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 1,630 -0.01 (-0.61%) 6,100 9.62 0 0 1,640 1,750 1,530
29/10/2026 1,640 0 (0%) 15,700 25.33 0 0 1,640 1,750 1,530
28/10/2026 1,640 0 (0%) 32,500 53.31 0 0 1,640 1,750 1,530
27/10/2026 1,640 -0.01 (-0.61%) 11,000 17.84 0 0 1,650 1,760 1,540
26/10/2026 1,650 -0.02 (-1.2%) 35,500 58.84 0 0 1,670 1,780 1,560
23/10/2026 1,670 0.02 (1.21%) 53,900 88.28 0 0 1,650 1,760 1,540
22/10/2026 1,650 -0.02 (-1.2%) 27,200 43.75 0 0 1,670 1,780 1,560
21/10/2026 1,670 0.04 (2.45%) 59,100 96.02 0 0 1,630 1,740 1,520
20/10/2026 1,630 0 (0%) 1,500 2.44 0 0 1,630 1,740 1,520
19/10/2026 1,630 0 (0%) 23,000 37.12 0 0 1,630 1,740 1,520
16/10/2026 1,630 0 (0%) 67,100 108.92 0 0 1,630 1,740 1,520
15/10/2026 1,630 0 (0%) 59,700 96.58 0 0 1,630 1,740 1,520
14/10/2026 1,630 0.01 (0.62%) 4,900 7.86 0 0 1,620 1,730 1,510
13/10/2026 1,620 0 (0%) 9,700 15.64 0 0 1,620 1,730 1,510
12/10/2026 1,620 0.02 (1.25%) 22,900 36.69 0 0 1,600 1,710 1,490
09/10/2026 1,600 -0.03 (-1.84%) 16,300 26.34 0 0 1,630 1,740 1,520
08/10/2026 1,630 -0.01 (-0.61%) 1,100 1.8 0 0 1,640 1,750 1,530
07/10/2026 1,640 0.01 (0.61%) 31,200 50.76 0 0 1,630 1,740 1,520
06/10/2026 1,630 -0.06 (-3.55%) 18,000 29.89 0 0 1,690 1,800 1,580
05/10/2026 1,690 0.02 (1.2%) 18,900 31.68 0 0 1,670 1,780 1,560
02/10/2026 1,670 -0.06 (-3.47%) 256,500 414.19 0 0 1,730 1,850 1,610
01/10/2026 1,730 0 (0%) 13,300 22.5 0 0 1,730 1,850 1,610
30/09/2026 1,730 0 (0%) 1,500 2.57 0 0 1,730 1,850 1,610
29/09/2026 1,730 0 (0%) 13,300 22.96 0 0 1,730 1,850 1,610
28/09/2026 1,730 0.02 (1.17%) 5,300 9.05 0 0 1,710 1,820 1,600
25/09/2026 1,710 -0.01 (-0.58%) 27,200 46.56 0 0 1,720 1,840 1,600
24/09/2026 1,720 -0.01 (-0.58%) 2,700 4.58 0 0 1,730 1,850 1,610
23/09/2026 1,730 -0.01 (-0.57%) 24,900 41.97 0 0 1,740 1,860 1,620
22/09/2026 1,740 -0.01 (-0.57%) 30,100 50.95 0 0 1,750 1,870 1,630
21/09/2026 1,750 0.01 (0.57%) 18,700 32.71 0 0 1,740 1,860 1,620
18/09/2026 1,740 0 (0%) 4,200 7.31 0 0 1,740 1,860 1,620
17/09/2026 1,740 0 (0%) 51,800 90.16 0 0 1,740 1,860 1,620
16/09/2026 1,740 -0.01 (-0.57%) 30,200 52.49 0 0 1,750 1,870 1,630
15/09/2026 1,750 0.06 (3.55%) 2,700 4.63 0 0 1,690 1,800 1,580
14/09/2026 1,690 -0.07 (-3.98%) 117,900 193.73 0 0 1,760 1,880 1,640
11/09/2026 1,760 -0.04 (-2.22%) 69,400 118.76 0 0 1,800 1,920 1,680
10/09/2026 1,800 0.05 (2.86%) 41,000 70.77 0 0 1,750 1,870 1,630
09/09/2026 1,750 -0.05 (-2.78%) 10,600 19.07 0 0 1,800 1,920 1,680
08/09/2026 1,800 0.02 (1.12%) 6,900 12.15 0 0 1,780 1,900 1,660
07/09/2026 1,780 0 (0%) 3,300 5.94 0 0 1,780 1,900 1,660
04/09/2026 1,780 -0.02 (-1.11%) 49,500 88.55 0 0 1,800 1,920 1,680
03/09/2026 1,800 -0.02 (-1.1%) 29,400 52.59 0 0 1,820 1,940 1,700
28/08/2026 1,820 0.01 (0.55%) 10,300 18.67 0 0 1,810 1,930 1,690
27/08/2026 1,810 -0.01 (-0.55%) 28,200 51.24 0 0 1,820 1,940 1,700
26/08/2026 1,820 0.01 (0.55%) 20,800 37.14 0 0 1,810 1,930 1,690
25/08/2026 1,810 0.01 (0.56%) 38,000 67.73 0 0 1,800 1,920 1,680
24/08/2026 1,800 0.01 (0.56%) 75,600 136.39 0 0 1,790 1,910 1,670
21/08/2026 1,790 0.01 (0.56%) 28,800 51.74 0 0 1,780 1,900 1,660
20/08/2026 1,780 0 (0%) 34,400 61.29 0 0 1,780 1,900 1,660
19/08/2026 1,780 -0.02 (-1.11%) 7,400 13.24 0 0 1,800 1,920 1,680
18/08/2026 1,800 0 (0%) 22,800 40.55 0 0 1,800 1,920 1,680
17/08/2026 1,800 0.03 (1.69%) 63,800 113.88 0 0 1,770 1,890 1,650
14/08/2026 1,770 -0.02 (-1.12%) 51,900 92.87 0 0 1,790 1,910 1,670
13/08/2026 1,790 0.01 (0.56%) 30,400 54.33 0 0 1,780 1,900 1,660
12/08/2026 1,780 0.01 (0.56%) 27,700 49.68 0 0 1,770 1,890 1,650
11/08/2026 1,770 0.02 (1.14%) 50,800 90.45 0 0 1,750 1,870 1,630
10/08/2026 1,750 -0.03 (-1.69%) 40,800 71.11 0 0 1,780 1,900 1,660
07/08/2026 1,780 0 (0%) 9,600 17.32 0 0 1,780 1,900 1,660
06/08/2026 1,780 -0.04 (-2.2%) 49,400 88.32 0 0 1,820 1,940 1,700
05/08/2026 1,820 0.02 (1.11%) 380,800 686.02 0 0 1,800 1,920 1,680
04/08/2026 1,800 0.03 (1.69%) 17,900 32.09 0 0 1,770 1,890 1,650
03/08/2026 1,770 -0.03 (-1.67%) 60,700 108.12 0 0 1,800 1,920 1,680
31/07/2026 1,800 -0.04 (-2.17%) 26,900 48.39 0 0 1,840 1,960 1,720
30/07/2026 1,840 0.06 (3.37%) 23,600 42.51 0 0 1,780 1,900 1,660
29/07/2026 1,780 -0.05 (-2.73%) 134,100 238.06 0 0 1,830 1,950 1,710
28/07/2026 1,830 0.03 (1.67%) 40,900 73.14 0 0 1,800 1,920 1,680
27/07/2026 1,800 -0.01 (-0.55%) 49,700 89.52 0 0 1,810 1,930 1,690
24/07/2026 1,810 -0.08 (-4.23%) 65,400 116.89 0 0 1,890 2,020 1,760
23/07/2026 1,890 0.02 (1.07%) 55,100 101.24 0 0 1,870 2,000 1,740
22/07/2026 1,870 0.01 (0.54%) 16,000 30.04 0 0 1,860 1,990 1,730
21/07/2026 1,860 0 (0%) 8,000 14.76 0 0 1,860 1,990 1,730
20/07/2026 1,860 -0.14 (-7.%) 100,300 188.47 0 0 2,000 2,140 1,860
17/07/2026 2,000 0 (0%) 31,400 62.79 0 0 2,000 2,140 1,860
16/07/2026 2,000 0 (0%) 120,500 238.65 0 0 2,000 2,140 1,860
15/07/2026 2,000 0.02 (1.01%) 45,800 91.45 0 0 1,980 2,110 1,850
14/07/2026 1,980 -0.02 (-1%) 36,300 72.05 0 0 2,000 2,140 1,860
13/07/2026 2,000 -0.01 (-0.5%) 64,900 127.7 0 0 2,010 2,150 1,870
10/07/2026 2,010 0.08 (4.15%) 110,000 220.69 0 0 1,930 2,060 1,800
09/07/2026 1,930 -0.1 (-4.93%) 53,500 104.85 0 0 2,030 2,170 1,890
08/07/2026 2,030 0 (0%) 24,500 49.63 0 0 2,030 2,170 1,890
07/07/2026 2,030 -0.02 (-0.98%) 253,600 507.15 0 0 2,050 2,190 1,910
06/07/2026 2,050 -0.11 (-5.09%) 137,700 286.36 0 0 2,160 2,310 2,010
03/07/2026 2,160 -0.13 (-5.68%) 89,900 195.22 0 0 2,290 2,450 2,130
02/07/2026 2,290 0.09 (4.09%) 563,000 1,188.57 0 0 2,200 2,350 2,050
01/07/2026 2,200 -0.08 (-3.51%) 685,400 1,474.69 0 0 2,280 2,430 2,130
30/06/2026 2,280 -0.09 (-3.8%) 65,900 149.06 0 0 2,370 2,530 2,210
29/06/2026 2,370 -0.15 (-5.95%) 371,900 877.73 0 0 2,520 2,690 2,350
26/06/2026 2,520 -0.03 (-1.18%) 17,200 43.76 0 0 2,550 2,720 2,380
25/06/2026 2,550 0.01 (0.39%) 58,000 147.63 0 0 2,540 2,710 2,370
24/06/2026 2,540 0 (0%) 15,300 38.7 0 0 2,540 2,710 2,370
23/06/2026 2,540 -0.01 (-0.39%) 3,300 8.41 0 0 2,550 2,720 2,380
22/06/2026 2,550 0 (0%) 23,900 60.95 0 0 2,550 2,720 2,380
19/06/2026 2,550 -0.03 (-1.16%) 800 2.06 0 0 2,580 2,760 2,400
18/06/2026 2,580 0 (0%) 6,700 16.99 0 0 2,580 2,760 2,400
17/06/2026 2,580 0.01 (0.39%) 1,500 3.85 0 0 2,570 2,740 2,400
16/06/2026 2,570 0.05 (1.98%) 1,400 3.6 0 0 2,520 2,690 2,350
15/06/2026 2,520 -0.07 (-2.7%) 16,900 43.02 0 0 2,590 2,770 2,410
12/06/2026 2,590 0 (0%) 1,300 3.37 0 0 2,590 2,770 2,410
11/06/2026 2,590 0.01 (0.39%) 29,700 72.35 0 0 2,580 2,760 2,400
10/06/2026 2,580 0.01 (0.39%) 6,600 16.88 0 0 2,570 2,740 2,400
09/06/2026 2,570 -0.01 (-0.39%) 27,700 69.47 0 0 2,580 2,760 2,400
08/06/2026 2,580 0.05 (1.98%) 36,800 92.96 0 0 2,530 2,700 2,360
05/06/2026 2,530 -0.08 (-3.07%) 2,600 6.63 0 0 2,610 2,790 2,430
04/06/2026 2,610 -0.08 (-2.97%) 75,400 191.37 0 0 2,690 2,870 2,510
03/06/2026 2,690 0.05 (1.89%) 18,300 47.85 0 0 2,640 2,820 2,460
02/06/2026 2,640 -0.01 (-0.38%) 5,400 14.15 0 0 2,650 2,830 2,470
01/06/2026 2,650 0.07 (2.71%) 122,500 319.02 0 0 2,580 2,760 2,400
29/05/2026 2,580 -0.01 (-0.39%) 31,700 79.63 0 0 2,590 2,770 2,410
28/05/2026 2,590 0.02 (0.78%) 5,600 14.29 0 0 2,570 2,740 2,400
27/05/2026 2,570 -0.01 (-0.39%) 34,500 88.77 0 0 2,580 2,760 2,400
26/05/2026 2,580 -0.02 (-0.77%) 43,900 113.22 0 0 2,600 2,780 2,420
25/05/2026 2,600 0 (0%) 12,400 31.72 0 0 2,600 2,780 2,420
22/05/2026 2,600 -0.05 (-1.89%) 22,000 56.74 0 0 2,650 2,830 2,470
21/05/2026 2,650 0.03 (1.15%) 10,900 28.84 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 42,700 109.1 0 0 2,670 2,850 2,490
19/05/2026 2,670 0 (0%) 18,400 48.97 0 0 2,670 2,850 2,490
18/05/2026 2,670 0.08 (3.09%) 3,600 9.39 0 0 2,590 2,770 2,410
15/05/2026 2,590 -0.08 (-3.%) 9,000 23.74 0 0 2,670 2,850 2,490
14/05/2026 2,670 -0.02 (-0.74%) 2,400 6.47 0 0 2,690 2,870 2,510
13/05/2026 2,690 0.07 (2.67%) 9,100 23.92 0 0 2,620 2,800 2,440
12/05/2026 2,620 -0.03 (-1.13%) 28,900 76.41 0 0 2,650 2,830 2,470
11/05/2026 2,650 -0.01 (-0.38%) 81,400 215.68 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.01 (-0.37%) 43,900 112.09 0 0 2,670 2,850 2,490
07/05/2026 2,670 0 (0%) 44,200 117.94 0 0 2,670 2,850 2,490
06/05/2026 2,670 -0.09 (-3.26%) 45,300 122.06 0 0 2,760 2,950 2,570
05/05/2026 2,760 0 (0%) 35,500 93.35 0 0 2,760 2,950 2,570
04/05/2026 2,760 -0.06 (-2.13%) 54,000 150.04 0 0 2,820 3,010 2,630

Historical Data-ko - BSC

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