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 (0%) 122,800 442.08 0 0 3,600 4,100 3,100
29/10/2026 3,600 -0.1 (-2.7%) 94,300 339.89 0 0 3,700 4,200 3,200
28/10/2026 3,600 -0.1 (-2.7%) 19,402 71.39 0 0 3,700 4,200 3,200
27/10/2026 3,700 0.1 (2.78%) 1,400 5.18 0 0 3,600 4,100 3,100
26/10/2026 3,600 -0.1 (-2.7%) 2,100 7.58 0 0 3,700 4,200 3,200
23/10/2026 3,800 0.1 (2.7%) 9,200 34.05 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 19,100 70.67 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 34,600 127.32 0 0 3,700 4,200 3,200
20/10/2026 3,700 -0.1 (-2.63%) 2,000 7.4 0 0 3,800 4,300 3,300
19/10/2026 3,800 0.1 (2.7%) 400 1.5 0 0 3,700 4,200 3,200
16/10/2026 3,800 0.2 (5.56%) 6,601 24.44 0 0 3,600 4,100 3,100
15/10/2026 3,600 0.1 (2.86%) 5,200 18.72 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 2,413 8.47 0 0 3,500 4,000 3,000
13/10/2026 3,500 -0.1 (-2.78%) 17,100 59.99 0 0 3,600 4,100 3,100
12/10/2026 3,600 -0.1 (-2.7%) 43,602 156.99 0 0 3,700 4,200 3,200
09/10/2026 3,700 0 (0%) 2,000 7.4 0 0 3,700 4,200 3,200
08/10/2026 3,700 0 (0%) 4,000 14.8 0 0 3,700 4,200 3,200
07/10/2026 3,700 0 (0%) 9,100 33.67 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 9,900 36.45 0 0 3,700 4,200 3,200
05/10/2026 3,700 -0.1 (-2.63%) 23,000 85.1 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 3,201 12.15 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 6,030 22.92 0 0 3,800 4,300 3,300
30/09/2026 3,800 0 (0%) 14,113 53.63 0 0 3,800 4,300 3,300
29/09/2026 3,800 0 (0%) 11,005 42.07 0 0 3,800 4,300 3,300
28/09/2026 3,800 0 (0%) 37,401 142.12 0 0 3,800 4,300 3,300
25/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/09/2026 3,800 0 (0%) 800 3.04 0 0 3,800 4,300 3,300
23/09/2026 3,800 0 (0%) 300 1.13 0 0 3,800 4,300 3,300
22/09/2026 3,800 0.1 (2.7%) 2,912 11.06 0 0 3,700 4,200 3,200
21/09/2026 3,800 -0.1 (-2.56%) 15,410 57.51 0 0 3,900 4,400 3,400
18/09/2026 3,900 0.1 (2.63%) 110 0.43 0 0 3,800 4,300 3,300
17/09/2026 3,800 -0.1 (-2.56%) 6,812 26.07 0 0 3,900 4,400 3,400
16/09/2026 3,900 0 (0%) 1,650,801 6,437.98 0 0 3,900 4,400 3,400
15/09/2026 3,900 0 (0%) 7 0.03 0 0 3,900 4,400 3,400
14/09/2026 3,900 0.1 (2.63%) 110 0.43 0 0 3,800 4,300 3,300
11/09/2026 3,800 -0.1 (-2.56%) 7,501 28.38 0 0 3,900 4,400 3,400
10/09/2026 3,900 0.1 (2.63%) 201 0.78 0 0 3,800 4,300 3,300
09/09/2026 3,800 -0.1 (-2.56%) 31,101 118.18 0 0 3,900 4,400 3,400
08/09/2026 3,900 0 (0%) 16,202 63.19 0 0 3,900 4,400 3,400
07/09/2026 4,000 0.2 (5.26%) 9,801 38.17 0 0 3,800 4,300 3,300
04/09/2026 3,800 0 (0%) 201 0.76 0 0 3,800 4,300 3,300
03/09/2026 3,800 -0.2 (-5%) 39,201 149.17 0 0 4,000 4,600 3,400
28/08/2026 4,000 0.1 (2.56%) 301 1.19 1,000 3.5 3,900 4,400 3,400
27/08/2026 3,900 0 (0%) 601 2.34 0 0 3,900 4,400 3,400
26/08/2026 3,900 0 (0%) 190,203 741.79 0 0 3,900 4,400 3,400
25/08/2026 4,000 0 (0%) 114,101 448.91 0 0 4,000 4,600 3,400
24/08/2026 4,000 -0.1 (-2.44%) 4,000 16 0 0 4,100 4,700 3,500
21/08/2026 4,100 0.1 (2.5%) 258,510 1,059.89 500,000 1,750 4,000 4,600 3,400
20/08/2026 4,000 0.1 (2.56%) 82,800 327.51 0 0 3,900 4,400 3,400
19/08/2026 3,900 -0.1 (-2.5%) 80,372 314.67 0 0 4,000 4,600 3,400
18/08/2026 4,000 -0.2 (-4.76%) 12,400 49.61 0 0 4,200 4,800 3,600
17/08/2026 4,000 -0.1 (-2.44%) 38,800 162.15 0 0 4,100 4,700 3,500
14/08/2026 4,000 0 (0%) 70,200 284.54 0 0 4,000 4,600 3,400
13/08/2026 3,900 -0.1 (-2.5%) 21,000 83 0 0 4,000 4,600 3,400
12/08/2026 4,000 -0.2 (-4.76%) 74,002 294.06 0 0 4,200 4,800 3,600
11/08/2026 4,200 0 (0%) 23,300 97.86 0 0 4,200 4,800 3,600
10/08/2026 4,300 0.1 (2.38%) 48,300 200.87 0 0 4,200 4,800 3,600
07/08/2026 4,000 0 (0%) 73,102 306.35 0 0 4,000 4,600 3,400
06/08/2026 4,000 -0.1 (-2.44%) 20,700 83.3 0 0 4,100 4,700 3,500
05/08/2026 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
04/08/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
03/08/2026 4,000 -0.1 (-2.44%) 79,002 319.71 0 0 4,100 4,700 3,500
31/07/2026 4,000 -0.3 (-6.98%) 26,701 108.45 0 0 4,300 4,900 3,700
30/07/2026 4,300 0.3 (7.5%) 61,800 265.02 0 0 4,000 4,600 3,400
29/07/2026 4,000 0.1 (2.56%) 24,700 98.66 0 0 3,900 4,400 3,400
28/07/2026 4,000 0 (0%) 13,602 53.17 0 0 4,000 4,600 3,400
27/07/2026 3,900 -0.4 (-9.3%) 96,700 386.71 0 0 4,300 4,900 3,700
24/07/2026 4,300 -0.2 (-4.44%) 2,000 8.51 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2026 4,100 -0.2 (-4.65%) 50,780 227.19 0 0 4,300 4,900 3,700
21/07/2026 4,000 0 (0%) 65,859 285.98 0 0 4,000 4,600 3,400
20/07/2026 3,900 -0.2 (-4.88%) 37,300 147.6 0 0 4,100 4,700 3,500
17/07/2026 4,100 -0.1 (-2.38%) 15,101 61.91 0 0 4,200 4,800 3,600
16/07/2026 4,200 0 (0%) 2,400 10.05 0 0 4,200 4,800 3,600
15/07/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
14/07/2026 4,200 0 (0%) 3,600 15.03 0 0 4,200 4,800 3,600
13/07/2026 4,100 -0.2 (-4.65%) 26,000 108.01 0 0 4,300 4,900 3,700
10/07/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/07/2026 4,300 0.1 (2.38%) 800 3.44 0 0 4,200 4,800 3,600
07/07/2026 4,200 0 (0%) 5,800 24.36 0 0 4,200 4,800 3,600
06/07/2026 4,200 0 (0%) 57,200 241.26 0 0 4,200 4,800 3,600
03/07/2026 4,200 -0.1 (-2.33%) 20,100 84.43 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 58,500 249.18 0 0 4,300 4,900 3,700
01/07/2026 4,300 -0.1 (-2.27%) 59,206 254.38 0 0 4,400 5,000 3,800
30/06/2026 4,300 -0.2 (-4.44%) 47,500 209.53 0 0 4,500 5,100 3,900
29/06/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
26/06/2026 4,400 -0.2 (-4.35%) 3,002 13.21 0 0 4,600 5,200 4,000
25/06/2026 4,600 0.1 (2.22%) 400 1.82 0 0 4,500 5,100 3,900
24/06/2026 4,700 -0.2 (-4.08%) 1,320 5.98 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 102 0.5 0 0 4,900 5,600 4,200
19/06/2026 4,900 0.3 (6.52%) 52,000 254.7 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 61,450 279.88 0 0 4,600 5,200 4,000
17/06/2026 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 5,000 3,800
16/06/2026 4,400 0.1 (2.33%) 2,500 11.02 0 0 4,300 4,900 3,700
15/06/2026 4,300 0 (0%) 500 2.16 0 0 4,300 4,900 3,700
12/06/2026 4,300 0 (0%) 6,500 27.95 0 0 4,300 4,900 3,700
11/06/2026 4,300 0 (0%) 6,702 28.5 0 0 4,300 4,900 3,700
10/06/2026 4,300 -0.2 (-4.44%) 14,500 62.38 0 0 4,500 5,100 3,900
09/06/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
08/06/2026 4,300 -0.2 (-4.44%) 3,600 15.81 0 0 4,500 5,100 3,900
05/06/2026 4,500 -0.6 (-11.76%) 28,800 128.43 0 0 5,100 5,800 4,400
04/06/2026 4,700 -0.3 (-6%) 66,200 338.26 0 0 5,000 5,700 4,300
03/06/2026 4,800 0.2 (4.35%) 154,726 767.68 0 0 4,600 5,200 4,000
02/06/2026 4,800 0.5 (11.63%) 200,933 916.52 0 0 4,300 4,900 3,700
01/06/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
29/05/2026 4,300 0 (0%) 14,200 60.95 0 0 4,300 4,900 3,700
28/05/2026 4,300 0 (0%) 938 4.01 0 0 4,300 4,900 3,700
27/05/2026 4,300 0 (0%) 9,694 41.62 0 0 4,300 4,900 3,700
26/05/2026 4,300 -0.1 (-2.27%) 3,000 12.9 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 160 0.7 0 0 4,400 5,000 3,800
22/05/2026 4,400 0.2 (4.76%) 307 1.35 0 0 4,200 4,800 3,600
21/05/2026 4,400 0.1 (2.33%) 10,460 44.14 0 0 4,300 4,900 3,700
20/05/2026 4,400 0 (0%) 600 2.59 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.2 (4.76%) 11,400 50.16 0 0 4,200 4,800 3,600
18/05/2026 4,300 -0.1 (-2.27%) 4,800 20.15 0 0 4,400 5,000 3,800
15/05/2026 4,400 0 (0%) 20,600 90.61 0 0 4,400 5,000 3,800
14/05/2026 4,400 0 (0%) 1,000 4.4 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.1 (2.33%) 502 2.21 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 2,300 9.96 0 0 4,300 4,900 3,700
11/05/2026 4,300 -0.1 (-2.27%) 10,200 43.88 0 0 4,400 5,000 3,800
08/05/2026 4,400 0 (0%) 3,400 14.83 0 0 4,400 5,000 3,800
07/05/2026 4,400 0 (0%) 7,000 30.8 0 0 4,400 5,000 3,800
06/05/2026 4,400 0 (0%) 3,300 14.52 0 0 4,400 5,000 3,800
05/05/2026 4,400 0 (0%) 7,100 31.17 0 0 4,400 5,000 3,800
04/05/2026 4,400 0 (0%) 15,616 68.71 0 0 4,400 5,000 3,800

Historical Data-ko - BSC

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