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
28/10/2026 3,420 -0.05 (-1.44%) 85,900 296.09 0 0 3,470 3,710 3,230
27/10/2026 3,470 0.05 (1.46%) 93,700 322.26 0 0 3,420 3,650 3,190
26/10/2026 3,420 0 (0%) 104,000 354.71 0 0 3,420 3,650 3,190
23/10/2026 3,420 -0.01 (-0.29%) 128,800 438.81 0 0 3,430 3,670 3,190
22/10/2026 3,430 -0.05 (-1.44%) 97,200 335.14 0 0 3,480 3,720 3,240
21/10/2026 3,480 0.13 (3.88%) 276,600 959.51 0 0 3,350 3,580 3,120
20/10/2026 3,350 0.12 (3.72%) 130,500 424.44 0 0 3,230 3,450 3,010
19/10/2026 3,230 -0.06 (-1.82%) 102,000 332.68 0 0 3,290 3,520 3,060
16/10/2026 3,290 0 (0%) 75,700 250.26 0 0 3,290 3,520 3,060
15/10/2026 3,290 -0.01 (-0.3%) 81,900 268.75 0 0 3,300 3,530 3,070
14/10/2026 3,300 0.06 (1.85%) 132,800 430.73 0 0 3,240 3,460 3,020
13/10/2026 3,240 0.04 (1.25%) 103,500 337.34 0 0 3,200 3,420 2,980
12/10/2026 3,200 0.08 (2.56%) 174,500 553.7 0 0 3,120 3,330 2,910
09/10/2026 3,120 0.02 (0.65%) 105,500 327.38 0 0 3,100 3,310 2,890
08/10/2026 3,100 0.09 (2.99%) 154,600 474.25 0 0 3,010 3,220 2,800
07/10/2026 3,010 -0.08 (-2.59%) 111,200 340.64 0 0 3,090 3,300 2,880
06/10/2026 3,090 0.03 (0.98%) 123,200 380.04 0 0 3,060 3,270 2,850
05/10/2026 3,060 0.2 (6.99%) 117,900 360.44 0 0 2,860 3,060 2,660
02/10/2026 2,860 -0.21 (-6.84%) 196,100 580.14 0 0 3,070 3,280 2,860
01/10/2026 3,070 0 (0%) 89,100 272.62 0 0 3,070 3,280 2,860
30/09/2026 3,070 -0.08 (-2.54%) 163,300 498.6 0 0 3,150 3,370 2,930
29/09/2026 3,150 -0.23 (-6.8%) 212,500 693.3 0 0 3,380 3,610 3,150
28/09/2026 3,380 -0.06 (-1.74%) 94,900 319.79 0 0 3,440 3,680 3,200
25/09/2026 3,440 -0.01 (-0.29%) 109,000 372.93 0 0 3,450 3,690 3,210
24/09/2026 3,450 -0.06 (-1.71%) 108,600 376.03 0 0 3,510 3,750 3,270
23/09/2026 3,510 0 (0%) 114,600 400.77 0 0 3,510 3,750 3,270
22/09/2026 3,510 -0.07 (-1.96%) 126,100 447.5 0 0 3,580 3,830 3,330
21/09/2026 3,580 0.02 (0.56%) 153,500 545.98 0 0 3,560 3,800 3,320
18/09/2026 3,560 0.01 (0.28%) 92,800 329.51 0 0 3,550 3,790 3,310
17/09/2026 3,550 0 (0%) 85,500 303.03 0 0 3,550 3,790 3,310
16/09/2026 3,550 -0.1 (-2.74%) 155,100 556.3 0 0 3,650 3,900 3,400
15/09/2026 3,650 -0.01 (-0.27%) 89,800 326.52 0 0 3,660 3,910 3,410
14/09/2026 3,660 0 (0%) 96,500 352.69 0 0 3,660 3,910 3,410
11/09/2026 3,660 -0.07 (-1.88%) 84,500 313.72 0 0 3,730 3,990 3,470
10/09/2026 3,730 0 (0%) 116,700 432.81 0 0 3,730 3,990 3,470
09/09/2026 3,730 0 (0%) 113,000 420.93 0 0 3,730 3,990 3,470
08/09/2026 3,730 -0.02 (-0.53%) 106,500 397.72 0 0 3,750 4,010 3,490
07/09/2026 3,750 -0.15 (-3.85%) 102,600 394.6 0 0 3,900 4,170 3,630
04/09/2026 3,900 0 (0%) 84,200 328.32 0 0 3,900 4,170 3,630
03/09/2026 3,900 -0.05 (-1.27%) 145,200 564.38 0 0 3,950 4,220 3,680
28/08/2026 3,950 0 (0%) 72,400 285.03 0 0 3,950 4,220 3,680
27/08/2026 3,950 0 (0%) 114,400 452.79 0 0 3,950 4,220 3,680
26/08/2026 3,950 0.01 (0.25%) 92,400 363.29 0 0 3,940 4,210 3,670
25/08/2026 3,940 0 (0%) 104,100 409.55 0 0 3,940 4,210 3,670
24/08/2026 3,940 0 (0%) 102,300 403.29 0 0 3,940 4,210 3,670
21/08/2026 3,940 -0.01 (-0.25%) 169,500 666.73 0 0 3,950 4,220 3,680
20/08/2026 3,950 0 (0%) 82,500 327.66 0 0 3,950 4,220 3,680
19/08/2026 3,950 -0.02 (-0.5%) 93,300 368.94 0 0 3,970 4,240 3,700
18/08/2026 3,970 0.01 (0.25%) 88,600 351.5 0 0 3,960 4,230 3,690
17/08/2026 3,960 -0.01 (-0.25%) 93,300 370.07 0 0 3,970 4,240 3,700
14/08/2026 3,970 -0.03 (-0.75%) 115,400 459.78 0 0 4,000 4,280 3,720
13/08/2026 4,000 0 (0%) 108,900 435.12 0 0 4,000 4,280 3,720
12/08/2026 4,000 0 (0%) 83,600 334.68 0 0 4,000 4,280 3,720
11/08/2026 4,000 0.01 (0.25%) 100,400 401.71 0 0 3,990 4,260 3,720
10/08/2026 3,990 0 (0%) 119,900 476.95 0 0 3,990 4,260 3,720
07/08/2026 3,990 0.01 (0.25%) 120,700 480.44 0 0 3,980 4,250 3,710
06/08/2026 3,980 0 (0%) 82,800 329.73 0 0 3,980 4,250 3,710
05/08/2026 3,980 -0.04 (-1.%) 116,000 466.13 0 0 4,020 4,300 3,740
04/08/2026 4,020 0.04 (1.01%) 121,500 490.44 0 0 3,980 4,250 3,710
03/08/2026 3,980 0.05 (1.27%) 383,600 1,553.89 0 0 3,930 4,200 3,660
31/07/2026 3,930 0 (0%) 77,900 308.26 0 0 3,930 4,200 3,660
30/07/2026 3,930 0.03 (0.77%) 120,000 470.97 0 0 3,900 4,170 3,630
29/07/2026 3,900 0 (0%) 151,400 586.46 0 0 3,900 4,170 3,630
28/07/2026 3,900 -0.01 (-0.26%) 134,500 522.53 0 0 3,910 4,180 3,640
27/07/2026 3,910 -0.01 (-0.26%) 92,400 362.93 0 0 3,920 4,190 3,650
24/07/2026 3,920 -0.08 (-2%) 86,700 345.56 0 0 4,000 4,280 3,720
23/07/2026 4,000 0.02 (0.5%) 157,600 624.37 0 0 3,980 4,250 3,710
22/07/2026 3,980 -0.04 (-1.%) 110,400 441.48 0 0 4,020 4,300 3,740
21/07/2026 4,020 0 (0%) 134,900 547.97 0 0 4,020 4,300 3,740
20/07/2026 4,020 -0.14 (-3.37%) 160,400 655.61 0 0 4,160 4,450 3,870
17/07/2026 4,160 -0.06 (-1.42%) 105,400 444.76 0 0 4,220 4,510 3,930
16/07/2026 4,220 -0.08 (-1.86%) 142,800 602.78 0 0 4,300 4,600 4,000
15/07/2026 4,300 0 (0%) 118,800 508.72 0 0 4,300 4,600 4,000
14/07/2026 4,300 0 (0%) 248,800 1,033.19 0 0 4,300 4,600 4,000
13/07/2026 4,300 -0.06 (-1.38%) 142,900 616.2 0 0 4,360 4,660 4,060
10/07/2026 4,360 0 (0%) 120,000 523.6 0 0 4,360 4,660 4,060
09/07/2026 4,360 -0.01 (-0.23%) 222,300 971.13 0 0 4,370 4,670 4,070
08/07/2026 4,370 -0.01 (-0.23%) 143,900 629.91 0 0 4,380 4,680 4,080
07/07/2026 4,380 0 (0%) 129,800 568.1 0 0 4,380 4,680 4,080
06/07/2026 4,380 -0.01 (-0.23%) 121,800 533.49 0 0 4,390 4,690 4,090
03/07/2026 4,390 0.01 (0.23%) 112,600 493.48 0 0 4,380 4,680 4,080
02/07/2026 4,380 0 (0%) 118,900 521.52 0 0 4,380 4,680 4,080
01/07/2026 4,380 -0.02 (-0.45%) 133,100 585.01 0 0 4,400 4,700 4,100
30/06/2026 4,400 0 (0%) 139,600 611.49 0 0 4,400 4,700 4,100
29/06/2026 4,400 0.03 (0.69%) 111,700 489.7 0 0 4,370 4,670 4,070
26/06/2026 4,370 0 (0%) 121,200 529.99 0 0 4,370 4,670 4,070
25/06/2026 4,370 0 (0%) 104,500 457.79 0 0 4,370 4,670 4,070
24/06/2026 4,370 0 (0%) 147,300 642.35 0 0 4,370 4,670 4,070
23/06/2026 4,370 -0.1 (-2.24%) 136,100 600.94 0 0 4,470 4,780 4,160
22/06/2026 4,470 0.05 (1.13%) 107,300 477.79 0 0 4,420 4,720 4,120
19/06/2026 4,420 -0.08 (-1.78%) 116,000 518.4 0 0 4,500 4,810 4,190
18/06/2026 4,500 -0.01 (-0.22%) 104,500 469.85 0 0 4,510 4,820 4,200
17/06/2026 4,510 0 (0%) 118,000 529.37 0 0 4,510 4,820 4,200
16/06/2026 4,510 0.05 (1.12%) 217,900 980.64 0 0 4,460 4,770 4,150
15/06/2026 4,460 0.07 (1.59%) 126,800 568.05 0 0 4,390 4,690 4,090
12/06/2026 4,390 0.01 (0.23%) 152,400 665.47 0 0 4,380 4,680 4,080
11/06/2026 4,380 0 (0%) 127,900 558.63 0 0 4,380 4,680 4,080
10/06/2026 4,380 0.02 (0.46%) 174,400 765.69 0 0 4,360 4,660 4,060
09/06/2026 4,360 0.01 (0.23%) 158,100 690.6 0 0 4,350 4,650 4,050
08/06/2026 4,350 -0.12 (-2.68%) 149,700 658.93 0 0 4,470 4,780 4,160
05/06/2026 4,470 0 (0%) 138,700 620.39 0 0 4,470 4,780 4,160
04/06/2026 4,470 -0.08 (-1.76%) 162,500 735.77 0 0 4,550 4,860 4,240
03/06/2026 4,550 0.03 (0.66%) 120,700 545.16 0 0 4,520 4,830 4,210
02/06/2026 4,520 0.01 (0.22%) 101,700 466.12 0 0 4,510 4,820 4,200
01/06/2026 4,510 0.01 (0.22%) 129,200 581.23 0 0 4,500 4,810 4,190
29/05/2026 4,500 -0.09 (-1.96%) 182,300 823.57 0 0 4,590 4,910 4,270
28/05/2026 4,590 -0.01 (-0.22%) 423,600 1,948.03 0 0 4,600 4,920 4,280
27/05/2026 4,600 -0.01 (-0.22%) 122,500 563.57 0 0 4,610 4,930 4,290
26/05/2026 4,610 -0.03 (-0.65%) 109,200 504.78 0 0 4,640 4,960 4,320
25/05/2026 4,640 -0.01 (-0.22%) 106,000 492. 0 0 4,650 4,970 4,330
22/05/2026 4,650 0.06 (1.31%) 185,500 848.24 0 0 4,590 4,910 4,270
21/05/2026 4,590 0.09 (2%) 135,400 612.59 0 0 4,500 4,810 4,190
20/05/2026 4,500 -0.04 (-0.88%) 180,200 813.5 0 0 4,540 4,850 4,230
19/05/2026 4,540 -0.02 (-0.44%) 135,600 617.18 0 0 4,560 4,870 4,250
18/05/2026 4,560 -0.01 (-0.22%) 171,100 779.38 0 0 4,570 4,880 4,260
15/05/2026 4,570 -0.04 (-0.87%) 143,100 657.99 0 0 4,610 4,930 4,290
14/05/2026 4,610 0.04 (0.88%) 124,900 574.8 0 0 4,570 4,880 4,260
13/05/2026 4,570 0.02 (0.44%) 124,800 570.97 0 0 4,550 4,860 4,240
12/05/2026 4,550 -0.06 (-1.3%) 187,600 861.3 0 0 4,610 4,930 4,290
11/05/2026 4,610 -0.03 (-0.65%) 189,400 875.11 0 0 4,640 4,960 4,320
08/05/2026 4,640 0.01 (0.22%) 144,100 667.16 0 0 4,630 4,950 4,310
07/05/2026 4,630 -0.04 (-0.86%) 125,000 584.88 0 0 4,670 4,990 4,350
06/05/2026 4,670 0.01 (0.21%) 183,500 845.4 0 0 4,660 4,980 4,340
05/05/2026 4,660 -0.02 (-0.43%) 155,500 723.81 0 0 4,680 5,000 4,360
04/05/2026 4,680 0.02 (0.43%) 145,300 678.38 0 0 4,660 4,980 4,340
29/04/2026 4,660 -0.04 (-0.85%) 132,000 617.86 0 0 4,700 5,020 4,380
28/04/2026 4,700 0 (0%) 139,300 655.95 0 0 4,700 5,020 4,380

Historical Data-ko - BSC

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