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 3,900 -0.6 (-13.33%) 4,000 17.06 0 0 4,500 5,100 3,900
29/10/2026 4,900 0.1 (2.08%) 7,171 32.29 0 0 4,800 5,500 4,100
28/10/2026 4,700 0.3 (6.82%) 1,006 4.87 0 0 4,400 5,000 3,800
27/10/2026 4,000 0 (0%) 501 2.2 0 0 4,000 4,600 3,400
26/10/2026 4,000 0.4 (11.11%) 100 0.4 0 0 3,600 4,100 3,100
23/10/2026 3,600 0.4 (12.5%) 200 0.72 0 0 3,200 3,600 2,800
22/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/10/2026 3,200 -0.3 (-8.57%) 7,301 23.36 0 0 3,500 4,000 3,000
20/10/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
19/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/10/2026 3,500 -0.6 (-14.63%) 100 0.35 0 0 4,100 4,700 3,500
12/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/10/2026 4,100 0.5 (13.89%) 200 0.82 0 0 3,600 4,100 3,100
08/10/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/10/2026 3,600 0 (0%) 400 1.44 0 0 3,600 4,100 3,100
06/10/2026 3,600 -0.1 (-2.7%) 600 2.17 0 0 3,700 4,200 3,200
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
01/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/09/2026 3,700 0 (0%) 1,900 7.03 0 0 3,700 4,200 3,200
29/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/09/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
25/09/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
24/09/2026 3,700 0 (0%) 2,000 7.4 0 0 3,700 4,200 3,200
23/09/2026 3,700 0 (0%) 901 3.33 0 0 3,700 4,200 3,200
22/09/2026 3,700 0 (0%) 400 1.48 0 0 3,700 4,200 3,200
21/09/2026 3,700 0 (0%) 601 2.22 0 0 3,700 4,200 3,200
18/09/2026 3,700 0 (0%) 501 1.85 0 0 3,700 4,200 3,200
17/09/2026 4,100 -0.2 (-4.65%) 3,700 13.76 0 0 4,300 4,900 3,700
16/09/2026 4,300 -0.7 (-14.%) 900 3.87 0 0 5,000 5,700 4,300
15/09/2026 4,100 -0.7 (-14.58%) 416 2.07 0 0 4,800 5,500 4,100
14/09/2026 4,800 0 (0%) 216 1.04 0 0 4,800 5,500 4,100
11/09/2026 4,800 0 (0%) 715 3.43 0 0 4,800 5,500 4,100
10/09/2026 5,000 0.6 (13.64%) 4,339 21. 0 0 4,400 5,000 3,800
09/09/2026 4,400 0.5 (12.82%) 4,202 18.48 0 0 3,900 4,400 3,400
08/09/2026 4,000 0.1 (2.56%) 8,389 33.04 0 0 3,900 4,400 3,400
07/09/2026 3,900 0.5 (14.71%) 400 1.56 0 0 3,400 3,900 2,900
04/09/2026 3,500 0 (0%) 3,507 12.05 0 0 3,500 4,000 3,000
03/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/08/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
24/08/2026 3,400 -0.4 (-10.53%) 810 2.8 0 0 3,800 4,300 3,300
21/08/2026 3,800 0.3 (8.57%) 1,600 6.08 0 0 3,500 4,000 3,000
20/08/2026 3,900 0.1 (2.63%) 6,600 23.2 0 0 3,800 4,300 3,300
19/08/2026 3,800 0.2 (5.56%) 2,100 7.91 0 0 3,600 4,100 3,100
18/08/2026 3,800 -0.2 (-5%) 5,010 17.81 0 0 4,000 4,600 3,400
17/08/2026 3,900 0.4 (11.43%) 1,716 6.84 0 0 3,500 4,000 3,000
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 1,900 6.65 0 0 3,500 4,000 3,000
10/08/2026 3,600 -0.3 (-7.69%) 2,827 9.93 0 0 3,900 4,400 3,400
07/08/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
06/08/2026 3,700 0.2 (5.71%) 1,704 6.63 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,100 -0.5 (-13.89%) 1,825 6.33 0 0 3,600 4,100 3,100
31/07/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
30/07/2026 3,600 -0.2 (-5.26%) 1,115 4.06 0 0 3,800 4,300 3,300
29/07/2026 4,000 0.4 (11.11%) 1,725 6.53 0 0 3,600 4,100 3,100
28/07/2026 3,600 0 (0%) 1 0. 0 0 3,600 4,100 3,100
27/07/2026 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
24/07/2026 3,600 0.2 (5.88%) 1,001 3.6 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
21/07/2026 3,200 -0.5 (-13.51%) 1,911 6.12 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 31 0.11 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
14/07/2026 3,700 0 (0%) 500 1.85 0 0 3,700 4,200 3,200
13/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/07/2026 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
09/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/07/2026 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
07/07/2026 3,800 0.3 (8.57%) 1,900 7.04 0 0 3,500 4,000 3,000
06/07/2026 3,500 0 (0%) 210 0.74 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 401 1.4 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
01/07/2026 3,800 0 (0%) 7,915 27.74 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 18 0.06 0 0 3,800 4,300 3,300
29/06/2026 3,800 -0.2 (-5%) 2,500 9.5 0 0 4,000 4,600 3,400
26/06/2026 4,000 0.5 (14.29%) 329 1.31 0 0 3,500 4,000 3,000
25/06/2026 3,900 0.5 (14.71%) 5,222 18.4 0 0 3,400 3,900 2,900
24/06/2026 3,400 -0.5 (-12.82%) 4,100 13.94 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0.1 (2.63%) 801 3.08 0 0 3,800 4,300 3,300
18/06/2026 3,900 0.2 (5.41%) 200 0.76 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 3,200 11.88 0 0 3,700 4,200 3,200
16/06/2026 3,700 0.4 (12.12%) 297 1.08 0 0 3,300 3,700 2,900
15/06/2026 3,300 -0.5 (-13.16%) 5,121 16.9 0 0 3,800 4,300 3,300
12/06/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 800 3.08 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 205 0.8 0 0 3,900 4,400 3,400
09/06/2026 3,900 0 (0%) 3 0.01 0 0 3,900 4,400 3,400
08/06/2026 3,800 0.3 (8.57%) 1,323 5.15 0 0 3,500 4,000 3,000
05/06/2026 3,500 -0.1 (-2.78%) 796 2.81 0 0 3,600 4,100 3,100
04/06/2026 4,000 0.2 (5.26%) 3,026 10.94 0 0 3,800 4,300 3,300
03/06/2026 3,600 -0.6 (-14.29%) 800 3.07 0 0 4,200 4,800 3,600
02/06/2026 4,200 0 (0%) 20 0.08 0 0 4,200 4,800 3,600
01/06/2026 4,200 0 (0%) 60 0.25 0 0 4,200 4,800 3,600
29/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 -0.2 (-4.55%) 120 0.5 0 0 4,400 5,000 3,800
21/05/2026 4,400 0.5 (12.82%) 1,709 7.47 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0 (0%) 1,000 3.9 0 0 3,900 4,400 3,400
18/05/2026 3,900 0.3 (8.33%) 300 1.17 0 0 3,600 4,100 3,100
15/05/2026 3,900 -0.3 (-7.14%) 1,300 4.71 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.4 (10.53%) 106 0.44 0 0 3,800 4,300 3,300
06/05/2026 3,700 0 (0%) 304 1.17 0 0 3,700 4,200 3,200
05/05/2026 4,100 0.5 (13.89%) 1,200 4.49 0 0 3,600 4,100 3,100
04/05/2026 3,500 0.1 (2.94%) 2,324 8.33 0 0 3,400 3,900 2,900

Historical Data-ko - BSC

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