 2,100 1,700
26/10/2026 2,000 0.1 (5.26%) 140,600 267.1 0 0 1,900 2,100 1,700
23/10/2026 2,000 0 (0%) 780,200 1,495.41 0 0 2,000 2,300 1,700
22/10/2026 2,100 0.1 (5%) 160,800 327.05 0 0 2,000 2,300 1,700
21/10/2026 2,100 0.2 (10.53%) 656,710 1,327.26 0 0 1,900 2,100 1,700
20/10/2026 2,000 0 (0%) 553,200 1,072.61 0 0 2,000 2,300 1,700
19/10/2026 2,000 -0.1 (-4.76%) 75,743 152.61 0 0 2,100 2,400 1,800
16/10/2026 2,100 0.1 (5%) 831,600 1,746.37 0 0 2,000 2,300 1,700
15/10/2026 2,100 0.1 (5%) 242,400 484.81 0 0 2,000 2,300 1,700
14/10/2026 2,000 0 (0%) 153,400 309 0 0 2,000 2,300 1,700
13/10/2026 2,000 0 (0%) 87,300 174.6 0 0 2,000 2,300 1,700
12/10/2026 2,000 0 (0%) 1,400 2.8 0 0 2,000 2,300 1,700
09/10/2026 2,000 0 (0%) 10,200 19.98 0 0 2,000 2,300 1,700
08/10/2026 2,000 0 (0%) 9,100 18.28 0 0 2,000 2,300 1,700
07/10/2026 2,000 0 (0%) 6,300 12.6 0 0 2,000 2,300 1,700
06/10/2026 2,000 0 (0%) 31,500 63 0 0 2,000 2,300 1,700
05/10/2026 2,000 0 (0%) 15,203 30.42 0 0 2,000 2,300 1,700
02/10/2026 2,000 0 (0%) 17,327 34.65 0 0 2,000 2,300 1,700
01/10/2026 2,000 -0.1 (-4.76%) 55,601 111.21 0 0 2,100 2,400 1,800
30/09/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
29/09/2026 2,100 0.1 (5%) 4,700 9.87 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 20,000 40 0 0 2,000 2,300 1,700
25/09/2026 2,000 -0.1 (-4.76%) 7,100 14.26 0 0 2,100 2,400 1,800
24/09/2026 2,100 0 (0%) 18,100 38.01 0 0 2,100 2,400 1,800
23/09/2026 2,100 0 (0%) 25,900 54.4 0 0 2,100 2,400 1,800
22/09/2026 2,100 0 (0%) 2,100 4.41 0 0 2,100 2,400 1,800
21/09/2026 2,100 0 (0%) 55,000 115.53 0 0 2,100 2,400 1,800
18/09/2026 2,100 -0.1 (-4.55%) 37,103 78. 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 14,300 31.34 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 30,025 65.02 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 10,402 22.89 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 110,000 242 0 0 2,200 2,500 1,900
11/09/2026 2,200 0 (0%) 39,600 85.2 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 18,427 39.84 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 1,308 2.88 0 0 2,200 2,500 1,900
08/09/2026 2,300 0.1 (4.55%) 13,100 28.85 0 0 2,200 2,500 1,900
07/09/2026 2,200 0 (0%) 69,400 152.68 0 0 2,200 2,500 1,900
04/09/2026 2,200 0 (0%) 5,900 12.94 0 0 2,200 2,500 1,900
03/09/2026 2,200 0 (0%) 112,800 248.17 0 0 2,200 2,500 1,900
28/08/2026 2,200 0 (0%) 47,400 104.34 0 0 2,200 2,500 1,900
27/08/2026 2,200 0 (0%) 26,901 59.36 0 0 2,200 2,500 1,900
26/08/2026 2,300 0.1 (4.55%) 55,300 123.06 0 0 2,200 2,500 1,900
25/08/2026 2,200 -0.1 (-4.35%) 70,500 158.15 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 170,200 388.25 0 0 2,300 2,600 2,000
21/08/2026 2,400 0.2 (9.09%) 2,029,700 4,694.21 0 0 2,200 2,500 1,900
20/08/2026 2,300 0 (0%) 592,609 1,309.02 0 0 2,300 2,600 2,000
19/08/2026 2,300 0.1 (4.55%) 1,542,206 3,541.48 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 21,300 47.73 0 0 2,200 2,500 1,900
17/08/2026 2,300 0 (0%) 59,740 132.62 0 0 2,300 2,600 2,000
14/08/2026 2,300 0 (0%) 107,600 247 0 0 2,300 2,600 2,000
13/08/2026 2,300 0 (0%) 79,308 184.54 0 0 2,300 2,600 2,000
12/08/2026 2,400 0.1 (4.35%) 728,348 1,682.26 0 0 2,300 2,600 2,000
11/08/2026 2,400 0 (0%) 677,100 1,559.78 0 0 2,400 2,700 2,100
10/08/2026 2,400 0.1 (4.35%) 26,000 62.4 0 0 2,300 2,600 2,000
07/08/2026 2,300 0 (0%) 922,390 2,118.78 0 0 2,300 2,600 2,000
06/08/2026 2,200 -0.1 (-4.35%) 119,500 268.96 0 0 2,300 2,600 2,000
05/08/2026 2,300 0 (0%) 843,401 1,929.82 0 0 2,300 2,600 2,000
04/08/2026 2,300 0 (0%) 234,100 538.51 0 0 2,300 2,600 2,000
03/08/2026 2,400 0 (0%) 28,700 66.58 0 0 2,400 2,700 2,100
31/07/2026 2,400 0 (0%) 84,002 201.1 0 0 2,400 2,700 2,100
30/07/2026 2,400 0 (0%) 130,510 313.22 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 210,000 504 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 54,700 131.29 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 160,900 386.2 0 0 2,400 2,700 2,100
24/07/2026 2,400 0 (0%) 128,600 308.65 0 0 2,400 2,700 2,100
23/07/2026 2,400 0 (0%) 56,100 134.64 0 0 2,400 2,700 2,100
22/07/2026 2,400 0 (0%) 16,100 39.34 0 0 2,400 2,700 2,100
21/07/2026 2,400 0 (0%) 45,900 110.2 0 0 2,400 2,700 2,100
20/07/2026 2,500 -0.1 (-3.85%) 310,900 760.59 0 0 2,600 2,900 2,300
17/07/2026 2,600 0 (0%) 30,100 77.76 0 0 2,600 2,900 2,300
16/07/2026 2,600 0 (0%) 4,101 10.67 0 0 2,600 2,900 2,300
15/07/2026 2,600 0 (0%) 16,700 43.42 0 0 2,600 2,900 2,300
14/07/2026 2,600 0 (0%) 38,328 99.25 0 0 2,600 2,900 2,300
13/07/2026 2,500 -0.1 (-3.85%) 37,700 97.1 0 0 2,600 2,900 2,300
10/07/2026 2,600 0 (0%) 32,423 84.05 0 0 2,600 2,900 2,300
09/07/2026 2,600 0 (0%) 12,005 30.66 0 0 2,600 2,900 2,300
08/07/2026 2,600 0 (0%) 700 1.82 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 3,200 8.23 0 0 2,600 2,900 2,300
06/07/2026 2,500 -0.1 (-3.85%) 16,800 43.6 0 0 2,600 2,900 2,300
03/07/2026 2,500 -0.1 (-3.85%) 17,100 44.45 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 9,300 24.2 0 0 2,600 2,900 2,300
01/07/2026 2,500 -0.1 (-3.85%) 16,501 42.78 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 20,700 53.82 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 9,300 24.19 0 0 2,600 2,900 2,300
26/06/2026 2,600 0 (0%) 2,800 7.15 0 0 2,600 2,900 2,300
25/06/2026 2,600 0 (0%) 7,200 18.72 0 0 2,600 2,900 2,300
24/06/2026 2,600 0 (0%) 17,100 44.38 0 0 2,600 2,900 2,300
23/06/2026 2,600 0 (0%) 7,724 20.08 0 0 2,600 2,900 2,300
22/06/2026 2,600 0 (0%) 27,300 70.98 0 0 2,600 2,900 2,300
19/06/2026 2,600 0 (0%) 44,600 115.97 0 0 2,600 2,900 2,300
18/06/2026 2,600 0 (0%) 39,515 103.79 0 0 2,600 2,900 2,300
17/06/2026 2,700 0 (0%) 35,700 94.32 0 0 2,700 3,100 2,300
16/06/2026 2,600 -0.1 (-3.7%) 1,503 4.03 0 0 2,700 3,100 2,300
15/06/2026 2,700 0.1 (3.85%) 63,900 172.54 0 0 2,600 2,900 2,300
12/06/2026 2,600 -0.1 (-3.7%) 215,100 565.46 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 9,115 24.6 0 0 2,700 3,100 2,300
10/06/2026 2,800 0.1 (3.7%) 31,700 84.57 0 0 2,700 3,100 2,300
09/06/2026 2,600 0 (0%) 72,100 192.09 0 0 2,600 2,900 2,300
08/06/2026 2,600 -0.1 (-3.7%) 53,520 140.2 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 48,200 130.19 0 0 2,700 3,100 2,300
04/06/2026 2,700 -0.1 (-3.57%) 70,600 193.88 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 30,900 86.59 0 0 2,800 3,200 2,400
02/06/2026 2,900 0.1 (3.57%) 66,108 184.61 0 0 2,800 3,200 2,400
01/06/2026 2,900 0.1 (3.57%) 60,300 170.82 0 0 2,800 3,200 2,400
29/05/2026 2,900 -0.1 (-3.33%) 153,535 422.91 0 0 3,000 3,400 2,600
28/05/2026 2,900 0 (0%) 107,003 325.41 0 0 2,900 3,300 2,500
27/05/2026 2,900 0.3 (11.54%) 506,842 1,458.41 0 0 2,600 2,900 2,300
26/05/2026 2,600 -0.1 (-3.7%) 21,013 54.33 0 0 2,700 3,100 2,300
25/05/2026 2,600 -0.1 (-3.7%) 1,900 5.12 0 0 2,700 3,100 2,300
22/05/2026 2,700 0 (0%) 400 1.08 0 0 2,700 3,100 2,300
21/05/2026 2,700 0.1 (3.85%) 6,002 16.05 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 28,300 73.58 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 25,300 65.79 0 0 2,600 2,900 2,300
18/05/2026 2,700 0 (0%) 5,500 14.35 0 0 2,700 3,100 2,300
15/05/2026 2,600 -0.1 (-3.7%) 83,500 225.44 0 0 2,700 3,100 2,300
14/05/2026 2,800 0.2 (7.69%) 33,500 90.52 0 0 2,600 2,900 2,300
13/05/2026 2,700 0.1 (3.85%) 34,342 89.31 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 10,900 28.34 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 32,735 85.11 0 0 2,600 2,900 2,300
08/05/2026 2,700 0 (0%) 4,201 10.95 0 0 2,700 3,100 2,300
07/05/2026 2,700 0.1 (3.85%) 7,108 19.07 0 0 2,600 2,900 2,300
06/05/2026 2,700 0.1 (3.85%) 6,300 16.57 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 15,808 41.1 0 0 2,600 2,900 2,300
04/05/2026 2,700 0.1 (3.85%) 31,127 80.98 0 0 2,600 2,900 2,300

Historical Data-ko - BSC

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