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
25/09/2026 1,670 0.1 (6.37%) 2,882,100 4,780.05 0 0 1,570 1,670 1,470
24/09/2026 1,570 0.1 (6.8%) 1,387,800 2,141.05 0 0 1,470 1,570 1,370
23/09/2026 1,470 0 (0%) 682,700 1,009.65 0 0 1,470 1,570 1,370
22/09/2026 1,470 0 (0%) 392,700 578.28 0 0 1,470 1,570 1,370
21/09/2026 1,470 0.01 (0.68%) 643,400 936.18 0 0 1,460 1,560 1,360
18/09/2026 1,460 0.01 (0.69%) 550,600 810.23 0 0 1,450 1,550 1,350
17/09/2026 1,450 0 (0%) 441,700 644.11 0 0 1,450 1,550 1,350
16/09/2026 1,450 -0.04 (-2.68%) 499,500 738.17 0 0 1,490 1,590 1,390
15/09/2026 1,490 0.07 (4.93%) 878,800 1,287.79 0 0 1,420 1,510 1,330
14/09/2026 1,420 -0.06 (-4.05%) 1,251,500 1,782.92 0 0 1,480 1,580 1,380
11/09/2026 1,480 -0.08 (-5.13%) 2,108,100 3,132.34 0 0 1,560 1,660 1,460
10/09/2026 1,560 -0.01 (-0.64%) 577,600 899.85 0 0 1,570 1,670 1,470
09/09/2026 1,570 0 (0%) 599,900 953.39 0 0 1,570 1,670 1,470
08/09/2026 1,570 -0.09 (-5.42%) 2,091,300 3,321.35 0 0 1,660 1,770 1,550
07/09/2026 1,660 -0.03 (-1.78%) 681,800 1,146.18 0 0 1,690 1,800 1,580
04/09/2026 1,690 0 (0%) 775,100 1,309.85 0 0 1,690 1,800 1,580
03/09/2026 1,690 -0.01 (-0.59%) 386,200 651.87 0 0 1,700 1,810 1,590
28/08/2026 1,700 0 (0%) 531,200 905.11 0 0 1,700 1,810 1,590
27/08/2026 1,700 -0.04 (-2.3%) 793,000 1,364.64 0 0 1,740 1,860 1,620
26/08/2026 1,740 0.03 (1.75%) 358,900 616.35 0 0 1,710 1,820 1,600
25/08/2026 1,710 0.01 (0.59%) 661,500 1,133.96 0 0 1,700 1,810 1,590
24/08/2026 1,700 -0.08 (-4.49%) 784,700 1,377.17 0 0 1,780 1,900 1,660
21/08/2026 1,780 0.01 (0.56%) 484,300 853.08 0 0 1,770 1,890 1,650
20/08/2026 1,770 0.01 (0.57%) 420,100 740.55 0 0 1,760 1,880 1,640
19/08/2026 1,760 -0.02 (-1.12%) 315,800 557.03 0 0 1,780 1,900 1,660
18/08/2026 1,780 -0.02 (-1.11%) 189,000 338.53 0 0 1,800 1,920 1,680
17/08/2026 1,800 -0.01 (-0.55%) 171,400 308.64 0 0 1,810 1,930 1,690
14/08/2026 1,810 -0.01 (-0.55%) 286,900 519.13 0 0 1,820 1,940 1,700
13/08/2026 1,820 -0.03 (-1.62%) 410,800 750.09 0 0 1,850 1,970 1,730
12/08/2026 1,850 0.04 (2.21%) 741,800 1,380.84 0 0 1,810 1,930 1,690
11/08/2026 1,810 0 (0%) 345,700 627.13 0 0 1,810 1,930 1,690
10/08/2026 1,810 0 (0%) 443,600 802.64 0 0 1,810 1,930 1,690
07/08/2026 1,810 -0.01 (-0.55%) 377,100 682.72 0 0 1,820 1,940 1,700
06/08/2026 1,820 0.01 (0.55%) 307,700 558.98 0 0 1,810 1,930 1,690
05/08/2026 1,810 -0.02 (-1.09%) 314,200 576.46 0 0 1,830 1,950 1,710
04/08/2026 1,830 0.03 (1.67%) 555,700 1,020.44 0 0 1,800 1,920 1,680
03/08/2026 1,800 -0.01 (-0.55%) 528,000 942.54 0 0 1,810 1,930 1,690
31/07/2026 1,810 -0.01 (-0.55%) 847,200 1,535.07 0 0 1,820 1,940 1,700
30/07/2026 1,820 0.02 (1.11%) 309,900 563.78 0 0 1,800 1,920 1,680
29/07/2026 1,800 -0.03 (-1.64%) 450,100 814.21 0 0 1,830 1,950 1,710
28/07/2026 1,830 -0.02 (-1.08%) 234,600 429.05 0 0 1,850 1,970 1,730
27/07/2026 1,850 0 (0%) 283,200 521.44 0 0 1,850 1,970 1,730
24/07/2026 1,850 -0.05 (-2.63%) 324,200 602.26 0 0 1,900 2,030 1,770
23/07/2026 1,900 -0.01 (-0.52%) 758,000 1,435.27 0 0 1,910 2,040 1,780
22/07/2026 1,910 -0.01 (-0.52%) 485,300 925.49 0 0 1,920 2,050 1,790
21/07/2026 1,920 -0.02 (-1.03%) 420,000 805.23 0 0 1,940 2,070 1,810
20/07/2026 1,940 -0.07 (-3.48%) 720,300 1,412.7 0 0 2,010 2,150 1,870
17/07/2026 2,010 0 (0%) 297,000 595.25 0 0 2,010 2,150 1,870
16/07/2026 2,010 0.01 (0.5%) 336,000 669.78 0 0 2,000 2,140 1,860
15/07/2026 2,000 0 (0%) 466,300 923.52 0 0 2,000 2,140 1,860
14/07/2026 2,000 0 (0%) 487,200 970.74 0 0 2,000 2,140 1,860
13/07/2026 2,000 -0.03 (-1.48%) 516,400 1,036.74 0 0 2,030 2,170 1,890
10/07/2026 2,030 -0.03 (-1.46%) 252,800 518.07 0 0 2,060 2,200 1,920
09/07/2026 2,060 0 (0%) 421,700 865.02 0 0 2,060 2,200 1,920
08/07/2026 2,060 0 (0%) 376,400 776.25 0 0 2,060 2,200 1,920
07/07/2026 2,060 -0.01 (-0.48%) 438,600 911.41 0 0 2,070 2,210 1,930
06/07/2026 2,070 -0.02 (-0.96%) 353,300 734.56 0 0 2,090 2,230 1,950
03/07/2026 2,090 0.02 (0.97%) 736,800 1,553.25 0 0 2,070 2,210 1,930
02/07/2026 2,070 -0.03 (-1.43%) 1,024,000 2,119.4 0 0 2,100 2,240 1,960
01/07/2026 2,100 0 (0%) 288,600 605.4 0 0 2,100 2,240 1,960
30/06/2026 2,100 -0.02 (-0.94%) 478,900 1,008.76 0 0 2,120 2,260 1,980
29/06/2026 2,120 0.02 (0.95%) 581,700 1,235.54 0 0 2,100 2,240 1,960
26/06/2026 2,100 -0.04 (-1.87%) 444,400 939.43 0 0 2,140 2,280 2,000
25/06/2026 2,140 0.03 (1.42%) 720,700 1,527.6 0 0 2,110 2,250 1,970
24/06/2026 2,110 -0.05 (-2.31%) 783,100 1,678.53 0 0 2,160 2,310 2,010
23/06/2026 2,160 -0.04 (-1.82%) 554,900 1,211.95 0 0 2,200 2,350 2,050
22/06/2026 2,200 -0.02 (-0.9%) 640,400 1,419.82 0 0 2,220 2,370 2,070
19/06/2026 2,220 -0.03 (-1.33%) 325,200 727.81 0 0 2,250 2,400 2,100
18/06/2026 2,250 0 (0%) 253,800 569.75 0 0 2,250 2,400 2,100
17/06/2026 2,250 0.02 (0.9%) 312,600 699.74 0 0 2,230 2,380 2,080
16/06/2026 2,230 -0.03 (-1.33%) 938,000 2,102.53 0 0 2,260 2,410 2,110
15/06/2026 2,260 0.02 (0.89%) 420,600 948.13 0 0 2,240 2,390 2,090
12/06/2026 2,240 0.01 (0.45%) 367,400 824.36 0 0 2,230 2,380 2,080
11/06/2026 2,230 -0.02 (-0.89%) 383,100 856.84 0 0 2,250 2,400 2,100
10/06/2026 2,250 0.03 (1.35%) 740,200 1,670.66 0 0 2,220 2,370 2,070
09/06/2026 2,220 -0.01 (-0.45%) 654,300 1,445.98 0 0 2,230 2,380 2,080
08/06/2026 2,230 -0.04 (-1.76%) 843,700 1,899.34 0 0 2,270 2,420 2,120
05/06/2026 2,270 0 (0%) 484,400 1,099.43 0 0 2,270 2,420 2,120
04/06/2026 2,270 0 (0%) 445,000 1,014.17 0 0 2,270 2,420 2,120
03/06/2026 2,270 -0.03 (-1.3%) 670,900 1,545.6 0 0 2,300 2,460 2,140
02/06/2026 2,300 -0.12 (-4.96%) 695,000 1,647.72 0 0 2,420 2,580 2,260
01/06/2026 2,420 0.15 (6.61%) 2,184,500 5,221.02 0 0 2,270 2,420 2,120
29/05/2026 2,270 -0.01 (-0.44%) 595,500 1,352.49 0 0 2,280 2,430 2,130
28/05/2026 2,280 0 (0%) 413,900 946.75 0 0 2,280 2,430 2,130
27/05/2026 2,280 0.02 (0.88%) 450,900 1,024.92 0 0 2,260 2,410 2,110
26/05/2026 2,260 -0.01 (-0.44%) 330,600 752.58 0 0 2,270 2,420 2,120
25/05/2026 2,270 -0.02 (-0.87%) 560,100 1,279.05 0 0 2,290 2,450 2,130
22/05/2026 2,290 -0.06 (-2.55%) 816,300 1,887.93 0 0 2,350 2,510 2,190
21/05/2026 2,350 0.01 (0.43%) 756,500 1,757.59 0 0 2,340 2,500 2,180
20/05/2026 2,340 -0.05 (-2.09%) 603,000 1,423.17 0 0 2,390 2,550 2,230
19/05/2026 2,390 -0.01 (-0.42%) 472,800 1,134.26 0 0 2,400 2,560 2,240
18/05/2026 2,400 -0.06 (-2.44%) 1,129,400 2,717.51 0 0 2,460 2,630 2,290
15/05/2026 2,460 0.03 (1.23%) 445,300 1,093.06 0 0 2,430 2,600 2,260
14/05/2026 2,430 -0.02 (-0.82%) 311,500 763.54 0 0 2,450 2,620 2,280
13/05/2026 2,450 -0.04 (-1.61%) 1,750,000 4,225.52 0 0 2,490 2,660 2,320
12/05/2026 2,490 -0.05 (-1.97%) 1,063,900 2,671.33 0 0 2,540 2,710 2,370
11/05/2026 2,540 -0.04 (-1.55%) 655,300 1,677.1 0 0 2,580 2,760 2,400
08/05/2026 2,580 -0.02 (-0.77%) 430,900 1,112.06 0 0 2,600 2,780 2,420
07/05/2026 2,600 0.01 (0.39%) 530,100 1,372.64 0 0 2,590 2,770 2,410
06/05/2026 2,590 -0.02 (-0.77%) 475,800 1,238.95 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.04 (-1.51%) 406,300 1,063.36 0 0 2,650 2,830 2,470
04/05/2026 2,650 0.02 (0.76%) 286,800 759.59 0 0 2,630 2,810 2,450
29/04/2026 2,630 0.01 (0.38%) 2,332,300 6,194.8 0 0 2,620 2,800 2,440
28/04/2026 2,620 0.02 (0.77%) 413,700 1,080.46 0 0 2,600 2,780 2,420
24/04/2026 2,600 -0.04 (-1.52%) 484,800 1,266.5 60,000 158.4 2,640 2,820 2,460
23/04/2026 2,640 0 (0%) 694,000 1,833.95 0 0 2,640 2,820 2,460
22/04/2026 2,640 0.01 (0.38%) 340,500 900.21 0 0 2,630 2,810 2,450
21/04/2026 2,630 -0.02 (-0.75%) 559,700 1,478.22 0 0 2,650 2,830 2,470
20/04/2026 2,650 0.01 (0.38%) 716,100 1,894.03 0 0 2,640 2,820 2,460
17/04/2026 2,640 -0.02 (-0.75%) 485,800 1,291.63 0 0 2,660 2,840 2,480
16/04/2026 2,660 -0.01 (-0.37%) 337,500 898.1 0 0 2,670 2,850 2,490
15/04/2026 2,670 -0.01 (-0.37%) 466,100 1,250.64 0 0 2,680 2,860 2,500
14/04/2026 2,680 0.03 (1.13%) 468,800 1,246.75 0 0 2,650 2,830 2,470
13/04/2026 2,650 -0.02 (-0.75%) 326,200 872.24 0 0 2,670 2,850 2,490
10/04/2026 2,670 -0.04 (-1.48%) 490,500 1,323.23 0 0 2,710 2,890 2,530
09/04/2026 2,710 0.03 (1.12%) 803,400 2,164. 0 0 2,680 2,860 2,500
08/04/2026 2,680 0.09 (3.47%) 637,700 1,704.61 0 0 2,590 2,770 2,410
07/04/2026 2,590 -0.01 (-0.38%) 447,900 1,144.97 0 0 2,600 2,780 2,420
06/04/2026 2,600 -0.02 (-0.76%) 448,700 1,168.55 0 0 2,620 2,800 2,440
03/04/2026 2,620 -0.03 (-1.13%) 483,700 1,271.34 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.05 (-1.85%) 302,400 807.9 0 0 2,700 2,880 2,520
01/04/2026 2,700 0.01 (0.37%) 631,800 1,697.37 0 0 2,690 2,870 2,510
31/03/2026 2,690 0.01 (0.37%) 408,400 1,106.6 0 0 2,680 2,860 2,500
30/03/2026 2,680 0.03 (1.13%) 722,800 1,902.16 0 0 2,650 2,830 2,470
27/03/2026 2,650 0.01 (0.38%) 423,600 1,128.73 0 0 2,640 2,820 2,460

Historical Data-ko - BSC

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