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 3,600 0.06 (1.69%) 103,500 347.56 0 0 3,540 3,780 3,300
29/10/2026 3,540 -0.25 (-6.6%) 85,200 304.59 0 0 3,790 4,050 3,530
28/10/2026 3,790 0 (0%) 10,800 41.07 0 0 3,790 4,050 3,530
27/10/2026 3,790 0.24 (6.76%) 241,700 914.96 0 0 3,550 3,790 3,310
26/10/2026 3,550 0.19 (5.65%) 32,000 111.09 0 0 3,360 3,590 3,130
23/10/2026 3,360 -0.09 (-2.61%) 17,200 57.22 0 0 3,450 3,690 3,210
22/10/2026 3,450 0 (0%) 41,200 142.13 0 0 3,450 3,690 3,210
21/10/2026 3,450 0.15 (4.55%) 45,900 160.24 0 0 3,300 3,530 3,070
20/10/2026 3,300 -0.2 (-5.71%) 87,000 298.83 0 0 3,500 3,740 3,260
19/10/2026 3,500 0 (0%) 50,900 177. 0 0 3,500 3,740 3,260
16/10/2026 3,500 0.22 (6.71%) 72,300 245.11 0 0 3,280 3,500 3,060
15/10/2026 3,280 -0.12 (-3.53%) 180,200 588.47 0 0 3,400 3,630 3,170
14/10/2026 3,400 -0.12 (-3.41%) 90,100 312.56 0 0 3,520 3,760 3,280
13/10/2026 3,520 0.07 (2.03%) 157,000 529.15 0 0 3,450 3,690 3,210
12/10/2026 3,450 -0.07 (-1.99%) 88,300 308.37 0 0 3,520 3,760 3,280
09/10/2026 3,520 0.02 (0.57%) 97,000 331.46 0 0 3,500 3,740 3,260
08/10/2026 3,500 -0.01 (-0.28%) 63,200 220.61 0 0 3,510 3,750 3,270
07/10/2026 3,510 -0.03 (-0.85%) 58,000 201.62 0 0 3,540 3,780 3,300
06/10/2026 3,540 0.04 (1.14%) 21,600 76.19 0 0 3,500 3,740 3,260
05/10/2026 3,500 0.01 (0.29%) 145,600 482.08 0 0 3,490 3,730 3,250
02/10/2026 3,490 -0.26 (-6.93%) 66,000 242.29 0 0 3,750 4,010 3,490
01/10/2026 3,750 0 (0%) 20,100 74.93 0 0 3,750 4,010 3,490
30/09/2026 3,750 0.01 (0.27%) 52,700 196.98 0 0 3,740 4,000 3,480
29/09/2026 3,740 0.06 (1.63%) 35,800 133.45 0 0 3,680 3,930 3,430
28/09/2026 3,680 0 (0%) 59,900 217.13 0 0 3,680 3,930 3,430
25/09/2026 3,680 0.08 (2.22%) 36,900 135.78 0 0 3,600 3,850 3,350
24/09/2026 3,600 -0.08 (-2.17%) 50,300 183.85 0 0 3,680 3,930 3,430
23/09/2026 3,680 -0.06 (-1.6%) 55,400 206.2 0 0 3,740 4,000 3,480
22/09/2026 3,740 -0.06 (-1.58%) 72,400 274.81 0 0 3,800 4,060 3,540
21/09/2026 3,800 0 (0%) 62,800 237.33 0 0 3,800 4,060 3,540
18/09/2026 3,800 0.05 (1.33%) 111,800 413.73 0 0 3,750 4,010 3,490
17/09/2026 3,750 -0.14 (-3.6%) 152,900 572.17 0 0 3,890 4,160 3,620
16/09/2026 3,890 -0.06 (-1.52%) 138,600 514.94 0 0 3,950 4,220 3,680
15/09/2026 3,950 -0.06 (-1.5%) 1,953,700 7,293.27 0 0 4,010 4,290 3,730
14/09/2026 4,010 -0.3 (-6.96%) 513,400 2,089.33 0 0 4,310 4,610 4,010
11/09/2026 4,310 -0.32 (-6.91%) 220,100 960.62 0 0 4,630 4,950 4,310
10/09/2026 4,630 0.02 (0.43%) 52,700 242.49 0 0 4,610 4,930 4,290
09/09/2026 4,610 0.3 (6.96%) 252,100 1,151.25 0 0 4,310 4,610 4,010
08/09/2026 4,310 0.03 (0.7%) 32,900 141.56 0 0 4,280 4,570 3,990
07/09/2026 4,280 0.04 (0.94%) 47,800 205.31 0 0 4,240 4,530 3,950
04/09/2026 4,240 -0.08 (-1.85%) 15,300 65.74 0 0 4,320 4,620 4,020
03/09/2026 4,320 -0.05 (-1.14%) 24,900 106.49 0 0 4,370 4,670 4,070
28/08/2026 4,370 0.07 (1.63%) 77,900 336.84 0 0 4,300 4,600 4,000
27/08/2026 4,300 0 (0%) 53,200 228.1 0 0 4,300 4,600 4,000
26/08/2026 4,300 0 (0%) 11,100 46.99 0 0 4,300 4,600 4,000
25/08/2026 4,300 0 (0%) 40,500 173.84 0 0 4,300 4,600 4,000
24/08/2026 4,300 -0.05 (-1.15%) 10,500 45.84 0 0 4,350 4,650 4,050
21/08/2026 4,350 0.02 (0.46%) 75,400 318.1 0 0 4,330 4,630 4,030
20/08/2026 4,330 0.05 (1.17%) 4,600 19.57 0 0 4,280 4,570 3,990
19/08/2026 4,280 -0.02 (-0.47%) 97,900 421.03 0 0 4,300 4,600 4,000
18/08/2026 4,300 -0.05 (-1.15%) 35,400 152.6 0 0 4,350 4,650 4,050
17/08/2026 4,350 0.09 (2.11%) 29,800 128.28 0 0 4,260 4,550 3,970
14/08/2026 4,260 -0.05 (-1.16%) 9,800 42. 0 0 4,310 4,610 4,010
13/08/2026 4,310 0 (0%) 22,700 97.82 0 0 4,310 4,610 4,010
12/08/2026 4,310 0.01 (0.23%) 38,900 166.64 0 0 4,300 4,600 4,000
11/08/2026 4,300 0.07 (1.65%) 19,300 82.87 0 0 4,230 4,520 3,940
10/08/2026 4,230 0.01 (0.24%) 68,100 291.21 0 0 4,220 4,510 3,930
07/08/2026 4,220 -0.14 (-3.21%) 41,300 175.52 0 0 4,360 4,660 4,060
06/08/2026 4,360 0 (0%) 16,600 71.44 0 0 4,360 4,660 4,060
05/08/2026 4,360 0.04 (0.93%) 61,100 264.75 0 0 4,320 4,620 4,020
04/08/2026 4,320 -0.02 (-0.46%) 143,000 602.06 0 0 4,340 4,640 4,040
03/08/2026 4,340 0 (0%) 61,700 264.57 0 0 4,340 4,640 4,040
31/07/2026 4,340 0.1 (2.36%) 29,400 127.98 0 0 4,240 4,530 3,950
30/07/2026 4,240 0.06 (1.44%) 63,800 267.53 0 0 4,180 4,470 3,890
29/07/2026 4,180 0 (0%) 25,000 104.43 0 0 4,180 4,470 3,890
28/07/2026 4,180 0 (0%) 16,800 70.16 0 0 4,180 4,470 3,890
27/07/2026 4,180 0.08 (1.95%) 99,400 405.39 0 0 4,100 4,380 3,820
24/07/2026 4,100 0.16 (4.06%) 45,900 185.25 0 0 3,940 4,210 3,670
23/07/2026 3,940 0.09 (2.34%) 26,000 99.82 0 0 3,850 4,110 3,590
22/07/2026 3,850 -0.18 (-4.47%) 71,600 282.27 0 0 4,030 4,310 3,750
21/07/2026 4,030 -0.17 (-4.05%) 26,200 106.05 0 0 4,200 4,490 3,910
20/07/2026 4,200 -0.18 (-4.11%) 104,800 429.22 0 0 4,380 4,680 4,080
17/07/2026 4,380 0.01 (0.23%) 162,200 707.17 0 0 4,370 4,670 4,070
16/07/2026 4,370 0.28 (6.85%) 179,100 780.13 0 0 4,090 4,370 3,810
15/07/2026 4,090 0.26 (6.79%) 165,800 677.87 0 0 3,830 4,090 3,570
14/07/2026 3,830 -0.27 (-6.59%) 36,000 139.63 0 0 4,100 4,380 3,820
13/07/2026 4,100 0 (0%) 13,200 53.65 0 0 4,100 4,380 3,820
10/07/2026 4,100 0.01 (0.24%) 10,700 43.38 0 0 4,090 4,370 3,810
09/07/2026 4,090 0 (0%) 33,500 136.57 0 0 4,090 4,370 3,810
08/07/2026 4,090 0.01 (0.25%) 46,300 187.94 0 0 4,080 4,360 3,800
07/07/2026 4,080 -0.01 (-0.24%) 140,900 549.67 0 0 4,090 4,370 3,810
06/07/2026 4,090 -0.18 (-4.22%) 10,500 43.04 0 0 4,270 4,560 3,980
03/07/2026 4,270 0.14 (3.39%) 207,200 813.35 0 0 4,130 4,410 3,850
02/07/2026 4,130 0 (0%) 5,800 23.96 0 0 4,130 4,410 3,850
01/07/2026 4,130 0.01 (0.24%) 15,900 66.37 0 0 4,120 4,400 3,840
30/06/2026 4,120 0.06 (1.48%) 58,700 239.24 0 0 4,060 4,340 3,780
29/06/2026 4,060 0.06 (1.5%) 51,600 206.99 0 0 4,000 4,280 3,720
26/06/2026 4,000 -0.05 (-1.23%) 15,400 61.71 0 0 4,050 4,330 3,770
25/06/2026 4,050 -0.12 (-2.88%) 62,000 251.75 0 0 4,170 4,460 3,880
24/06/2026 4,170 0.16 (3.99%) 32,300 131.45 0 0 4,010 4,290 3,730
23/06/2026 4,010 -0.15 (-3.61%) 108,200 422.96 0 0 4,160 4,450 3,870
22/06/2026 4,160 0.06 (1.46%) 31,000 125.19 0 0 4,100 4,380 3,820
19/06/2026 4,100 -0.09 (-2.15%) 22,400 91.05 0 0 4,190 4,480 3,900
18/06/2026 4,190 0 (0%) 4,300 17.72 0 0 4,190 4,480 3,900
17/06/2026 4,190 -0.05 (-1.18%) 20,300 83.86 0 0 4,240 4,530 3,950
16/06/2026 4,240 -0.01 (-0.24%) 1,100 4.57 0 0 4,250 4,540 3,960
15/06/2026 4,250 -0.01 (-0.23%) 2,500 10.56 0 0 4,260 4,550 3,970
12/06/2026 4,260 0.08 (1.91%) 37,400 156.05 0 0 4,180 4,470 3,890
11/06/2026 4,180 -0.01 (-0.24%) 9,600 39.82 0 0 4,190 4,480 3,900
10/06/2026 4,190 0.01 (0.24%) 88,700 365.93 0 0 4,180 4,470 3,890
09/06/2026 4,180 -0.03 (-0.71%) 13,300 54.39 0 0 4,210 4,500 3,920
08/06/2026 4,210 -0.01 (-0.24%) 11,400 47.59 0 0 4,220 4,510 3,930
05/06/2026 4,220 0 (0%) 63,000 262.89 0 0 4,220 4,510 3,930
04/06/2026 4,220 -0.01 (-0.24%) 13,400 56.43 0 0 4,230 4,520 3,940
03/06/2026 4,230 0.02 (0.48%) 125,400 518.33 0 0 4,210 4,500 3,920
02/06/2026 4,210 0 (0%) 81,100 333.56 0 0 4,210 4,500 3,920
01/06/2026 4,210 0.05 (1.2%) 13,400 56.01 0 0 4,160 4,450 3,870
29/05/2026 4,160 -0.05 (-1.19%) 25,300 104.03 0 0 4,210 4,500 3,920
28/05/2026 4,210 -0.05 (-1.17%) 2,900 12.23 0 0 4,260 4,550 3,970
27/05/2026 4,260 0.01 (0.24%) 20,900 88.81 0 0 4,250 4,540 3,960
26/05/2026 4,250 0.07 (1.67%) 12,400 52.15 0 0 4,180 4,470 3,890
25/05/2026 4,180 0.07 (1.7%) 13,400 55.4 0 0 4,110 4,390 3,830
22/05/2026 4,110 -0.11 (-2.61%) 29,200 119.47 0 0 4,220 4,510 3,930
21/05/2026 4,220 0.02 (0.48%) 53,300 219.88 0 0 4,200 4,490 3,910
20/05/2026 4,200 -0.1 (-2.33%) 38,400 161.52 0 0 4,300 4,600 4,000
19/05/2026 4,300 0.1 (2.38%) 25,600 110.29 0 0 4,200 4,490 3,910
18/05/2026 4,200 -0.1 (-2.33%) 47,500 201.33 0 0 4,300 4,600 4,000
15/05/2026 4,300 0 (0%) 15,600 67.28 0 0 4,300 4,600 4,000
14/05/2026 4,300 -0.01 (-0.23%) 40,600 173.51 0 0 4,310 4,610 4,010
13/05/2026 4,310 0.01 (0.23%) 57,500 246.19 0 0 4,300 4,600 4,000
12/05/2026 4,300 0 (0%) 31,100 133.8 0 0 4,300 4,600 4,000
11/05/2026 4,300 -0.1 (-2.27%) 152,200 656.85 0 0 4,400 4,700 4,100
08/05/2026 4,400 0 (0%) 31,700 139.47 0 0 4,400 4,700 4,100
07/05/2026 4,400 -0.1 (-2.22%) 229,800 993.23 0 0 4,500 4,810 4,190
06/05/2026 4,500 0.1 (2.27%) 60,400 266.84 0 0 4,400 4,700 4,100
05/05/2026 4,400 -0.18 (-3.93%) 209,200 904.7 0 0 4,580 4,900 4,260
04/05/2026 4,580 0 (0%) 65,200 299.18 0 0 4,580 4,900 4,260

Historical Data-ko - BSC

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