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 2,100 -0.1 (-4.55%) 233,200 489.73 0 0 2,200 2,400 2,000
29/10/2026 2,200 0.1 (4.76%) 183,205 385.82 0 0 2,100 2,300 1,900
28/10/2026 2,100 -0.1 (-4.55%) 150,435 315.96 0 0 2,200 2,400 2,000
27/10/2026 2,200 0 (0%) 105,115 223.65 0 0 2,200 2,400 2,000
26/10/2026 2,200 0.1 (4.76%) 419,059 915.72 0 0 2,100 2,300 1,900
23/10/2026 2,100 0 (0%) 314,601 660.7 0 0 2,100 2,300 1,900
22/10/2026 2,100 0 (0%) 110,600 223.85 0 0 2,100 2,300 1,900
21/10/2026 2,100 0.1 (5%) 51,118 103.58 0 0 2,000 2,200 1,800
20/10/2026 2,000 0 (0%) 28,700 57.07 0 0 2,000 2,200 1,800
19/10/2026 2,000 0 (0%) 170,802 341.36 0 0 2,000 2,200 1,800
16/10/2026 2,000 0.1 (5.26%) 181,750 363.27 0 0 1,900 2,000 1,800
15/10/2026 1,900 -0.1 (-5%) 38,303 73.53 0 0 2,000 2,200 1,800
14/10/2026 2,000 -0.1 (-4.76%) 458,601 903.98 0 0 2,100 2,300 1,900
13/10/2026 2,100 0 (0%) 29,305 60.25 0 0 2,100 2,300 1,900
12/10/2026 2,100 0 (0%) 111,503 225.21 0 0 2,100 2,300 1,900
09/10/2026 2,100 0.1 (5%) 43,887 89.18 0 0 2,000 2,200 1,800
08/10/2026 2,000 -0.1 (-4.76%) 38,519 77.1 0 0 2,100 2,300 1,900
07/10/2026 2,100 0 (0%) 63,500 128.64 100,000 190 2,100 2,300 1,900
06/10/2026 2,100 0.1 (5%) 88,389 177.47 0 0 2,000 2,200 1,800
05/10/2026 2,000 -0.1 (-4.76%) 42,300 86.8 0 0 2,100 2,300 1,900
02/10/2026 2,100 0 (0%) 66,101 133.88 0 0 2,100 2,300 1,900
01/10/2026 2,100 0.1 (5%) 93,020 186 0 0 2,000 2,200 1,800
30/09/2026 2,000 0 (0%) 92,200 184.51 0 0 2,000 2,200 1,800
29/09/2026 2,000 -0.1 (-4.76%) 65,992 132.04 0 0 2,100 2,300 1,900
28/09/2026 2,100 0.1 (5%) 180,208 361.9 0 0 2,000 2,200 1,800
25/09/2026 2,000 -0.1 (-4.76%) 57,114 115.78 0 0 2,100 2,300 1,900
24/09/2026 2,100 0 (0%) 156,322 313.92 0 0 2,100 2,300 1,900
23/09/2026 2,100 0 (0%) 108,924 228.66 0 0 2,100 2,300 1,900
22/09/2026 2,100 0.1 (5%) 375,477 791.89 0 0 2,000 2,200 1,800
21/09/2026 2,000 -0.1 (-4.76%) 186,275 376.9 0 0 2,100 2,300 1,900
18/09/2026 2,100 -0.1 (-4.55%) 90,311 190.36 0 0 2,200 2,400 2,000
17/09/2026 2,200 0 (0%) 307,419 649.5 0 0 2,200 2,400 2,000
16/09/2026 2,200 0 (0%) 51,920 112.48 0 0 2,200 2,400 2,000
15/09/2026 2,200 0 (0%) 132,174 283.59 0 0 2,200 2,400 2,000
14/09/2026 2,200 0 (0%) 256,926 547.67 0 0 2,200 2,400 2,000
11/09/2026 2,200 0 (0%) 239,180 504.59 0 0 2,200 2,400 2,000
10/09/2026 2,200 0 (0%) 354,842 752.51 0 0 2,200 2,400 2,000
09/09/2026 2,200 -0.2 (-8.33%) 330,855 730.87 0 0 2,400 2,600 2,200
08/09/2026 2,400 0.2 (9.09%) 1,949,247 4,607.07 0 0 2,200 2,400 2,000
07/09/2026 2,200 0.2 (10%) 1,048,298 2,303.33 0 0 2,000 2,200 1,800
04/09/2026 2,000 0.1 (5.26%) 87,301 174.6 0 0 1,900 2,000 1,800
03/09/2026 1,900 -0.1 (-5%) 39,320 76.43 0 0 2,000 2,200 1,800
28/08/2026 2,000 0 (0%) 41,220 82.47 0 0 2,000 2,200 1,800
27/08/2026 2,000 0 (0%) 3,607 7.22 0 0 2,000 2,200 1,800
26/08/2026 2,000 0 (0%) 25,238 50.5 0 0 2,000 2,200 1,800
25/08/2026 2,000 -0.1 (-4.76%) 21,100 42.28 0 0 2,100 2,300 1,900
24/08/2026 2,100 0.1 (5%) 573,254 1,147.14 0 0 2,000 2,200 1,800
21/08/2026 2,000 -0.1 (-4.76%) 63,005 126.04 0 0 2,100 2,300 1,900
20/08/2026 2,100 0.1 (5%) 54,300 108.61 0 0 2,000 2,200 1,800
19/08/2026 2,000 0 (0%) 66,601 133.2 0 0 2,000 2,200 1,800
18/08/2026 2,000 0 (0%) 49,208 98.43 0 0 2,000 2,200 1,800
17/08/2026 2,000 0 (0%) 104,100 208.2 0 0 2,000 2,200 1,800
14/08/2026 2,000 0 (0%) 106,009 212.06 0 0 2,000 2,200 1,800
13/08/2026 2,000 0 (0%) 68,717 139.96 0 0 2,000 2,200 1,800
12/08/2026 2,000 0 (0%) 51,900 103.83 0 0 2,000 2,200 1,800
11/08/2026 2,000 -0.1 (-4.76%) 59,924 122.52 0 0 2,100 2,300 1,900
10/08/2026 2,100 0.1 (5%) 59,106 118.48 0 0 2,000 2,200 1,800
07/08/2026 2,000 -0.1 (-4.76%) 41,200 82.59 0 0 2,100 2,300 1,900
06/08/2026 2,100 0.1 (5%) 177,516 355.65 0 0 2,000 2,200 1,800
05/08/2026 2,000 0 (0%) 40,301 80.81 0 0 2,000 2,200 1,800
04/08/2026 2,000 0 (0%) 107,203 219.62 0 0 2,000 2,200 1,800
03/08/2026 2,000 0 (0%) 138,303 278.24 0 0 2,000 2,200 1,800
31/07/2026 2,000 0 (0%) 94,309 188.74 0 0 2,000 2,200 1,800
30/07/2026 2,000 -0.1 (-4.76%) 67,263 136.91 0 0 2,100 2,300 1,900
29/07/2026 2,100 0 (0%) 304,067 615.01 0 0 2,100 2,300 1,900
28/07/2026 2,100 0 (0%) 313,053 626.81 0 0 2,100 2,300 1,900
27/07/2026 2,100 0 (0%) 109,445 230.17 0 0 2,100 2,300 1,900
24/07/2026 2,100 0 (0%) 105,911 222.21 0 0 2,100 2,300 1,900
23/07/2026 2,100 -0.1 (-4.55%) 100,865 211.83 0 0 2,200 2,400 2,000
22/07/2026 2,200 0 (0%) 187,090 393.49 0 0 2,200 2,400 2,000
21/07/2026 2,200 0.1 (4.76%) 184,516 390.83 0 0 2,100 2,300 1,900
20/07/2026 2,100 -0.2 (-8.7%) 1,053,683 2,233.78 0 0 2,300 2,500 2,100
17/07/2026 2,300 -0.2 (-8%) 496,570 1,144.29 0 0 2,500 2,700 2,300
16/07/2026 2,500 -0.2 (-7.41%) 372,054 941.68 0 0 2,700 2,900 2,500
15/07/2026 2,700 0.1 (3.85%) 1,786,597 4,942.8 0 0 2,600 2,800 2,400
14/07/2026 2,600 0.2 (8.33%) 1,121,322 2,864.28 0 0 2,400 2,600 2,200
13/07/2026 2,400 0 (0%) 74,044 171.96 0 0 2,400 2,600 2,200
10/07/2026 2,400 0.1 (4.35%) 247,207 570.01 0 0 2,300 2,500 2,100
09/07/2026 2,300 -0.1 (-4.17%) 60,138 138.37 0 0 2,400 2,600 2,200
08/07/2026 2,400 0.1 (4.35%) 565,701 1,301.34 0 0 2,300 2,500 2,100
07/07/2026 2,300 -0.1 (-4.17%) 64,810 149.59 0 0 2,400 2,600 2,200
06/07/2026 2,400 0.1 (4.35%) 399,906 920.58 0 0 2,300 2,500 2,100
03/07/2026 2,300 -0.1 (-4.17%) 122,404 281.57 0 0 2,400 2,600 2,200
02/07/2026 2,400 0.1 (4.35%) 180,990 416.69 0 0 2,300 2,500 2,100
01/07/2026 2,300 0 (0%) 51,078 115.21 0 0 2,300 2,500 2,100
30/06/2026 2,300 0 (0%) 37,539 84.51 0 0 2,300 2,500 2,100
29/06/2026 2,300 0 (0%) 43,100 99.11 0 0 2,300 2,500 2,100
26/06/2026 2,300 0 (0%) 108,686 241.06 0 0 2,300 2,500 2,100
25/06/2026 2,300 -0.1 (-4.17%) 132,303 292.31 0 0 2,400 2,600 2,200
24/06/2026 2,400 0.1 (4.35%) 9,539 22.2 0 0 2,300 2,500 2,100
23/06/2026 2,300 -0.1 (-4.17%) 359,910 832.39 0 0 2,400 2,600 2,200
22/06/2026 2,400 0 (0%) 19,054 44.08 0 0 2,400 2,600 2,200
19/06/2026 2,400 0.1 (4.35%) 140,705 332.06 0 0 2,300 2,500 2,100
18/06/2026 2,300 0 (0%) 124,105 285.61 0 0 2,300 2,500 2,100
17/06/2026 2,300 0 (0%) 40,206 93.69 0 0 2,300 2,500 2,100
16/06/2026 2,300 0 (0%) 57,824 136.07 0 0 2,300 2,500 2,100
15/06/2026 2,300 -0.1 (-4.17%) 86,306 203.02 0 0 2,400 2,600 2,200
12/06/2026 2,400 0 (0%) 138,820 333.49 0 0 2,400 2,600 2,200
11/06/2026 2,400 0.1 (4.35%) 900,207 2,156.78 0 0 2,300 2,500 2,100
10/06/2026 2,300 0 (0%) 12,017 27.71 0 0 2,300 2,500 2,100
09/06/2026 2,300 0 (0%) 203,600 468.17 0 0 2,300 2,500 2,100
08/06/2026 2,300 0.1 (4.55%) 45,800 100.78 0 0 2,200 2,400 2,000
05/06/2026 2,200 -0.1 (-4.35%) 64,700 144.36 0 0 2,300 2,500 2,100
04/06/2026 2,300 0 (0%) 55,000 121.57 0 0 2,300 2,500 2,100
03/06/2026 2,300 -0.1 (-4.17%) 8,000 18.39 0 0 2,400 2,600 2,200
02/06/2026 2,400 0.2 (9.09%) 56,201 129.13 0 0 2,200 2,400 2,000
01/06/2026 2,200 0 (0%) 47,307 104.16 0 0 2,200 2,400 2,000
29/05/2026 2,200 -0.1 (-4.35%) 6,800 14.99 0 0 2,300 2,500 2,100
28/05/2026 2,300 0 (0%) 9,500 21.82 0 0 2,300 2,500 2,100
27/05/2026 2,300 0 (0%) 38,800 87.93 0 0 2,300 2,500 2,100
26/05/2026 2,300 0 (0%) 8,200 18.86 0 0 2,300 2,500 2,100
25/05/2026 2,300 0 (0%) 24,950 56.28 0 0 2,300 2,500 2,100
22/05/2026 2,300 0 (0%) 22,100 50.7 0 0 2,300 2,500 2,100
21/05/2026 2,300 0 (0%) 5,617 12.79 0 0 2,300 2,500 2,100
20/05/2026 2,300 0 (0%) 32,500 74.77 0 0 2,300 2,500 2,100
19/05/2026 2,300 -0.1 (-4.17%) 155,333 357.3 0 0 2,400 2,600 2,200
18/05/2026 2,400 0 (0%) 188,325 433.19 0 0 2,400 2,600 2,200
15/05/2026 2,400 0.1 (4.35%) 103,552 238.62 0 0 2,300 2,500 2,100
14/05/2026 2,300 -0.1 (-4.17%) 169,366 389.6 0 0 2,400 2,600 2,200
13/05/2026 2,400 0.1 (4.35%) 249,200 573.19 0 0 2,300 2,500 2,100
12/05/2026 2,300 0 (0%) 13,500 31.08 0 0 2,300 2,500 2,100
11/05/2026 2,300 -0.1 (-4.17%) 11,551 26.76 0 0 2,400 2,600 2,200
08/05/2026 2,400 0.1 (4.35%) 17,902 41.24 0 0 2,300 2,500 2,100
07/05/2026 2,300 0 (0%) 1,731 4.03 0 0 2,300 2,500 2,100
06/05/2026 2,300 0 (0%) 1,701 3.95 0 0 2,300 2,500 2,100
05/05/2026 2,300 0 (0%) 70,400 161.66 0 0 2,300 2,500 2,100
04/05/2026 2,300 0 (0%) 20,103 45.78 0 0 2,300 2,500 2,100

Historical Data-ko - BSC

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