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
17/09/2026 3,950 0.07 (1.8%) 8,900 34.58 0 0 3,880 4,150 3,610
16/09/2026 3,880 -0.02 (-0.51%) 3,500 13.38 0 0 3,900 4,170 3,630
15/09/2026 3,900 0.04 (1.04%) 100 0.39 0 0 3,860 4,130 3,590
14/09/2026 3,860 -0.02 (-0.52%) 1,500 5.74 0 0 3,880 4,150 3,610
11/09/2026 3,880 0 (0%) 3,300 12.69 0 0 3,880 4,150 3,610
10/09/2026 3,880 0.03 (0.78%) 3,900 14.96 0 0 3,850 4,110 3,590
09/09/2026 3,850 0.05 (1.32%) 2,600 9.94 0 0 3,800 4,060 3,540
08/09/2026 3,800 -0.12 (-3.06%) 2,100 7.99 0 0 3,920 4,190 3,650
07/09/2026 3,920 -0.02 (-0.51%) 5,100 19.57 0 0 3,940 4,210 3,670
04/09/2026 3,940 0.01 (0.25%) 8,300 32.37 0 0 3,930 4,200 3,660
03/09/2026 3,930 0 (0%) 0 0 0 0 3,930 4,200 3,660
28/08/2026 3,930 0 (0%) 5,100 19.98 0 0 3,930 4,200 3,660
27/08/2026 3,930 0 (0%) 0 0 0 0 3,930 4,200 3,660
26/08/2026 3,930 0.04 (1.03%) 1,300 5.07 0 0 3,890 4,160 3,620
25/08/2026 3,890 -0.04 (-1.02%) 1,200 4.59 0 0 3,930 4,200 3,660
24/08/2026 3,930 0 (0%) 4,700 18.49 0 0 3,930 4,200 3,660
21/08/2026 3,930 0.01 (0.26%) 7,100 27.74 0 0 3,920 4,190 3,650
20/08/2026 3,920 0 (0%) 0 0 0 0 3,920 4,190 3,650
19/08/2026 3,920 0 (0%) 2,200 8.29 0 0 3,920 4,190 3,650
18/08/2026 3,920 -0.01 (-0.25%) 200 0.77 0 0 3,930 4,200 3,660
17/08/2026 3,930 -0.02 (-0.51%) 7,800 29.35 0 0 3,950 4,220 3,680
14/08/2026 3,950 0 (0%) 1,300 5.14 0 0 3,950 4,220 3,680
13/08/2026 3,950 0.08 (2.07%) 1,300 5.1 0 0 3,870 4,140 3,600
12/08/2026 3,870 -0.1 (-2.52%) 500 1.96 0 0 3,970 4,240 3,700
11/08/2026 3,970 0 (0%) 2,000 7.87 0 0 3,970 4,240 3,700
10/08/2026 3,970 0.16 (4.2%) 3,800 15.03 0 0 3,810 4,070 3,550
07/08/2026 3,810 -0.16 (-4.03%) 5,400 21. 0 0 3,970 4,240 3,700
06/08/2026 3,970 0 (0%) 3,500 13.88 0 0 3,970 4,240 3,700
05/08/2026 3,970 0 (0%) 13,400 51.75 0 0 3,970 4,240 3,700
04/08/2026 3,970 0 (0%) 26,200 102.76 0 0 3,970 4,240 3,700
03/08/2026 3,970 0.04 (1.02%) 16,700 64.78 0 0 3,930 4,200 3,660
31/07/2026 3,930 -0.03 (-0.76%) 1,300 5.14 0 0 3,960 4,230 3,690
30/07/2026 3,960 0.06 (1.54%) 10,900 42.82 0 0 3,900 4,170 3,630
29/07/2026 3,900 0.02 (0.52%) 1,200 4.66 0 0 3,880 4,150 3,610
28/07/2026 3,880 -0.09 (-2.27%) 6,000 22.91 0 0 3,970 4,240 3,700
27/07/2026 3,970 0.07 (1.79%) 1,500 5.82 0 0 3,900 4,170 3,630
24/07/2026 3,900 -0.05 (-1.27%) 14,500 55.57 0 0 3,950 4,220 3,680
23/07/2026 3,950 0.06 (1.54%) 21,300 81.07 0 0 3,890 4,160 3,620
22/07/2026 3,890 -0.07 (-1.77%) 200 0.78 0 0 3,960 4,230 3,690
21/07/2026 3,960 0 (0%) 4,200 16.17 0 0 3,960 4,230 3,690
20/07/2026 3,960 0.08 (2.06%) 200 0.79 0 0 3,880 4,150 3,610
17/07/2026 3,880 -0.06 (-1.52%) 200 0.79 0 0 3,940 4,210 3,670
16/07/2026 3,940 0.14 (3.68%) 21,200 78.92 0 0 3,800 4,060 3,540
15/07/2026 3,800 0 (0%) 1,800 6.83 0 0 3,800 4,060 3,540
14/07/2026 3,800 -0.09 (-2.31%) 35,300 132.8 0 0 3,890 4,160 3,620
13/07/2026 3,890 0.06 (1.57%) 1,500 5.77 0 0 3,830 4,090 3,570
10/07/2026 3,830 -0.02 (-0.52%) 101,800 368.48 0 0 3,850 4,110 3,590
09/07/2026 3,850 -0.01 (-0.26%) 3,500 13.42 0 0 3,860 4,130 3,590
08/07/2026 3,860 -0.02 (-0.52%) 6,300 24.18 0 0 3,880 4,150 3,610
07/07/2026 3,880 -0.06 (-1.52%) 100 0.39 0 0 3,940 4,210 3,670
06/07/2026 3,940 -0.06 (-1.5%) 500 1.96 0 0 4,000 4,280 3,720
03/07/2026 4,000 -0.03 (-0.74%) 300 1.19 0 0 4,030 4,310 3,750
02/07/2026 4,030 0.06 (1.51%) 11,000 42.51 0 0 3,970 4,240 3,700
01/07/2026 3,970 0.02 (0.51%) 1,800 7.09 0 0 3,950 4,220 3,680
30/06/2026 3,950 0.03 (0.77%) 3,200 12.43 0 0 3,920 4,190 3,650
29/06/2026 3,920 -0.06 (-1.51%) 2,000 7.84 0 0 3,980 4,250 3,710
26/06/2026 3,980 -0.01 (-0.25%) 1,500 5.95 0 0 3,990 4,260 3,720
25/06/2026 3,990 0 (0%) 400 1.6 0 0 3,990 4,260 3,720
24/06/2026 3,990 0.07 (1.79%) 3,000 11.97 0 0 3,920 4,190 3,650
23/06/2026 3,920 -0.08 (-2%) 2,800 10.98 0 0 4,000 4,280 3,720
22/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,280 3,720
19/06/2026 4,000 -0.05 (-1.23%) 2,200 8.57 0 0 4,050 4,330 3,770
18/06/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
17/06/2026 4,050 0 (0%) 3,000 11.91 0 0 4,050 4,330 3,770
16/06/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
15/06/2026 4,050 0.05 (1.25%) 200 0.79 0 0 4,000 4,280 3,720
12/06/2026 4,000 -0.01 (-0.25%) 1,400 5.63 0 0 4,010 4,290 3,730
11/06/2026 4,010 -0.08 (-1.96%) 1,900 7.57 0 0 4,090 4,370 3,810
10/06/2026 4,090 0.09 (2.25%) 600 2.47 0 0 4,000 4,280 3,720
09/06/2026 4,000 0.01 (0.25%) 8,200 32.28 0 0 3,990 4,260 3,720
08/06/2026 3,990 0.09 (2.31%) 8,600 33.59 0 0 3,900 4,170 3,630
05/06/2026 3,900 0.01 (0.26%) 13,100 51.18 0 0 3,890 4,160 3,620
04/06/2026 3,890 -0.15 (-3.71%) 6,500 24.89 0 0 4,040 4,320 3,760
03/06/2026 4,040 0 (0%) 10,100 39.72 0 0 4,040 4,320 3,760
02/06/2026 4,040 0.04 (1%) 12,200 47.35 0 0 4,000 4,280 3,720
01/06/2026 4,000 -0.1 (-2.44%) 12,600 50.43 0 0 4,100 4,380 3,820
29/05/2026 4,100 0.1 (2.5%) 16,500 65.13 0 0 4,000 4,280 3,720
28/05/2026 4,000 0 (0%) 800 3.2 0 0 4,000 4,280 3,720
27/05/2026 4,000 -0.01 (-0.25%) 1,900 7.49 0 0 4,010 4,290 3,730
26/05/2026 4,010 0 (0%) 0 0 0 0 4,010 4,290 3,730
25/05/2026 4,010 -0.02 (-0.5%) 1,800 7.21 0 0 4,030 4,310 3,750
22/05/2026 4,030 0.07 (1.77%) 12,700 49.88 0 0 3,960 4,230 3,690
21/05/2026 3,960 0.07 (1.8%) 1,100 4.3 0 0 3,890 4,160 3,620
20/05/2026 3,890 -0.08 (-2.02%) 200 0.78 0 0 3,970 4,240 3,700
19/05/2026 3,970 0 (0%) 0 0 0 0 3,970 4,240 3,700
18/05/2026 3,970 0.02 (0.51%) 11,300 44.31 0 0 3,950 4,220 3,680
15/05/2026 3,950 0 (0%) 300 1.18 0 0 3,950 4,220 3,680
14/05/2026 3,950 0 (0%) 0 0 0 0 3,950 4,220 3,680
13/05/2026 3,950 0.05 (1.28%) 11,600 45.3 0 0 3,900 4,170 3,630
12/05/2026 3,900 -0.03 (-0.76%) 2,000 7.83 0 0 3,930 4,200 3,660
11/05/2026 3,930 -0.01 (-0.25%) 5,700 21.69 0 0 3,940 4,210 3,670
08/05/2026 3,940 0 (0%) 2,200 8.67 0 0 3,940 4,210 3,670
07/05/2026 3,940 -0.06 (-1.5%) 8,900 35.01 0 0 4,000 4,280 3,720
06/05/2026 4,000 0.03 (0.76%) 12,000 47.46 0 0 3,970 4,240 3,700
05/05/2026 3,970 -0.02 (-0.5%) 100 0.4 0 0 3,990 4,260 3,720
04/05/2026 3,990 0.01 (0.25%) 92,200 368. 0 0 3,980 4,250 3,710
29/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
28/04/2026 3,980 0.03 (0.76%) 200 0.8 0 0 3,950 4,220 3,680
24/04/2026 3,950 -0.02 (-0.5%) 700 2.75 0 0 3,970 4,240 3,700
23/04/2026 3,970 0 (0%) 700 2.77 0 0 3,970 4,240 3,700
22/04/2026 3,970 -0.02 (-0.5%) 4,400 17.43 0 0 3,990 4,260 3,720
21/04/2026 3,990 -0.01 (-0.25%) 3,400 13.3 0 0 4,000 4,280 3,720
20/04/2026 4,000 -0.04 (-0.99%) 800 3.16 0 0 4,040 4,320 3,760
17/04/2026 4,040 0.05 (1.25%) 100 0.4 0 0 3,990 4,260 3,720
16/04/2026 3,990 0 (0%) 2,100 8.36 0 0 3,990 4,260 3,720
15/04/2026 3,990 0.02 (0.5%) 300 1.2 0 0 3,970 4,240 3,700
14/04/2026 3,970 0 (0%) 6,800 26.52 0 0 3,970 4,240 3,700
13/04/2026 3,970 0 (0%) 400 1.61 0 0 3,970 4,240 3,700
10/04/2026 3,970 0 (0%) 700 2.77 0 0 3,970 4,240 3,700
09/04/2026 3,970 -0.02 (-0.5%) 12,900 50.96 0 0 3,990 4,260 3,720
08/04/2026 3,990 -0.01 (-0.25%) 15,000 59.98 0 0 4,000 4,280 3,720
07/04/2026 4,000 0.02 (0.5%) 800 3.18 0 0 3,980 4,250 3,710
06/04/2026 3,980 0 (0%) 1,000 3.98 998,335 3,893.51 3,980 4,250 3,710
03/04/2026 3,980 0.07 (1.79%) 4,300 16.87 0 0 3,910 4,180 3,640
02/04/2026 3,910 -0.04 (-1.01%) 700 2.74 0 0 3,950 4,220 3,680
01/04/2026 3,950 0 (0%) 4,300 16.94 0 0 3,950 4,220 3,680
31/03/2026 3,950 -0.04 (-1.%) 4,600 18.24 0 0 3,990 4,260 3,720
30/03/2026 3,990 0 (0%) 63,800 252.72 0 0 3,990 4,260 3,720
27/03/2026 3,990 0 (0%) 4,000 15.88 0 0 3,990 4,260 3,720
26/03/2026 3,990 0 (0%) 200 0.8 0 0 3,990 4,260 3,720
25/03/2026 3,990 0.07 (1.79%) 1,900 7.4 0 0 3,920 4,190 3,650
24/03/2026 3,920 0 (0%) 9,300 36.37 0 0 3,920 4,190 3,650
23/03/2026 3,920 0.2 (5.38%) 4,300 16.78 1,543,662 6,020.28 3,720 3,980 3,460
20/03/2026 3,720 -0.23 (-5.82%) 28,300 109.6 0 0 3,950 4,220 3,680
19/03/2026 3,950 -0.14 (-3.42%) 3,300 12.95 0 0 4,090 4,370 3,810
18/03/2026 4,090 0.11 (2.76%) 11,200 43.94 0 0 3,980 4,250 3,710
17/03/2026 3,980 0.08 (2.05%) 1,700 6.63 0 0 3,900 4,170 3,630

Historical Data-ko - BSC

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