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
23/10/2026 4,100 0 (0%) 25,556 102.75 0 0 4,100 4,500 3,700
22/10/2026 4,100 -0.1 (-2.38%) 33,892 138.99 0 0 4,200 4,600 3,800
21/10/2026 4,200 0.1 (2.44%) 29,593 121.41 0 0 4,100 4,500 3,700
20/10/2026 4,100 0.1 (2.5%) 28,224 112.82 0 0 4,000 4,400 3,600
19/10/2026 4,000 -0.1 (-2.44%) 155,250 637.23 0 0 4,100 4,500 3,700
16/10/2026 4,100 0 (0%) 86,307 345.65 0 0 4,100 4,500 3,700
15/10/2026 4,100 0 (0%) 117,313 481.44 0 0 4,100 4,500 3,700
14/10/2026 4,100 0.3 (7.89%) 321,654 1,300.87 0 0 3,800 4,100 3,500
13/10/2026 3,800 0.2 (5.56%) 307,903 1,195.9 0 0 3,600 3,900 3,300
12/10/2026 3,600 -0.1 (-2.7%) 160,700 592.84 0 0 3,700 4,000 3,400
09/10/2026 3,700 0.2 (5.71%) 110,712 395.33 0 0 3,500 3,800 3,200
08/10/2026 3,500 -0.1 (-2.78%) 138,789 499.58 0 0 3,600 3,900 3,300
07/10/2026 3,600 -0.1 (-2.7%) 71,362 257.42 0 0 3,700 4,000 3,400
06/10/2026 3,700 -0.1 (-2.63%) 58,802 217.07 0 0 3,800 4,100 3,500
05/10/2026 3,800 0.1 (2.7%) 90,500 335.1 0 0 3,700 4,000 3,400
02/10/2026 3,700 -0.1 (-2.63%) 43,103 159.81 0 0 3,800 4,100 3,500
01/10/2026 3,800 0 (0%) 39,210 147.85 0 0 3,800 4,100 3,500
30/09/2026 3,800 0 (0%) 77,701 290.08 0 0 3,800 4,100 3,500
29/09/2026 3,800 -0.1 (-2.56%) 51,600 196.13 0 0 3,900 4,200 3,600
28/09/2026 3,900 0 (0%) 48,009 182.84 0 0 3,900 4,200 3,600
25/09/2026 3,900 -0.1 (-2.5%) 32,216 125.68 0 0 4,000 4,400 3,600
24/09/2026 4,000 0 (0%) 6,713 26.29 0 0 4,000 4,400 3,600
23/09/2026 4,000 0.1 (2.56%) 35,450 138.39 0 0 3,900 4,200 3,600
22/09/2026 3,900 0 (0%) 56,628 220.89 0 0 3,900 4,200 3,600
21/09/2026 3,900 -0.1 (-2.5%) 66,402 259.55 0 0 4,000 4,400 3,600
18/09/2026 4,000 0 (0%) 15,900 63.45 0 0 4,000 4,400 3,600
17/09/2026 4,000 0 (0%) 100,900 399.39 0 0 4,000 4,400 3,600
16/09/2026 4,000 0.1 (2.56%) 9,100 35.53 0 0 3,900 4,200 3,600
15/09/2026 3,900 0 (0%) 37,100 144.74 0 0 3,900 4,200 3,600
14/09/2026 3,900 0 (0%) 43,300 169.06 0 0 3,900 4,200 3,600
11/09/2026 3,900 -0.2 (-4.88%) 10,200 40.46 0 0 4,100 4,500 3,700
10/09/2026 4,100 0.1 (2.5%) 21,500 86.05 0 0 4,000 4,400 3,600
09/09/2026 4,000 0 (0%) 47,900 191.64 0 0 4,000 4,400 3,600
08/09/2026 4,000 -0.1 (-2.44%) 39,300 157.56 0 0 4,100 4,500 3,700
07/09/2026 4,100 0 (0%) 48,723 195.15 0 0 4,100 4,500 3,700
04/09/2026 4,100 0 (0%) 63,900 254.15 0 0 4,100 4,500 3,700
03/09/2026 4,100 0 (0%) 67,946 272.11 0 0 4,100 4,500 3,700
28/08/2026 4,100 0 (0%) 43,301 176.04 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 6,202 25.4 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 32,200 131.51 0 0 4,100 4,500 3,700
25/08/2026 4,100 -0.1 (-2.38%) 29,300 120.15 0 0 4,200 4,600 3,800
24/08/2026 4,200 0 (0%) 58,431 241.44 0 0 4,200 4,600 3,800
21/08/2026 4,200 0.1 (2.44%) 109,825 453.31 0 0 4,100 4,500 3,700
20/08/2026 4,100 0.1 (2.5%) 43,500 174.24 0 0 4,000 4,400 3,600
19/08/2026 4,000 -0.1 (-2.44%) 8,002 32.15 0 0 4,100 4,500 3,700
18/08/2026 4,100 0 (0%) 14,700 60.05 0 0 4,100 4,500 3,700
17/08/2026 4,100 0 (0%) 17,100 69.36 0 0 4,100 4,500 3,700
14/08/2026 4,100 0 (0%) 27,403 111.85 0 0 4,100 4,500 3,700
13/08/2026 4,100 -0.1 (-2.38%) 60,322 247.95 0 0 4,200 4,600 3,800
12/08/2026 4,200 0 (0%) 43,400 179.8 0 0 4,200 4,600 3,800
11/08/2026 4,200 0.1 (2.44%) 36,860 151.48 0 0 4,100 4,500 3,700
10/08/2026 4,100 -0.1 (-2.38%) 105,300 433.13 0 0 4,200 4,600 3,800
07/08/2026 4,200 0 (0%) 116,500 477.7 0 0 4,200 4,600 3,800
06/08/2026 4,200 -0.1 (-2.33%) 10,700 45.01 0 0 4,300 4,700 3,900
05/08/2026 4,300 0.1 (2.38%) 71,401 299.28 0 0 4,200 4,600 3,800
04/08/2026 4,200 -0.1 (-2.33%) 31,000 130.21 0 0 4,300 4,700 3,900
03/08/2026 4,300 0.1 (2.38%) 90,710 383.07 0 0 4,200 4,600 3,800
31/07/2026 4,200 -0.1 (-2.33%) 45,103 187.2 0 0 4,300 4,700 3,900
30/07/2026 4,300 0.1 (2.38%) 60,332 250.38 0 0 4,200 4,600 3,800
29/07/2026 4,200 0 (0%) 22,102 92.82 0 0 4,200 4,600 3,800
28/07/2026 4,200 0.2 (5%) 47,782 198.49 0 0 4,000 4,400 3,600
27/07/2026 4,000 -0.1 (-2.44%) 18,700 76.58 0 0 4,100 4,500 3,700
24/07/2026 4,100 -0.1 (-2.38%) 45,416 186.72 0 0 4,200 4,600 3,800
23/07/2026 4,200 0 (0%) 52,400 216.33 0 0 4,200 4,600 3,800
22/07/2026 4,200 0 (0%) 58,663 247.08 0 0 4,200 4,600 3,800
21/07/2026 4,200 -0.2 (-4.55%) 56,301 241.53 0 0 4,400 4,800 4,000
20/07/2026 4,400 -0.1 (-2.22%) 59,300 257.47 0 0 4,500 4,900 4,100
17/07/2026 4,500 0.1 (2.27%) 121,876 551.26 0 0 4,400 4,800 4,000
16/07/2026 4,400 -0.1 (-2.22%) 144,107 618.91 0 0 4,500 4,900 4,100
15/07/2026 4,500 0 (0%) 43,821 192.86 0 0 4,500 4,900 4,100
14/07/2026 4,500 0 (0%) 37,214 163.77 0 0 4,500 4,900 4,100
13/07/2026 4,500 -0.1 (-2.17%) 125,001 557.78 0 0 4,600 5,000 4,200
10/07/2026 4,600 -0.1 (-2.13%) 104,651 482.59 0 0 4,700 5,100 4,300
09/07/2026 4,700 -0.1 (-2.08%) 148,648 701.31 0 0 4,800 5,200 4,400
08/07/2026 4,800 -0.1 (-2.04%) 149,422 730.93 0 0 4,900 5,300 4,500
07/07/2026 4,900 0 (0%) 114,530 550.81 0 0 4,900 5,300 4,500
06/07/2026 4,900 0 (0%) 260,952 1,275.16 0 0 4,900 5,300 4,500
03/07/2026 4,900 0.2 (4.26%) 417,976 2,024.1 0 0 4,700 5,100 4,300
02/07/2026 4,700 0.2 (4.44%) 141,724 665.16 0 0 4,500 4,900 4,100
01/07/2026 4,500 0 (0%) 43,621 196.64 0 0 4,500 4,900 4,100
30/06/2026 4,500 -0.2 (-4.26%) 88,835 408.96 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 57,714 267.19 0 0 4,700 5,100 4,300
26/06/2026 4,700 0.2 (4.44%) 99,915 459.17 0 0 4,500 4,900 4,100
25/06/2026 4,500 0.1 (2.27%) 163,591 740.34 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 43,012 185.73 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 33,501 147.52 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 21,904 96.5 0 0 4,500 4,900 4,100
19/06/2026 4,500 0 (0%) 19,800 88.97 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.1 (-2.17%) 50,769 230.27 0 0 4,600 5,000 4,200
17/06/2026 4,600 0 (0%) 65,791 299.18 0 0 4,600 5,000 4,200
16/06/2026 4,600 0.2 (4.55%) 174,748 796.26 0 0 4,400 4,800 4,000
15/06/2026 4,400 0 (0%) 95,238 418.31 0 0 4,400 4,800 4,000
12/06/2026 4,400 0 (0%) 79,300 341.2 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 17,401 76.56 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 58,518 252.78 0 0 4,300 4,700 3,900
09/06/2026 4,300 0 (0%) 24,500 105.13 0 0 4,300 4,700 3,900
08/06/2026 4,300 -0.1 (-2.27%) 41,200 175.48 0 0 4,400 4,800 4,000
05/06/2026 4,400 0.1 (2.33%) 26,701 115.08 0 0 4,300 4,700 3,900
04/06/2026 4,300 -0.1 (-2.27%) 10,700 46.25 0 0 4,400 4,800 4,000
03/06/2026 4,400 0 (0%) 26,660 115.81 0 0 4,400 4,800 4,000
02/06/2026 4,400 0 (0%) 55,301 241.93 0 0 4,400 4,800 4,000
01/06/2026 4,400 0.1 (2.33%) 8,551 36.93 0 0 4,300 4,700 3,900
29/05/2026 4,300 -0.1 (-2.27%) 40,401 175.66 0 0 4,400 4,800 4,000
28/05/2026 4,400 0.1 (2.33%) 10,600 46.39 0 0 4,300 4,700 3,900
27/05/2026 4,300 -0.1 (-2.27%) 55,601 243.83 0 0 4,400 4,800 4,000
26/05/2026 4,400 0 (0%) 72,430 317.88 0 0 4,400 4,800 4,000
25/05/2026 4,400 0 (0%) 43,507 188.43 0 0 4,400 4,800 4,000
22/05/2026 4,400 0 (0%) 158,100 687.99 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 39,545 172.43 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.1 (-2.22%) 109,830 481.42 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 55,503 247.66 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 36,720 162.85 0 0 4,500 4,900 4,100
15/05/2026 4,500 -0.1 (-2.17%) 48,102 216.42 0 0 4,600 5,000 4,200
14/05/2026 4,600 0 (0%) 39,415 177.6 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 39,610 178.7 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 17,060 77.29 0 0 4,600 5,000 4,200
11/05/2026 4,600 0.1 (2.22%) 37,411 168.69 0 0 4,500 4,900 4,100
08/05/2026 4,500 0 (0%) 37,540 168.95 0 0 4,500 4,900 4,100
07/05/2026 4,500 0 (0%) 44,300 199.8 0 0 4,500 4,900 4,100
06/05/2026 4,500 0 (0%) 63,210 286.89 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 39,111 176.17 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 55,100 248.28 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 67,840 307.43 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 42,638 192.34 0 0 4,600 5,000 4,200

Historical Data-ko - BSC

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