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
18/09/2026 1,600 0 (0%) 117,945 188.78 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 52,300 83.69 0 0 1,600 1,800 1,400
16/09/2026 1,600 0.1 (6.67%) 120,900 193.44 0 0 1,500 1,700 1,300
15/09/2026 1,600 0 (0%) 67,455 101.92 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 192,530 307.78 0 0 1,600 1,800 1,400
11/09/2026 1,600 0 (0%) 7,522 11.92 0 0 1,600 1,800 1,400
10/09/2026 1,600 0.1 (6.67%) 48,015 74.8 0 0 1,500 1,700 1,300
09/09/2026 1,600 0 (0%) 94,921 143.37 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 20,700 33.13 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 70,207 109.23 0 0 1,600 1,800 1,400
04/09/2026 1,700 0.1 (6.25%) 28,100 45 0 0 1,600 1,800 1,400
03/09/2026 1,500 -0.1 (-6.25%) 42,504 67.84 0 0 1,600 1,800 1,400
28/08/2026 1,600 0 (0%) 189,301 302.89 0 0 1,600 1,800 1,400
27/08/2026 1,700 0.1 (6.25%) 57,623 92.29 0 0 1,600 1,800 1,400
26/08/2026 1,700 0.1 (6.25%) 139,345 222.96 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 68,437 109.56 0 0 1,600 1,800 1,400
24/08/2026 1,700 0.1 (6.25%) 6,882 11.05 0 0 1,600 1,800 1,400
21/08/2026 1,700 0.1 (6.25%) 23,050 36.92 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 41,000 63.62 0 0 1,600 1,800 1,400
19/08/2026 1,600 0 (0%) 124,900 199.85 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 9,100 14.56 0 0 1,600 1,800 1,400
17/08/2026 1,600 0.1 (6.67%) 234,078 374.37 0 0 1,500 1,700 1,300
14/08/2026 1,600 0 (0%) 103,443 160.27 0 0 1,600 1,800 1,400
13/08/2026 1,600 0 (0%) 16,301 26.1 0 0 1,600 1,800 1,400
12/08/2026 1,600 0 (0%) 199,068 318.66 0 0 1,600 1,800 1,400
11/08/2026 1,600 0 (0%) 19,185 30.9 0 0 1,600 1,800 1,400
10/08/2026 1,600 0 (0%) 63,756 102.02 0 0 1,600 1,800 1,400
07/08/2026 1,700 0.1 (6.25%) 56,521 90.48 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 56,048 89.92 0 0 1,600 1,800 1,400
05/08/2026 1,700 0.1 (6.25%) 46,104 73.9 0 0 1,600 1,800 1,400
04/08/2026 1,700 0.1 (6.25%) 8,208 13.19 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 225,315 358.41 0 0 1,600 1,800 1,400
31/07/2026 1,700 0 (0%) 81,430 130.44 0 0 1,700 1,900 1,500
30/07/2026 1,600 0.1 (6.67%) 999,614 1,657.04 0 0 1,500 1,700 1,300
29/07/2026 1,600 0.1 (6.67%) 23,304 35. 0 0 1,500 1,700 1,300
28/07/2026 1,600 0.1 (6.67%) 121,400 182.19 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 210,057 315.1 0 0 1,500 1,700 1,300
24/07/2026 1,500 0 (0%) 95,081 142.72 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 370,299 566.86 0 0 1,500 1,700 1,300
22/07/2026 1,500 0 (0%) 234,202 351.32 0 0 1,500 1,700 1,300
21/07/2026 1,500 0 (0%) 345,426 522.48 0 0 1,500 1,700 1,300
20/07/2026 1,600 0.1 (6.67%) 170,325 255.66 0 0 1,500 1,700 1,300
17/07/2026 1,500 -0.1 (-6.25%) 35,515 53.41 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 107,364 171.77 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 117,390 188.05 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 107,511 170.82 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 135,836 217.34 0 0 1,600 1,800 1,400
10/07/2026 1,700 0.1 (6.25%) 154,703 247.55 0 0 1,600 1,800 1,400
09/07/2026 1,700 0.1 (6.25%) 231,291 370.75 0 0 1,600 1,800 1,400
08/07/2026 1,700 0 (0%) 735,338 1,177.59 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 22,929 38.72 0 0 1,700 1,900 1,500
06/07/2026 1,600 -0.1 (-5.88%) 356,023 604.69 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 249,904 423.04 0 0 1,700 1,900 1,500
02/07/2026 1,800 0.1 (5.88%) 143,119 243.84 0 0 1,700 1,900 1,500
01/07/2026 1,700 -0.3 (-15%) 521,526 912.35 0 0 2,000 2,300 1,700
30/06/2026 2,000 0.1 (5.26%) 1,064,243 2,106.62 0 0 1,900 2,100 1,700
29/06/2026 1,900 0.2 (11.76%) 1,357,988 2,565.34 0 0 1,700 1,900 1,500
26/06/2026 1,800 0.2 (12.5%) 673,696 1,165.39 0 0 1,600 1,800 1,400
25/06/2026 1,600 0 (0%) 127,801 204.48 0 0 1,600 1,800 1,400
24/06/2026 1,600 0 (0%) 120,140 192.24 0 0 1,600 1,800 1,400
23/06/2026 1,600 0 (0%) 95,746 153.19 0 0 1,600 1,800 1,400
22/06/2026 1,700 0.1 (6.25%) 102,000 160.25 0 0 1,600 1,800 1,400
19/06/2026 1,600 0 (0%) 164,700 263.53 0 0 1,600 1,800 1,400
18/06/2026 1,600 0 (0%) 85,805 137.32 0 0 1,600 1,800 1,400
17/06/2026 1,600 0 (0%) 31,822 50.93 0 0 1,600 1,800 1,400
16/06/2026 1,700 0.1 (6.25%) 24,617 39.9 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 64,400 103.08 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 81,592 130.71 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 26,039 42.99 0 0 1,700 1,900 1,500
10/06/2026 1,700 0.1 (6.25%) 565,530 956.58 0 0 1,600 1,800 1,400
09/06/2026 1,600 0 (0%) 59,928 95.87 0 0 1,600 1,800 1,400
08/06/2026 1,600 0 (0%) 88,500 141.3 0 0 1,600 1,800 1,400
05/06/2026 1,600 0 (0%) 188,102 300.97 0 0 1,600 1,800 1,400
04/06/2026 1,600 0.1 (6.67%) 653,429 1,043.98 0 0 1,500 1,700 1,300
03/06/2026 1,500 0 (0%) 34,909 53.26 0 0 1,500 1,700 1,300
02/06/2026 1,600 0.1 (6.67%) 103,750 155.92 0 0 1,500 1,700 1,300
01/06/2026 1,500 0 (0%) 356,264 534.42 0 0 1,500 1,700 1,300
29/05/2026 1,500 0 (0%) 454,211 681.46 0 0 1,500 1,700 1,300
28/05/2026 1,600 0.1 (6.67%) 102,710 154.13 0 0 1,500 1,700 1,300
27/05/2026 1,600 0 (0%) 42,600 64.41 0 0 1,600 1,800 1,400
26/05/2026 1,600 0 (0%) 99,009 157.2 0 0 1,600 1,800 1,400
25/05/2026 1,500 0 (0%) 27,136 43.34 0 0 1,500 1,700 1,300
22/05/2026 1,600 0 (0%) 100,521 152.43 0 0 1,600 1,800 1,400
21/05/2026 1,600 0 (0%) 245,800 393.28 0 0 1,600 1,800 1,400
20/05/2026 1,600 0 (0%) 325,200 520.32 0 0 1,600 1,800 1,400
19/05/2026 1,700 0.1 (6.25%) 293,030 457.46 0 0 1,600 1,800 1,400
18/05/2026 1,600 0 (0%) 409,330 654.93 0 0 1,600 1,800 1,400
15/05/2026 1,600 0 (0%) 6,332 10.13 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 32,509 52.14 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 210,000 335.81 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 557,531 892.24 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 48,610 77.81 0 0 1,600 1,800 1,400
08/05/2026 1,600 0 (0%) 84,179 134.21 0 0 1,600 1,800 1,400
07/05/2026 1,700 0.1 (6.25%) 207,670 332.3 0 0 1,600 1,800 1,400
06/05/2026 1,600 0.1 (6.67%) 722,601 1,155.45 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 71,351 107.06 0 0 1,500 1,700 1,300
04/05/2026 1,600 0.1 (6.67%) 47,200 71.38 0 0 1,500 1,700 1,300
29/04/2026 1,600 0.1 (6.67%) 50,400 76.03 0 0 1,500 1,700 1,300
28/04/2026 1,600 0.1 (6.67%) 693,867 1,056.3 0 0 1,500 1,700 1,300
24/04/2026 1,500 -0.1 (-6.25%) 146,436 225.3 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 44,035 69.95 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 254,707 407.54 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 21,194 33.93 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 85,191 136.44 0 0 1,600 1,800 1,400
17/04/2026 1,700 0.1 (6.25%) 81,102 129.87 0 0 1,600 1,800 1,400
16/04/2026 1,700 0 (0%) 206,639 330.94 0 0 1,700 1,900 1,500
15/04/2026 1,700 0.1 (6.25%) 99,614 167.84 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 279,521 450.87 0 0 1,600 1,800 1,400
13/04/2026 1,700 0 (0%) 833,340 1,335.11 0 0 1,700 1,900 1,500
10/04/2026 1,700 0 (0%) 118,122 200.69 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 42,923 73.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 234,987 396.9 0 0 1,700 1,900 1,500
07/04/2026 1,700 0.1 (6.25%) 134,163 221.67 0 0 1,600 1,800 1,400
06/04/2026 1,700 0 (0%) 133,355 219.11 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 34,956 59.27 0 0 1,700 1,900 1,500
02/04/2026 1,800 0.1 (5.88%) 57,225 97.53 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 142,110 241.6 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 50,307 85.81 0 0 1,700 1,900 1,500
30/03/2026 1,800 0.1 (5.88%) 199,730 340.21 0 0 1,700 1,900 1,500
27/03/2026 1,800 0.1 (5.88%) 208,820 356.44 0 0 1,700 1,900 1,500
26/03/2026 1,800 0 (0%) 22,803 39.09 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 14,410 25.35 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 43,801 74.76 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 85,029 146.94 0 0 1,700 1,900 1,500
20/03/2026 1,700 0 (0%) 131,291 224.2 0 0 1,700 1,900 1,500

Historical Data-ko - BSC

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