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 4,060 0 (0%) 1,900 7.76 0 0 4,060 4,340 3,780
29/10/2026 4,060 -0.04 (-0.98%) 13,500 55.25 0 0 4,100 4,380 3,820
28/10/2026 4,100 0 (0%) 10,500 43.19 0 0 4,100 4,380 3,820
27/10/2026 4,100 -0.01 (-0.24%) 22,100 90.59 0 0 4,110 4,390 3,830
26/10/2026 4,110 -0.1 (-2.38%) 13,500 56.13 0 0 4,210 4,500 3,920
23/10/2026 4,210 -0.02 (-0.47%) 12,500 51.56 0 0 4,230 4,520 3,940
22/10/2026 4,230 0.17 (4.19%) 12,200 51.91 0 0 4,060 4,340 3,780
21/10/2026 4,060 -0.02 (-0.49%) 70,200 285.02 0 0 4,080 4,360 3,800
20/10/2026 4,080 -0.02 (-0.49%) 10,500 42.57 0 0 4,100 4,380 3,820
19/10/2026 4,100 0 (0%) 16,500 68.01 0 0 4,100 4,380 3,820
16/10/2026 4,100 -0.11 (-2.61%) 8,200 33.87 0 0 4,210 4,500 3,920
15/10/2026 4,210 0.02 (0.48%) 87,200 366.24 0 0 4,190 4,480 3,900
14/10/2026 4,190 0.02 (0.48%) 10,400 42.74 0 0 4,170 4,460 3,880
13/10/2026 4,170 0.06 (1.46%) 35,900 147.87 0 0 4,110 4,390 3,830
12/10/2026 4,110 -0.09 (-2.14%) 23,000 95.18 0 0 4,200 4,490 3,910
09/10/2026 4,200 -0.08 (-1.87%) 9,200 39.94 0 0 4,280 4,570 3,990
08/10/2026 4,280 -0.2 (-4.46%) 24,300 105.05 0 0 4,480 4,790 4,170
07/10/2026 4,480 0.16 (3.7%) 11,100 47.87 0 0 4,320 4,620 4,020
06/10/2026 4,320 -0.24 (-5.26%) 30,400 133.2 0 0 4,560 4,870 4,250
05/10/2026 4,560 -0.09 (-1.94%) 7,600 35.76 0 0 4,650 4,970 4,330
02/10/2026 4,650 0.14 (3.1%) 496,900 2,298.04 0 0 4,510 4,820 4,200
01/10/2026 4,510 -0.08 (-1.74%) 693,500 3,167.04 0 0 4,590 4,910 4,270
30/09/2026 4,590 -0.34 (-6.9%) 303,000 1,396.77 0 0 4,930 5,270 4,590
29/09/2026 4,930 -0.09 (-1.79%) 89,300 442.8 0 0 5,020 5,370 4,670
28/09/2026 5,020 -0.11 (-2.14%) 22,700 114.21 0 0 5,130 5,480 4,780
25/09/2026 5,130 0.02 (0.39%) 32,800 168.57 0 0 5,110 5,460 4,760
24/09/2026 5,110 -0.19 (-3.58%) 51,300 259.24 0 0 5,300 5,670 4,930
23/09/2026 5,300 -0.01 (-0.19%) 58,900 311.28 0 0 5,310 5,680 4,940
22/09/2026 5,310 0.01 (0.19%) 35,200 185.38 0 0 5,300 5,670 4,930
21/09/2026 5,300 0.05 (0.95%) 28,700 153.65 0 0 5,250 5,610 4,890
18/09/2026 5,250 -0.05 (-0.94%) 2,144,000 11,255.38 0 0 5,300 5,670 4,930
17/09/2026 5,300 -0.1 (-1.85%) 582,500 3,149.32 0 0 5,400 5,770 5,030
16/09/2026 5,400 -0.16 (-2.88%) 776,100 4,245.16 0 0 5,560 5,940 5,180
15/09/2026 5,560 0.08 (1.46%) 943,800 5,298.35 0 0 5,480 5,860 5,100
14/09/2026 5,480 0.18 (3.4%) 1,167,400 6,323.6 0 0 5,300 5,670 4,930
11/09/2026 5,300 0.05 (0.95%) 468,800 2,459.98 0 0 5,250 5,610 4,890
10/09/2026 5,250 -0.05 (-0.94%) 31,400 163.4 0 0 5,300 5,670 4,930
09/09/2026 5,300 -0.2 (-3.64%) 111,100 603.44 0 0 5,500 5,880 5,120
08/09/2026 5,500 -0.21 (-3.68%) 42,000 235.65 0 0 5,710 6,100 5,320
07/09/2026 5,710 0.03 (0.53%) 62,200 360.47 0 0 5,680 6,070 5,290
04/09/2026 5,680 0.37 (6.97%) 1,417,900 7,914.78 0 0 5,310 5,680 4,940
03/09/2026 5,310 -0.19 (-3.45%) 834,600 4,411.46 0 0 5,500 5,880 5,120
28/08/2026 5,500 -0.03 (-0.54%) 38,600 207.88 0 0 5,530 5,910 5,150
27/08/2026 5,530 -0.25 (-4.33%) 128,900 717.08 0 0 5,780 6,180 5,380
26/08/2026 5,780 -0.22 (-3.67%) 64,500 376.66 0 0 6,000 6,420 5,580
25/08/2026 6,000 0.06 (1.01%) 2,153,600 12,743.43 0 0 5,940 6,350 5,530
24/08/2026 5,940 -0.06 (-1%) 203,000 1,181.13 0 0 6,000 6,420 5,580
21/08/2026 6,000 -0.1 (-1.64%) 2,494,500 15,209.92 0 0 6,100 6,520 5,680
20/08/2026 6,100 -0.16 (-2.56%) 737,200 4,559.64 0 0 6,260 6,690 5,830
19/08/2026 6,260 -0.09 (-1.42%) 440,600 2,828.66 0 0 6,350 6,790 5,910
18/08/2026 6,350 0.26 (4.27%) 2,639,200 16,344.56 0 0 6,090 6,510 5,670
17/08/2026 6,090 0.08 (1.33%) 768,700 4,682.18 0 0 6,010 6,430 5,590
14/08/2026 6,010 -0.01 (-0.17%) 807,400 4,885.02 0 0 6,020 6,440 5,600
13/08/2026 6,020 0.02 (0.33%) 719,300 4,525.35 0 0 6,000 6,420 5,580
12/08/2026 6,000 -0.35 (-5.51%) 1,193,100 7,709.85 0 0 6,350 6,790 5,910
11/08/2026 6,350 -0.1 (-1.55%) 1,309,900 8,438.55 0 0 6,450 6,900 6,000
10/08/2026 6,450 -0.04 (-0.62%) 491,300 3,173.75 0 0 6,490 6,940 6,040
07/08/2026 6,490 0.28 (4.51%) 894,800 5,654.12 0 0 6,210 6,640 5,780
06/08/2026 6,210 -0.19 (-2.97%) 1,171,400 7,399.89 0 0 6,400 6,840 5,960
05/08/2026 6,400 -0.28 (-4.19%) 1,796,900 11,730.21 0 0 6,680 7,140 6,220
04/08/2026 6,680 -0.27 (-3.88%) 724,400 4,959.81 0 0 6,950 7,430 6,470
03/08/2026 6,950 0.2 (2.96%) 1,555,600 10,400.66 0 0 6,750 7,220 6,280
31/07/2026 6,750 -0.15 (-2.17%) 1,872,000 13,009.79 0 0 6,900 7,380 6,420
30/07/2026 6,900 0.27 (4.07%) 2,158,500 14,413.05 0 0 6,630 7,090 6,170
29/07/2026 6,630 0.42 (6.76%) 2,058,600 13,459.9 0 0 6,210 6,640 5,780
28/07/2026 6,210 0.1 (1.64%) 1,578,200 9,472.7 0 0 6,110 6,530 5,690
27/07/2026 6,110 -0.21 (-3.32%) 2,244,500 13,826.26 0 0 6,320 6,760 5,880
24/07/2026 6,320 -0.47 (-6.92%) 2,401,400 15,769.11 0 0 6,790 7,260 6,320
23/07/2026 6,790 -0.03 (-0.44%) 2,750,600 18,694.85 0 0 6,820 7,290 6,350
22/07/2026 6,820 0.33 (5.08%) 759,100 5,186.31 0 0 6,490 6,940 6,040
21/07/2026 6,490 -0.15 (-2.26%) 382,700 2,548.95 0 0 6,640 7,100 6,180
20/07/2026 6,640 0.4 (6.41%) 2,045,300 13,579.06 0 0 6,240 6,670 5,810
17/07/2026 6,240 0.4 (6.85%) 1,262,200 7,635.39 0 0 5,840 6,240 5,440
16/07/2026 5,840 0.18 (3.18%) 911,600 5,321.7 0 0 5,660 6,050 5,270
15/07/2026 5,660 0.1 (1.8%) 1,501,100 8,461.14 0 0 5,560 5,940 5,180
14/07/2026 5,560 -0.36 (-6.08%) 2,599,900 14,892.54 0 0 5,920 6,330 5,510
13/07/2026 5,920 0.37 (6.67%) 2,174,500 12,139.02 0 0 5,550 5,930 5,170
10/07/2026 5,550 0.1 (1.83%) 2,808,300 15,515.88 0 0 5,450 5,830 5,070
09/07/2026 5,450 0.35 (6.86%) 2,503,000 13,166.92 0 0 5,100 5,450 4,750
08/07/2026 5,100 0.02 (0.39%) 215,600 1,096.52 0 0 5,080 5,430 4,730
07/07/2026 5,080 0 (0%) 221,400 1,120.35 0 0 5,080 5,430 4,730
06/07/2026 5,080 -0.01 (-0.2%) 263,800 1,336.99 0 0 5,090 5,440 4,740
03/07/2026 5,090 0.14 (2.83%) 28,300 142.94 0 0 4,950 5,290 4,610
02/07/2026 4,950 0.02 (0.41%) 43,600 214.99 0 0 4,930 5,270 4,590
01/07/2026 4,930 0.09 (1.86%) 20,400 99.55 0 0 4,840 5,170 4,510
30/06/2026 4,840 0.04 (0.83%) 34,100 164.23 0 0 4,800 5,130 4,470
29/06/2026 4,800 0 (0%) 26,500 127.46 0 0 4,800 5,130 4,470
26/06/2026 4,800 0.05 (1.05%) 900 4.37 0 0 4,750 5,080 4,420
25/06/2026 4,750 -0.04 (-0.84%) 6,200 29.46 0 0 4,790 5,120 4,460
24/06/2026 4,790 0 (0%) 2,100 9.92 0 0 4,790 5,120 4,460
23/06/2026 4,790 0.02 (0.42%) 5,000 23.78 0 0 4,770 5,100 4,440
22/06/2026 4,770 0.01 (0.21%) 11,900 55.97 0 0 4,760 5,090 4,430
19/06/2026 4,760 0.01 (0.21%) 21,100 97.22 0 0 4,750 5,080 4,420
18/06/2026 4,750 0 (0%) 12,000 56.92 0 0 4,750 5,080 4,420
17/06/2026 4,750 -0.02 (-0.42%) 17,200 81.16 0 0 4,770 5,100 4,440
16/06/2026 4,770 0 (0%) 3,000 14.12 0 0 4,770 5,100 4,440
15/06/2026 4,770 -0.02 (-0.42%) 26,800 129.19 0 0 4,790 5,120 4,460
12/06/2026 4,790 0.09 (1.91%) 22,400 107.41 0 0 4,700 5,020 4,380
11/06/2026 4,700 0.23 (5.15%) 17,500 78.7 0 0 4,470 4,780 4,160
10/06/2026 4,470 -0.31 (-6.49%) 22,000 101. 0 0 4,780 5,110 4,450
09/06/2026 4,780 0 (0%) 14,100 66.73 0 0 4,780 5,110 4,450
08/06/2026 4,780 0 (0%) 10,400 48.86 0 0 4,780 5,110 4,450
05/06/2026 4,780 -0.06 (-1.24%) 20,000 93.83 0 0 4,840 5,170 4,510
04/06/2026 4,840 0.02 (0.41%) 9,000 42.48 0 0 4,820 5,150 4,490
03/06/2026 4,820 0 (0%) 31,700 151.39 0 0 4,820 5,150 4,490
02/06/2026 4,820 0 (0%) 9,100 43.24 0 0 4,820 5,150 4,490
01/06/2026 4,820 0.02 (0.42%) 5,000 24.15 0 0 4,800 5,130 4,470
29/05/2026 4,800 -0.12 (-2.44%) 12,100 58.41 0 0 4,920 5,260 4,580
28/05/2026 4,920 0.16 (3.36%) 37,100 176.66 0 0 4,760 5,090 4,430
27/05/2026 4,760 -0.19 (-3.84%) 4,100 19.58 0 0 4,950 5,290 4,610
26/05/2026 4,950 -0.01 (-0.2%) 8,300 41.16 0 0 4,960 5,300 4,620
25/05/2026 4,960 0.27 (5.76%) 17,200 84.92 0 0 4,690 5,010 4,370
22/05/2026 4,690 -0.09 (-1.88%) 10,800 51.2 0 0 4,780 5,110 4,450
21/05/2026 4,780 0.09 (1.92%) 13,500 63.55 0 0 4,690 5,010 4,370
20/05/2026 4,690 -0.11 (-2.29%) 23,800 110.37 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.1 (-2.04%) 12,800 61.8 0 0 4,900 5,240 4,560
18/05/2026 4,900 -0.2 (-3.92%) 24,500 121.17 0 0 5,100 5,450 4,750
15/05/2026 5,100 0.15 (3.03%) 27,200 141.68 0 0 4,950 5,290 4,610
14/05/2026 4,950 0.15 (3.13%) 26,400 125.53 0 0 4,800 5,130 4,470
13/05/2026 4,800 -0.1 (-2.04%) 1,325,400 6,335.62 0 0 4,900 5,240 4,560
12/05/2026 4,900 0.04 (0.82%) 1,557,900 7,598.7 0 0 4,860 5,200 4,520
11/05/2026 4,860 -0.04 (-0.82%) 685,600 3,359.8 0 0 4,900 5,240 4,560
08/05/2026 4,900 -0.1 (-2%) 4,100 20.58 0 0 5,000 5,350 4,650
07/05/2026 5,000 -0.18 (-3.47%) 1,006,200 5,031.17 0 0 5,180 5,540 4,820
06/05/2026 5,180 0.06 (1.17%) 7,700 39. 0 0 5,120 5,470 4,770
05/05/2026 5,120 -0.24 (-4.48%) 16,400 83.95 0 0 5,360 5,730 4,990
04/05/2026 5,360 0.03 (0.56%) 35,200 190.07 0 0 5,330 5,700 4,960

Historical Data-ko - BSC

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