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
29/10/2026 2,120 0.03 (1.44%) 400 0.85 0 0 2,090 2,230 1,950
28/10/2026 2,090 -0.04 (-1.88%) 1,200 2.53 0 0 2,130 2,270 1,990
27/10/2026 2,130 0.04 (1.91%) 1,200 2.55 0 0 2,090 2,230 1,950
26/10/2026 2,090 0 (0%) 11,300 23.63 0 0 2,090 2,230 1,950
23/10/2026 2,090 0.01 (0.48%) 9,300 19.67 0 0 2,080 2,220 1,940
22/10/2026 2,080 -0.04 (-1.89%) 12,600 26.38 0 0 2,120 2,260 1,980
21/10/2026 2,120 0 (0%) 30,700 64.6 0 0 2,120 2,260 1,980
20/10/2026 2,120 -0.01 (-0.47%) 15,500 32.2 0 0 2,130 2,270 1,990
19/10/2026 2,130 -0.03 (-1.39%) 21,800 45.76 0 0 2,160 2,310 2,010
16/10/2026 2,160 0.03 (1.41%) 8,900 18.91 0 0 2,130 2,270 1,990
15/10/2026 2,130 -0.03 (-1.39%) 6,800 14.57 0 0 2,160 2,310 2,010
14/10/2026 2,160 0 (0%) 9,200 19.86 0 0 2,160 2,310 2,010
13/10/2026 2,160 -0.01 (-0.46%) 2,000 4.3 0 0 2,170 2,320 2,020
12/10/2026 2,170 0.01 (0.46%) 3,800 8.15 0 0 2,160 2,310 2,010
09/10/2026 2,160 0 (0%) 46,700 101.38 0 0 2,160 2,310 2,010
08/10/2026 2,160 0.05 (2.37%) 39,000 84.12 0 0 2,110 2,250 1,970
07/10/2026 2,110 0 (0%) 3,400 7.15 0 0 2,110 2,250 1,970
06/10/2026 2,110 0 (0%) 39,800 83.73 0 0 2,110 2,250 1,970
05/10/2026 2,110 0.03 (1.44%) 52,200 111.14 0 0 2,080 2,220 1,940
02/10/2026 2,080 -0.04 (-1.89%) 5,500 11.48 0 0 2,120 2,260 1,980
01/10/2026 2,120 0.01 (0.47%) 20,900 43.5 0 0 2,110 2,250 1,970
30/09/2026 2,110 0.02 (0.96%) 4,300 9.06 0 0 2,090 2,230 1,950
29/09/2026 2,090 0.02 (0.97%) 23,500 49.13 0 0 2,070 2,210 1,930
28/09/2026 2,070 -0.02 (-0.96%) 5,700 11.89 0 0 2,090 2,230 1,950
25/09/2026 2,090 -0.06 (-2.79%) 15,500 33.7 0 0 2,150 2,300 2,000
24/09/2026 2,150 -0.09 (-4.02%) 154,400 345.4 0 0 2,240 2,390 2,090
23/09/2026 2,240 0 (0%) 7,100 15.9 0 0 2,240 2,390 2,090
22/09/2026 2,240 0.05 (2.28%) 19,600 43.13 0 0 2,190 2,340 2,040
21/09/2026 2,190 -0.06 (-2.67%) 1,500 3.33 0 0 2,250 2,400 2,100
18/09/2026 2,250 0 (0%) 8,800 19.62 0 0 2,250 2,400 2,100
17/09/2026 2,250 0.01 (0.45%) 5,400 11.97 0 0 2,240 2,390 2,090
16/09/2026 2,240 0 (0%) 34,100 75.51 0 0 2,240 2,390 2,090
15/09/2026 2,240 0.02 (0.9%) 8,800 19.49 0 0 2,220 2,370 2,070
14/09/2026 2,220 0 (0%) 20,100 45.03 0 0 2,220 2,370 2,070
11/09/2026 2,220 -0.07 (-3.06%) 13,100 29.26 0 0 2,290 2,450 2,130
10/09/2026 2,290 -0.01 (-0.43%) 3,800 8.64 0 0 2,300 2,460 2,140
09/09/2026 2,300 0.04 (1.77%) 12,800 28.98 0 0 2,260 2,410 2,110
08/09/2026 2,260 0 (0%) 53,200 120.44 0 0 2,260 2,410 2,110
07/09/2026 2,260 -0.02 (-0.88%) 17,900 40.71 0 0 2,280 2,430 2,130
04/09/2026 2,280 -0.01 (-0.44%) 15,400 35.09 0 0 2,290 2,450 2,130
03/09/2026 2,290 -0.02 (-0.87%) 9,800 22.6 0 0 2,310 2,470 2,150
28/08/2026 2,310 -0.04 (-1.7%) 24,800 57.31 0 0 2,350 2,510 2,190
27/08/2026 2,350 -0.1 (-4.08%) 113,500 263.65 0 0 2,450 2,620 2,280
26/08/2026 2,450 0.11 (4.7%) 15,300 36.54 0 0 2,340 2,500 2,180
25/08/2026 2,340 -0.01 (-0.43%) 13,900 32.29 0 0 2,350 2,510 2,190
24/08/2026 2,350 0.03 (1.29%) 7,300 17.03 0 0 2,320 2,480 2,160
21/08/2026 2,320 0.01 (0.43%) 4,100 9.62 0 0 2,310 2,470 2,150
20/08/2026 2,310 -0.08 (-3.35%) 15,300 35.53 0 0 2,390 2,550 2,230
19/08/2026 2,390 0.02 (0.84%) 4,100 9.73 0 0 2,370 2,530 2,210
18/08/2026 2,370 0.09 (3.95%) 7,900 18.74 0 0 2,280 2,430 2,130
17/08/2026 2,280 -0.16 (-6.56%) 44,900 102.91 0 0 2,440 2,610 2,270
14/08/2026 2,440 0.01 (0.41%) 1,000 2.47 0 0 2,430 2,600 2,260
13/08/2026 2,430 -0.04 (-1.62%) 1,500 3.66 0 0 2,470 2,640 2,300
12/08/2026 2,470 0.03 (1.23%) 13,400 32.73 0 0 2,440 2,610 2,270
11/08/2026 2,440 0.01 (0.41%) 13,900 34.2 0 0 2,430 2,600 2,260
10/08/2026 2,430 0.02 (0.83%) 3,700 9.01 0 0 2,410 2,570 2,250
07/08/2026 2,410 -0.12 (-4.74%) 36,100 87.22 0 0 2,530 2,700 2,360
06/08/2026 2,530 0.11 (4.55%) 18,200 44.02 0 0 2,420 2,580 2,260
05/08/2026 2,420 -0.09 (-3.59%) 67,500 164.71 0 0 2,510 2,680 2,340
04/08/2026 2,510 -0.14 (-5.28%) 50,000 125.36 0 0 2,650 2,830 2,470
03/08/2026 2,650 0.01 (0.38%) 34,600 90.14 0 0 2,640 2,820 2,460
31/07/2026 2,640 0 (0%) 27,800 72.48 0 0 2,640 2,820 2,460
30/07/2026 2,640 0.04 (1.54%) 18,400 48.19 0 0 2,600 2,780 2,420
29/07/2026 2,600 -0.11 (-4.06%) 107,500 280.63 0 0 2,710 2,890 2,530
28/07/2026 2,710 0.01 (0.37%) 106,700 288.7 0 0 2,700 2,880 2,520
27/07/2026 2,700 0.14 (5.47%) 206,000 551.65 0 0 2,560 2,730 2,390
24/07/2026 2,560 0.04 (1.59%) 96,500 246.42 0 0 2,520 2,690 2,350
23/07/2026 2,520 0.03 (1.2%) 101,500 255.2 0 0 2,490 2,660 2,320
22/07/2026 2,490 0.08 (3.32%) 59,700 148.08 0 0 2,410 2,570 2,250
21/07/2026 2,410 0.01 (0.42%) 127,600 313.18 0 0 2,400 2,560 2,240
20/07/2026 2,400 -0.08 (-3.23%) 102,800 252.25 0 0 2,480 2,650 2,310
17/07/2026 2,480 0.08 (3.33%) 53,900 131.49 0 0 2,400 2,560 2,240
16/07/2026 2,400 0.02 (0.84%) 27,000 63.7 0 0 2,380 2,540 2,220
15/07/2026 2,380 -0.01 (-0.42%) 30,800 73.96 0 0 2,390 2,550 2,230
14/07/2026 2,390 0.05 (2.14%) 22,200 52.19 0 0 2,340 2,500 2,180
13/07/2026 2,340 -0.04 (-1.68%) 51,700 121.94 0 0 2,380 2,540 2,220
10/07/2026 2,380 -0.13 (-5.18%) 161,700 387.25 0 0 2,510 2,680 2,340
09/07/2026 2,510 -0.02 (-0.79%) 129,600 328.28 0 0 2,530 2,700 2,360
08/07/2026 2,530 0.16 (6.75%) 316,000 792.63 0 0 2,370 2,530 2,210
07/07/2026 2,370 0.04 (1.72%) 74,200 173.22 0 0 2,330 2,490 2,170
06/07/2026 2,330 -0.05 (-2.1%) 16,600 39.11 0 0 2,380 2,540 2,220
03/07/2026 2,380 0 (0%) 24,700 58.61 0 0 2,380 2,540 2,220
02/07/2026 2,380 0.01 (0.42%) 17,800 42.39 0 0 2,370 2,530 2,210
01/07/2026 2,370 0 (0%) 63,200 150.41 0 0 2,370 2,530 2,210
30/06/2026 2,370 -0.01 (-0.42%) 20,000 47.5 0 0 2,380 2,540 2,220
29/06/2026 2,380 0 (0%) 28,000 66.53 0 0 2,380 2,540 2,220
26/06/2026 2,380 0 (0%) 41,000 97.3 0 0 2,380 2,540 2,220
25/06/2026 2,380 -0.02 (-0.83%) 21,700 51.83 0 0 2,400 2,560 2,240
24/06/2026 2,400 -0.01 (-0.41%) 20,400 48.82 0 0 2,410 2,570 2,250
23/06/2026 2,410 0.01 (0.42%) 4,100 9.81 0 0 2,400 2,560 2,240
22/06/2026 2,400 -0.01 (-0.41%) 7,700 18.67 0 0 2,410 2,570 2,250
19/06/2026 2,410 -0.03 (-1.23%) 27,400 66.86 0 0 2,440 2,610 2,270
18/06/2026 2,440 0.01 (0.41%) 78,900 191.08 0 0 2,430 2,600 2,260
17/06/2026 2,430 0 (0%) 12,800 31.15 0 0 2,430 2,600 2,260
16/06/2026 2,430 0.04 (1.67%) 67,700 165.51 0 0 2,390 2,550 2,230
15/06/2026 2,390 -0.01 (-0.42%) 37,300 89.47 0 0 2,400 2,560 2,240
12/06/2026 2,400 -0.04 (-1.64%) 103,900 250.19 0 0 2,440 2,610 2,270
11/06/2026 2,440 -0.02 (-0.81%) 45,100 109.08 0 0 2,460 2,630 2,290
10/06/2026 2,460 0.06 (2.5%) 114,300 278.23 0 0 2,400 2,560 2,240
09/06/2026 2,400 -0.01 (-0.41%) 28,700 68.2 0 0 2,410 2,570 2,250
08/06/2026 2,410 -0.02 (-0.82%) 74,300 177.98 0 0 2,430 2,600 2,260
05/06/2026 2,430 -0.04 (-1.62%) 22,200 54.39 0 0 2,470 2,640 2,300
04/06/2026 2,470 0 (0%) 47,900 117.17 0 0 2,470 2,640 2,300
03/06/2026 2,470 -0.01 (-0.4%) 51,100 126.28 0 0 2,480 2,650 2,310
02/06/2026 2,480 0.02 (0.81%) 40,200 99.32 0 0 2,460 2,630 2,290
01/06/2026 2,460 0 (0%) 133,700 328.21 0 0 2,460 2,630 2,290
29/05/2026 2,460 -0.04 (-1.6%) 43,500 107.49 0 0 2,500 2,670 2,330
28/05/2026 2,500 -0.01 (-0.4%) 73,000 180.48 0 0 2,510 2,680 2,340
27/05/2026 2,510 0.01 (0.4%) 53,900 134.67 0 0 2,500 2,670 2,330
26/05/2026 2,500 -0.01 (-0.4%) 69,400 173.12 0 0 2,510 2,680 2,340
25/05/2026 2,510 0 (0%) 7,800 19.6 0 0 2,510 2,680 2,340
22/05/2026 2,510 -0.03 (-1.18%) 111,700 282.3 0 0 2,540 2,710 2,370
21/05/2026 2,540 -0.03 (-1.17%) 59,000 150.37 0 0 2,570 2,740 2,400
20/05/2026 2,570 -0.02 (-0.77%) 96,000 246.69 0 0 2,590 2,770 2,410
19/05/2026 2,590 -0.01 (-0.38%) 43,900 114.2 0 0 2,600 2,780 2,420
18/05/2026 2,600 -0.02 (-0.76%) 78,000 202.71 0 0 2,620 2,800 2,440
15/05/2026 2,620 0.02 (0.77%) 70,200 183.07 0 0 2,600 2,780 2,420
14/05/2026 2,600 -0.01 (-0.38%) 51,200 133.2 0 0 2,610 2,790 2,430
13/05/2026 2,610 -0.01 (-0.38%) 51,700 134.35 0 0 2,620 2,800 2,440
12/05/2026 2,620 0.01 (0.38%) 47,700 123.99 0 0 2,610 2,790 2,430
11/05/2026 2,610 -0.02 (-0.76%) 58,900 153.62 0 0 2,630 2,810 2,450
08/05/2026 2,630 0 (0%) 46,000 121.26 0 0 2,630 2,810 2,450
07/05/2026 2,630 0.01 (0.38%) 41,200 110.11 0 0 2,620 2,800 2,440
06/05/2026 2,620 0.01 (0.38%) 22,400 58.35 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.06 (-2.25%) 116,900 307.05 0 0 2,670 2,850 2,490
04/05/2026 2,670 -0.08 (-2.91%) 99,800 266.39 0 0 2,750 2,940 2,560
29/04/2026 2,750 -0.07 (-2.48%) 103,900 290.65 0 0 2,820 3,010 2,630

Historical Data-ko - BSC

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