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 0.1 (5.88%) 14,300 25.55 0 0 1,700 1,900 1,500
29/10/2026 1,700 -0.1 (-5.56%) 209,960 359.21 0 0 1,800 2,000 1,600
28/10/2026 1,900 0 (0%) 82,240 150.68 0 0 1,900 2,100 1,700
27/10/2026 1,900 0 (0%) 61,465 118.17 0 0 1,900 2,100 1,700
26/10/2026 1,800 -0.3 (-14.29%) 303,057 564.47 0 0 2,100 2,400 1,800
23/10/2026 2,200 -0.1 (-4.35%) 147,455 316.55 0 0 2,300 2,600 2,000
22/10/2026 2,300 0.3 (15%) 298,589 674.51 0 0 2,000 2,300 1,700
21/10/2026 2,000 0.2 (11.11%) 183,616 363.52 0 0 1,800 2,000 1,600
20/10/2026 1,900 0.2 (11.76%) 256,446 464.32 0 0 1,700 1,900 1,500
19/10/2026 1,700 0 (0%) 10,800 18.39 0 0 1,700 1,900 1,500
16/10/2026 1,700 0 (0%) 70,700 120.24 0 0 1,700 1,900 1,500
15/10/2026 1,700 0 (0%) 108,900 185.13 0 0 1,700 1,900 1,500
14/10/2026 1,700 0 (0%) 132,400 225.08 0 0 1,700 1,900 1,500
13/10/2026 1,700 0 (0%) 50,200 85.46 0 0 1,700 1,900 1,500
12/10/2026 1,700 0 (0%) 29,709 50.5 0 0 1,700 1,900 1,500
09/10/2026 1,700 -0.1 (-5.56%) 53,200 90.44 0 0 1,800 2,000 1,600
08/10/2026 1,800 0.1 (5.88%) 59,103 104.33 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 251,100 416.87 0 0 1,700 1,900 1,500
06/10/2026 1,700 -0.1 (-5.56%) 66,700 113.53 0 0 1,800 2,000 1,600
05/10/2026 1,800 0.1 (5.88%) 118,046 212.56 0 0 1,700 1,900 1,500
02/10/2026 1,800 0 (0%) 233,701 399.06 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 31,987 58.16 0 0 1,800 2,000 1,600
30/09/2026 1,900 0.2 (11.76%) 220,565 405.48 0 0 1,700 1,900 1,500
29/09/2026 1,600 -0.1 (-5.88%) 27,400 46.57 0 0 1,700 1,900 1,500
28/09/2026 1,700 0 (0%) 20,100 34.18 0 0 1,700 1,900 1,500
25/09/2026 1,700 -0.1 (-5.56%) 20,614 35.18 0 0 1,800 2,000 1,600
24/09/2026 1,700 -0.1 (-5.56%) 26,503 47.71 0 0 1,800 2,000 1,600
23/09/2026 1,800 0 (0%) 40,600 73.1 0 0 1,800 2,000 1,600
22/09/2026 1,800 0 (0%) 13,400 24.15 0 0 1,800 2,000 1,600
21/09/2026 1,800 0 (0%) 2,100 3.78 0 0 1,800 2,000 1,600
18/09/2026 1,800 0 (0%) 77,717 139.89 0 0 1,800 2,000 1,600
17/09/2026 1,800 0 (0%) 34,200 61.56 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 143,117 257.62 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 1,180 2.09 0 0 1,800 2,000 1,600
14/09/2026 1,700 0 (0%) 79,700 143.36 0 0 1,700 1,900 1,500
11/09/2026 1,700 0 (0%) 57,197 97.23 0 0 1,700 1,900 1,500
10/09/2026 1,800 0.1 (5.88%) 52,800 92.27 0 0 1,700 1,900 1,500
09/09/2026 1,800 0.1 (5.88%) 29,500 50.16 0 0 1,700 1,900 1,500
08/09/2026 1,800 0 (0%) 18,300 31.63 0 0 1,800 2,000 1,600
07/09/2026 1,800 0 (0%) 11,300 20.27 0 0 1,800 2,000 1,600
04/09/2026 1,800 -0.1 (-5.26%) 28,700 51.67 0 0 1,900 2,100 1,700
03/09/2026 1,800 0 (0%) 73,100 137.88 0 0 1,800 2,000 1,600
28/08/2026 1,800 0 (0%) 50,200 90.35 0 0 1,800 2,000 1,600
27/08/2026 1,800 0 (0%) 15,800 28.45 0 0 1,800 2,000 1,600
26/08/2026 1,800 0 (0%) 48,100 86.6 0 0 1,800 2,000 1,600
25/08/2026 1,900 0.1 (5.56%) 34,200 61.61 0 0 1,800 2,000 1,600
24/08/2026 1,800 0 (0%) 3,600 6.5 0 0 1,800 2,000 1,600
21/08/2026 1,800 0 (0%) 18,500 33.31 0 0 1,800 2,000 1,600
20/08/2026 1,900 0.1 (5.56%) 1,400 2.54 0 0 1,800 2,000 1,600
19/08/2026 1,800 -0.1 (-5.26%) 35,231 63.43 0 0 1,900 2,100 1,700
18/08/2026 1,900 0.1 (5.56%) 14,939 27.77 0 0 1,800 2,000 1,600
17/08/2026 1,800 -0.1 (-5.26%) 52,410 94.43 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 18,900 35.81 0 0 1,900 2,100 1,700
13/08/2026 1,900 0 (0%) 40,900 77.63 0 0 1,900 2,100 1,700
12/08/2026 1,900 0 (0%) 43,001 81.66 0 0 1,900 2,100 1,700
11/08/2026 2,000 0.2 (11.11%) 41,923 79.65 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 86,003 157.84 0 0 1,800 2,000 1,600
07/08/2026 1,900 -0.1 (-5%) 64,304 116.58 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 172,000 340.02 0 0 2,000 2,300 1,700
05/08/2026 2,000 0.2 (11.11%) 141,211 282.42 0 0 1,800 2,000 1,600
04/08/2026 1,900 0.2 (11.76%) 188,900 349.35 0 0 1,700 1,900 1,500
03/08/2026 1,700 0 (0%) 19,706 34.26 0 0 1,700 1,900 1,500
31/07/2026 1,700 0 (0%) 30,300 51.54 0 0 1,700 1,900 1,500
30/07/2026 1,800 0.1 (5.88%) 37,900 66.2 0 0 1,700 1,900 1,500
29/07/2026 1,800 0.1 (5.88%) 42,211 73.28 0 0 1,700 1,900 1,500
28/07/2026 1,800 0 (0%) 201,600 332.91 0 0 1,800 2,000 1,600
27/07/2026 1,800 -0.1 (-5.26%) 38,100 68.71 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 38,137 72.37 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 34,706 65.33 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 50,700 95.03 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 36,341 68.87 0 0 1,900 2,100 1,700
20/07/2026 2,000 0 (0%) 55,900 107.9 0 0 2,000 2,300 1,700
17/07/2026 1,900 -0.1 (-5%) 53,702 107.11 0 0 2,000 2,300 1,700
16/07/2026 2,100 0.2 (10.53%) 57,414 114.87 0 0 1,900 2,100 1,700
15/07/2026 1,900 -0.1 (-5%) 21,912 42.1 0 0 2,000 2,300 1,700
14/07/2026 2,000 -0.1 (-4.76%) 125,064 250.8 0 0 2,100 2,400 1,800
13/07/2026 2,100 0 (0%) 65,300 136.91 0 0 2,100 2,400 1,800
10/07/2026 2,100 0.2 (10.53%) 191,313 394.6 0 0 1,900 2,100 1,700
09/07/2026 1,900 -0.1 (-5%) 84,101 162.83 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 59,607 119.23 0 0 2,000 2,300 1,700
07/07/2026 2,000 -0.1 (-4.76%) 21,600 43.23 0 0 2,100 2,400 1,800
06/07/2026 2,100 0.1 (5%) 58,401 122.63 0 0 2,000 2,300 1,700
03/07/2026 2,100 0 (0%) 119,200 240.74 0 0 2,100 2,400 1,800
02/07/2026 2,000 -0.1 (-4.76%) 52,900 112.32 0 0 2,100 2,400 1,800
01/07/2026 2,200 0.2 (10%) 67,400 140.35 0 0 2,000 2,300 1,700
30/06/2026 2,100 -0.1 (-4.55%) 76,303 155.59 0 0 2,200 2,500 1,900
29/06/2026 2,100 0 (0%) 108,300 235.08 0 0 2,100 2,400 1,800
26/06/2026 2,200 0.1 (4.76%) 39,918 83.6 0 0 2,100 2,400 1,800
25/06/2026 2,200 0 (0%) 70,205 147.82 0 0 2,200 2,500 1,900
24/06/2026 2,200 -0.1 (-4.35%) 165,915 357.46 0 0 2,300 2,600 2,000
23/06/2026 2,400 0.1 (4.35%) 87,402 202.19 0 0 2,300 2,600 2,000
22/06/2026 2,400 0.2 (9.09%) 123,600 289.23 0 0 2,200 2,500 1,900
19/06/2026 2,400 0 (0%) 270,675 602.16 0 0 2,400 2,700 2,100
18/06/2026 2,500 0 (0%) 275,915 661.73 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 148,552 368.93 0 0 2,500 2,800 2,200
16/06/2026 2,500 -0.2 (-7.41%) 427,290 1,060.88 0 0 2,700 3,100 2,300
15/06/2026 2,800 0.3 (12%) 378,332 1,014.18 0 0 2,500 2,800 2,200
12/06/2026 2,500 0.3 (13.64%) 621,731 1,542.95 0 0 2,200 2,500 1,900
11/06/2026 2,300 0.3 (15%) 320,010 700.09 0 0 2,000 2,300 1,700
10/06/2026 2,000 0.2 (11.11%) 202,515 401.75 0 0 1,800 2,000 1,600
09/06/2026 1,900 0.1 (5.56%) 63,287 114.9 0 0 1,800 2,000 1,600
08/06/2026 1,700 -0.1 (-5.56%) 159,434 284.58 0 0 1,800 2,000 1,600
05/06/2026 1,900 0 (0%) 212,610 392.08 0 0 1,900 2,100 1,700
04/06/2026 1,800 -0.3 (-14.29%) 226,001 424.89 0 0 2,100 2,400 1,800
03/06/2026 2,000 -0.1 (-4.76%) 240,327 509.9 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.6 (40%) 442,300 913.56 0 0 1,500 2,100 900
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
29/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
22/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 0 (0%) 771,531 1,081.85 0 0 1,500 1,600 1,400
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/05/2026 1,500 -0.1 (-6.25%) 287,293 430.95 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500

Historical Data-ko - BSC

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