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
15/09/2026 4,200 -0.2 (-4.55%) 12,000 50.66 0 0 4,400 4,800 4,000
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
11/09/2026 4,400 0 (0%) 3,601 15.44 0 0 4,400 4,800 4,000
10/09/2026 4,400 0 (0%) 2,300 9.9 0 0 4,400 4,800 4,000
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
08/09/2026 4,400 0 (0%) 2,500 10.79 0 0 4,400 4,800 4,000
07/09/2026 4,400 -0.1 (-2.22%) 19,800 87.12 0 0 4,500 4,900 4,100
04/09/2026 4,500 0 (0%) 6,200 27.29 0 0 4,500 4,900 4,100
03/09/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
28/08/2026 4,500 0 (0%) 25,200 108.38 0 0 4,500 4,900 4,100
27/08/2026 4,500 0 (0%) 6,300 27.73 0 0 4,500 4,900 4,100
26/08/2026 4,500 0 (0%) 21,000 92.83 0 0 4,500 4,900 4,100
25/08/2026 4,500 0 (0%) 22,100 97.25 0 0 4,500 4,900 4,100
24/08/2026 4,500 0 (0%) 5,700 25.2 0 0 4,500 4,900 4,100
21/08/2026 4,500 0 (0%) 1,502 6.76 0 0 4,500 4,900 4,100
20/08/2026 4,500 0.1 (2.27%) 1,400 6.18 0 0 4,400 4,800 4,000
19/08/2026 4,400 0.1 (2.33%) 81,000 348.16 0 0 4,300 4,700 3,900
18/08/2026 4,300 -0.2 (-4.44%) 26,001 113.75 0 0 4,500 4,900 4,100
17/08/2026 4,500 0 (0%) 300 1.33 0 0 4,500 4,900 4,100
14/08/2026 4,500 0 (0%) 6,537 29.66 0 0 4,500 4,900 4,100
13/08/2026 4,500 0.1 (2.27%) 90,800 399.55 0 0 4,400 4,800 4,000
12/08/2026 4,400 0 (0%) 15,400 67.76 0 0 4,400 4,800 4,000
11/08/2026 4,400 -0.1 (-2.22%) 13,600 59.84 0 0 4,500 4,900 4,100
10/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
07/08/2026 4,500 0 (0%) 2,401 10.8 0 0 4,500 4,900 4,100
06/08/2026 4,500 -0.1 (-2.17%) 20,201 91. 0 0 4,600 5,000 4,200
05/08/2026 4,600 0 (0%) 1,320 6.07 0 0 4,600 5,000 4,200
04/08/2026 4,600 0 (0%) 42,601 192.22 0 0 4,600 5,000 4,200
03/08/2026 4,600 0.1 (2.22%) 30,600 137.76 0 0 4,500 4,900 4,100
31/07/2026 4,500 0 (0%) 4,059 17.94 0 0 4,500 4,900 4,100
30/07/2026 4,500 0 (0%) 9,000 40.38 0 0 4,500 4,900 4,100
29/07/2026 4,500 0 (0%) 1,100 4.95 0 0 4,500 4,900 4,100
28/07/2026 4,500 0 (0%) 1,500 6.62 0 0 4,500 4,900 4,100
27/07/2026 4,500 0 (0%) 5,800 25.24 0 0 4,500 4,900 4,100
24/07/2026 4,500 0 (0%) 12,300 54.09 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 14,700 65.02 0 0 4,500 4,900 4,100
22/07/2026 4,500 0 (0%) 14,901 65.72 0 0 4,500 4,900 4,100
21/07/2026 4,500 0 (0%) 87,201 392.45 0 0 4,500 4,900 4,100
20/07/2026 4,500 0 (0%) 11,600 52.22 0 0 4,500 4,900 4,100
17/07/2026 4,500 0 (0%) 18,700 84.86 0 0 4,500 4,900 4,100
16/07/2026 4,500 -0.1 (-2.17%) 12,200 54.94 0 0 4,600 5,000 4,200
15/07/2026 4,600 0 (0%) 19,700 88.67 0 0 4,600 5,000 4,200
14/07/2026 4,600 0 (0%) 41,800 184.37 0 0 4,600 5,000 4,200
13/07/2026 4,600 0.1 (2.22%) 2,100 9.47 0 0 4,500 4,900 4,100
10/07/2026 4,500 -0.1 (-2.17%) 2,601 11.78 0 0 4,600 5,000 4,200
09/07/2026 4,600 0 (0%) 1,100 4.99 0 0 4,600 5,000 4,200
08/07/2026 4,600 0 (0%) 23,000 103.6 0 0 4,600 5,000 4,200
07/07/2026 4,600 0 (0%) 200 0.91 0 0 4,600 5,000 4,200
06/07/2026 4,600 0 (0%) 44,800 201.88 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 17,300 77.67 0 0 4,600 5,000 4,200
02/07/2026 4,600 0 (0%) 4,900 22.18 0 0 4,600 5,000 4,200
01/07/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 3,900 17.99 0 0 4,600 5,000 4,200
29/06/2026 4,600 0.2 (4.55%) 2,500 11.45 0 0 4,400 4,800 4,000
26/06/2026 4,400 -0.3 (-6.38%) 7,800 34.81 0 0 4,700 5,100 4,300
25/06/2026 4,700 0 (0%) 9,600 43.25 0 0 4,700 5,100 4,300
24/06/2026 4,700 0.2 (4.44%) 22,700 104.02 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 2,900 13.3 0 0 4,500 4,900 4,100
22/06/2026 4,500 -0.2 (-4.26%) 10,400 46.85 0 0 4,700 5,100 4,300
19/06/2026 4,700 -0.1 (-2.08%) 6,300 29.07 0 0 4,800 5,200 4,400
18/06/2026 4,800 -0.1 (-2.04%) 2,400 11.36 0 0 4,900 5,300 4,500
17/06/2026 4,900 0.1 (2.08%) 14,100 67.01 0 0 4,800 5,200 4,400
16/06/2026 4,800 0 (0%) 6,500 30.58 0 0 4,800 5,200 4,400
15/06/2026 4,800 0.1 (2.13%) 23,500 109.76 0 0 4,700 5,100 4,300
12/06/2026 4,700 0.2 (4.44%) 34,000 159.77 0 0 4,500 4,900 4,100
11/06/2026 4,500 0 (0%) 19,700 89.52 0 0 4,500 4,900 4,100
10/06/2026 4,500 0.2 (4.65%) 14,203 64.65 0 0 4,300 4,700 3,900
09/06/2026 4,300 -0.1 (-2.27%) 5,000 22.12 0 0 4,400 4,800 4,000
08/06/2026 4,400 0 (0%) 53,600 234.91 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.2 (-4.35%) 4,400 20.04 0 0 4,600 5,000 4,200
04/06/2026 4,600 -0.2 (-4.17%) 21,802 97.92 0 0 4,800 5,200 4,400
03/06/2026 4,800 -0.3 (-5.88%) 43,800 210.26 0 0 5,100 5,600 4,600
02/06/2026 5,100 0.2 (4.08%) 71,906 365.87 0 0 4,900 5,300 4,500
01/06/2026 4,900 0.4 (8.89%) 45,452 217.32 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 9,600 41.69 0 0 4,500 4,900 4,100
28/05/2026 4,500 -0.1 (-2.17%) 10,400 46.17 0 0 4,600 5,000 4,200
27/05/2026 4,600 0.1 (2.22%) 24,524 111.22 0 0 4,500 4,900 4,100
26/05/2026 4,500 0.1 (2.27%) 4,600 20.59 0 0 4,400 4,800 4,000
25/05/2026 4,400 0.1 (2.33%) 24,911 109.49 0 0 4,300 4,700 3,900
22/05/2026 4,300 0.1 (2.38%) 11,400 47.15 0 0 4,200 4,600 3,800
21/05/2026 4,200 -0.1 (-2.33%) 9,300 39.41 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 16,100 67.53 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.1 (-2.22%) 21,501 93.21 0 0 4,500 4,900 4,100
18/05/2026 4,500 -0.1 (-2.17%) 15,402 68.73 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 8,501 37.67 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 4,500 20.15 0 0 4,500 4,900 4,100
13/05/2026 4,500 -0.1 (-2.17%) 44,800 199.49 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 33,600 150.5 0 0 4,600 5,000 4,200
11/05/2026 4,600 -0.3 (-6.12%) 31,400 147.71 0 0 4,900 5,300 4,500
08/05/2026 4,900 0.1 (2.08%) 13,837 68.27 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 11,937 57.78 0 0 4,800 5,200 4,400
06/05/2026 4,800 0 (0%) 24,700 120.15 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.2 (-4%) 32,600 158.32 0 0 5,000 5,500 4,500
04/05/2026 5,000 0.1 (2.04%) 14,100 68.06 0 0 4,900 5,300 4,500
29/04/2026 4,900 -0.1 (-2%) 35,905 176.51 0 0 5,000 5,500 4,500
28/04/2026 5,000 0.1 (2.04%) 53,540 255.82 0 0 4,900 5,300 4,500
24/04/2026 4,900 -0.2 (-3.92%) 65,458 312.21 0 0 5,100 5,600 4,600
23/04/2026 5,100 -0.4 (-7.27%) 99,600 508.7 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.4 (7.84%) 169,474 807.19 0 0 5,100 5,600 4,600
21/04/2026 5,100 -0.5 (-8.93%) 134,748 697.55 0 0 5,600 6,100 5,100
20/04/2026 5,600 -0.3 (-5.08%) 80,338 437.04 0 0 5,900 6,400 5,400
17/04/2026 5,900 0.1 (1.72%) 154,035 943.46 0 0 5,800 6,300 5,300
16/04/2026 5,800 0.5 (9.43%) 82,215 471.18 0 0 5,300 5,800 4,800
15/04/2026 5,300 0.1 (1.92%) 48,238 258.1 0 0 5,200 5,700 4,700
14/04/2026 5,200 -0.1 (-1.89%) 15,044 78.49 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.3 (-5.36%) 14,420 79.01 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.4 (7.69%) 79,995 418.78 0 0 5,200 5,700 4,700
09/04/2026 5,200 -0.2 (-3.7%) 35,128 189.94 0 0 5,400 5,900 4,900
08/04/2026 5,400 -0.2 (-3.57%) 66,105 357.56 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.3 (-5.08%) 66,572 367.83 0 0 5,900 6,400 5,400
06/04/2026 5,900 0.5 (9.26%) 63,491 354.61 0 0 5,400 5,900 4,900
03/04/2026 5,400 -0.5 (-8.47%) 140,200 762.22 0 0 5,900 6,400 5,400
02/04/2026 5,900 0.1 (1.72%) 112,262 666.87 0 0 5,800 6,300 5,300
01/04/2026 5,800 0.5 (9.43%) 167,043 968.75 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.4 (8.16%) 34,300 181.78 0 0 4,900 5,300 4,500
30/03/2026 4,900 0.4 (8.89%) 77,985 377.46 0 0 4,500 4,900 4,100
27/03/2026 4,500 0.4 (9.76%) 118,235 517.38 0 0 4,100 4,500 3,700
26/03/2026 4,100 0.1 (2.5%) 65,210 279.41 0 0 4,000 4,400 3,600
25/03/2026 4,000 0.3 (8.11%) 87,100 341.72 0 0 3,700 4,000 3,400
24/03/2026 3,700 0 (0%) 3,900 14.17 0 0 3,700 4,000 3,400
23/03/2026 3,700 0 (0%) 1,300 4.69 0 0 3,700 4,000 3,400
20/03/2026 3,700 -0.1 (-2.63%) 32,801 121.26 0 0 3,800 4,100 3,500
19/03/2026 3,800 0 (0%) 3,221 12.24 0 0 3,800 4,100 3,500
18/03/2026 3,800 0 (0%) 2,100 7.78 0 0 3,800 4,100 3,500
17/03/2026 3,800 0 (0%) 1,410 5.33 0 0 3,800 4,100 3,500
16/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,100 3,500

Historical Data-ko - BSC

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