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
18/09/2026 1,600 0.1 (6.67%) 92,913 145.08 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 13,100 19.66 0 0 1,500 1,700 1,300
16/09/2026 1,600 0 (0%) 1,300 1.98 0 0 1,600 1,800 1,400
15/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
14/09/2026 1,500 -0.1 (-6.25%) 35,000 52.5 0 0 1,600 1,800 1,400
11/09/2026 1,600 0.1 (6.67%) 1,401 2.21 0 0 1,500 1,700 1,300
10/09/2026 1,500 -0.1 (-6.25%) 12,000 18.01 0 0 1,600 1,800 1,400
09/09/2026 1,600 0.1 (6.67%) 8,003 12.8 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 7,306 10.96 0 0 1,500 1,700 1,300
07/09/2026 1,500 -0.1 (-6.25%) 17,704 26.58 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 1,511 2.39 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 18,400 29.17 0 0 1,600 1,800 1,400
28/08/2026 1,600 0.1 (6.67%) 68,003 109.11 0 0 1,500 1,700 1,300
27/08/2026 1,600 0 (0%) 15,600 23.7 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 21,001 33.6 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 35,301 56.35 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 15,600 25.05 0 0 1,600 1,800 1,400
21/08/2026 1,700 0 (0%) 32,500 52.01 0 0 1,700 1,900 1,500
20/08/2026 1,600 -0.1 (-5.88%) 40,700 68.44 0 0 1,700 1,900 1,500
19/08/2026 1,600 0 (0%) 15,800 26.42 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 10,901 17.44 0 0 1,600 1,800 1,400
17/08/2026 1,600 0 (0%) 11,605 18.71 0 0 1,600 1,800 1,400
14/08/2026 1,600 0 (0%) 26,959 43.15 0 0 1,600 1,800 1,400
13/08/2026 1,600 0 (0%) 19,004 30.41 0 0 1,600 1,800 1,400
12/08/2026 1,600 0 (0%) 67,500 108.01 0 0 1,600 1,800 1,400
11/08/2026 1,600 0 (0%) 16,614 26.59 0 0 1,600 1,800 1,400
10/08/2026 1,600 0 (0%) 38,601 61.76 0 0 1,600 1,800 1,400
07/08/2026 1,600 0 (0%) 37,021 59.4 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 14,401 23.04 0 0 1,600 1,800 1,400
05/08/2026 1,600 0 (0%) 20,500 32.78 0 0 1,600 1,800 1,400
04/08/2026 1,600 0 (0%) 31,500 50.37 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 14,303 22.91 0 0 1,600 1,800 1,400
31/07/2026 1,600 0 (0%) 71,002 113.61 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 61,300 98.08 0 0 1,600 1,800 1,400
29/07/2026 1,600 0.1 (6.67%) 3,780 6.01 0 0 1,500 1,700 1,300
28/07/2026 1,600 0 (0%) 80,600 122.74 0 0 1,600 1,800 1,400
27/07/2026 1,500 -0.1 (-6.25%) 15,700 24.98 0 0 1,600 1,800 1,400
24/07/2026 1,600 0 (0%) 45,300 72.47 0 0 1,600 1,800 1,400
23/07/2026 1,600 -0.1 (-5.88%) 167,500 262.18 0 0 1,700 1,900 1,500
22/07/2026 1,600 -0.2 (-11.11%) 60,628 102.76 0 0 1,800 2,000 1,600
21/07/2026 1,800 0 (0%) 5,000 8.85 0 0 1,800 2,000 1,600
20/07/2026 1,800 0 (0%) 64,700 114.4 0 0 1,800 2,000 1,600
17/07/2026 1,800 0 (0%) 26,813 48.29 0 0 1,800 2,000 1,600
16/07/2026 1,800 -0.1 (-5.26%) 54,300 97.75 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 16,154 30.68 0 0 1,900 2,100 1,700
14/07/2026 1,900 0 (0%) 12,000 22.81 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 27,358 52. 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 33,201 63.1 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 38,452 73.1 0 0 1,900 2,100 1,700
08/07/2026 2,000 0.1 (5.26%) 11,202 21.39 0 0 1,900 2,100 1,700
07/07/2026 2,000 0.1 (5.26%) 26,500 50.5 0 0 1,900 2,100 1,700
06/07/2026 1,900 -0.1 (-5%) 143,164 276.08 0 0 2,000 2,300 1,700
03/07/2026 2,000 0 (0%) 23,210 46.43 0 0 2,000 2,300 1,700
02/07/2026 2,100 0.1 (5%) 83,681 168.05 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 84,009 168.12 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 23,700 47.56 0 0 2,000 2,300 1,700
29/06/2026 2,100 0.1 (5%) 16,765 33.8 0 0 2,000 2,300 1,700
26/06/2026 2,000 0 (0%) 40,535 81.08 0 0 2,000 2,300 1,700
25/06/2026 2,000 0.1 (5.26%) 57,343 114.7 0 0 1,900 2,100 1,700
24/06/2026 1,900 -0.1 (-5%) 34,361 66.64 0 0 2,000 2,300 1,700
23/06/2026 2,000 -0.1 (-4.76%) 47,582 95.17 0 0 2,100 2,400 1,800
22/06/2026 2,100 0.1 (5%) 5,048 10.52 23,000 46 2,000 2,300 1,700
19/06/2026 2,000 -0.1 (-4.76%) 28,041 56.11 0 0 2,100 2,400 1,800
18/06/2026 2,100 0.1 (5%) 37,616 78.92 0 0 2,000 2,300 1,700
17/06/2026 2,000 -0.1 (-4.76%) 23,346 46.71 0 0 2,100 2,400 1,800
16/06/2026 2,100 0.1 (5%) 37,802 78.45 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 53,856 107.72 0 0 2,000 2,300 1,700
12/06/2026 2,000 -0.1 (-4.76%) 57,344 114.7 0 0 2,100 2,400 1,800
11/06/2026 2,100 0.1 (5%) 32,430 67.26 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 28,001 56.03 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 23,441 46.9 0 0 2,000 2,300 1,700
08/06/2026 2,100 0 (0%) 41,834 83.76 0 0 2,100 2,400 1,800
05/06/2026 2,100 0 (0%) 51,917 108.9 0 0 2,100 2,400 1,800
04/06/2026 2,100 0 (0%) 21,803 45.97 0 0 2,100 2,400 1,800
03/06/2026 2,200 0.1 (4.76%) 29,807 62.58 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.1 (5%) 131,727 276.12 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 32,707 65.61 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 93,870 187.76 0 0 2,000 2,300 1,700
28/05/2026 2,100 0.1 (5%) 18,502 37.05 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 146,911 294.05 0 0 2,000 2,300 1,700
26/05/2026 2,100 0 (0%) 22,358 45.51 0 0 2,100 2,400 1,800
25/05/2026 2,100 0 (0%) 26,523 55.99 0 0 2,100 2,400 1,800
22/05/2026 2,100 0 (0%) 93,210 195.61 0 0 2,100 2,400 1,800
21/05/2026 2,100 0.1 (5%) 30,008 61.53 0 0 2,000 2,300 1,700
20/05/2026 2,000 -0.1 (-4.76%) 39,563 79.76 0 0 2,100 2,400 1,800
19/05/2026 2,100 0 (0%) 53,721 113.53 0 0 2,100 2,400 1,800
18/05/2026 2,200 0.1 (4.76%) 67,982 143.05 0 0 2,100 2,400 1,800
15/05/2026 2,100 0 (0%) 49,932 104.8 0 0 2,100 2,400 1,800
14/05/2026 2,100 0 (0%) 11,105 23.33 0 0 2,100 2,400 1,800
13/05/2026 2,200 0.1 (4.76%) 95,900 204.94 0 0 2,100 2,400 1,800
12/05/2026 2,100 0 (0%) 36,593 75.83 0 0 2,100 2,400 1,800
11/05/2026 2,100 0 (0%) 11,730 24.65 0 0 2,100 2,400 1,800
08/05/2026 2,100 0 (0%) 21,345 44.51 0 0 2,100 2,400 1,800
07/05/2026 2,200 0.1 (4.76%) 16,552 34.94 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 26,629 55.94 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 62,159 130.54 0 0 2,100 2,400 1,800
04/05/2026 2,200 0.1 (4.76%) 45,294 95.11 0 0 2,100 2,400 1,800
29/04/2026 2,000 -0.1 (-4.76%) 69,733 146.17 0 0 2,100 2,400 1,800
28/04/2026 2,100 0 (0%) 27,382 57.48 0 0 2,100 2,400 1,800
24/04/2026 2,100 0 (0%) 46,800 98.29 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 77,062 161.94 0 0 2,100 2,400 1,800
22/04/2026 2,200 0.1 (4.76%) 2,100 4.46 0 0 2,100 2,400 1,800
21/04/2026 2,200 0.1 (4.76%) 23,700 49.97 0 0 2,100 2,400 1,800
20/04/2026 2,200 0.1 (4.76%) 27,028 56.81 0 0 2,100 2,400 1,800
17/04/2026 2,100 -0.1 (-4.55%) 64,806 136.27 0 0 2,200 2,500 1,900
16/04/2026 2,100 0 (0%) 31,431 68.17 0 0 2,100 2,400 1,800
15/04/2026 2,100 -0.1 (-4.55%) 52,516 111.71 0 0 2,200 2,500 1,900
14/04/2026 2,100 -0.2 (-8.7%) 71,107 154.34 0 0 2,300 2,600 2,000
13/04/2026 2,200 -0.1 (-4.35%) 26,337 60.17 0 0 2,300 2,600 2,000
10/04/2026 2,300 0.1 (4.55%) 150,511 340.63 0 0 2,200 2,500 1,900
09/04/2026 2,200 0.1 (4.76%) 156,103 343.44 0 0 2,100 2,400 1,800
08/04/2026 2,200 0.1 (4.76%) 88,602 187.49 0 0 2,100 2,400 1,800
07/04/2026 2,100 -0.1 (-4.55%) 142,400 300.23 0 0 2,200 2,500 1,900
06/04/2026 2,200 0 (0%) 155,106 334.24 0 0 2,200 2,500 1,900
03/04/2026 2,300 0 (0%) 230,359 508.41 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 73,501 169.05 0 0 2,300 2,600 2,000
01/04/2026 2,400 0 (0%) 581,162 1,337.73 0 0 2,400 2,700 2,100
31/03/2026 2,400 0 (0%) 16,536 39.43 0 0 2,400 2,700 2,100
30/03/2026 2,400 0.1 (4.35%) 21,749 51.35 0 0 2,300 2,600 2,000
27/03/2026 2,400 0.1 (4.35%) 65,829 152.02 0 0 2,300 2,600 2,000
26/03/2026 2,300 -0.2 (-8%) 190,575 442.36 0 0 2,500 2,800 2,200
25/03/2026 2,500 0.1 (4.17%) 19,727 48.67 0 0 2,400 2,700 2,100
24/03/2026 2,400 0 (0%) 149,750 358.59 0 0 2,400 2,700 2,100
23/03/2026 2,400 -0.1 (-4%) 159,538 383.82 0 0 2,500 2,800 2,200
20/03/2026 2,500 0.1 (4.17%) 180,106 450.94 0 0 2,400 2,700 2,100
19/03/2026 2,500 0.1 (4.17%) 52,506 126.08 0 0 2,400 2,700 2,100

Historical Data-ko - BSC

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