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 1,900 -0.1 (-5%) 228,300 434.53 0 0 2,000 2,300 1,700
29/10/2026 1,900 0 (0%) 106,992 213.65 0 0 1,900 2,100 1,700
28/10/2026 2,000 0 (0%) 142,522 273.74 0 0 2,000 2,300 1,700
27/10/2026 2,000 0 (0%) 166,961 333.96 0 0 2,000 2,300 1,700
26/10/2026 2,000 -0.1 (-4.76%) 858,031 1,731.73 0 0 2,100 2,400 1,800
23/10/2026 2,100 0.1 (5%) 892,677 1,887.41 0 0 2,000 2,300 1,700
22/10/2026 2,100 0.2 (10.53%) 1,280,116 2,621.32 0 0 1,900 2,100 1,700
21/10/2026 1,900 0 (0%) 167,388 319.67 0 0 1,900 2,100 1,700
20/10/2026 1,900 0 (0%) 175,723 334.36 0 0 1,900 2,100 1,700
19/10/2026 1,900 0 (0%) 97,385 185.1 0 0 1,900 2,100 1,700
16/10/2026 1,900 0 (0%) 81,161 154.3 0 0 1,900 2,100 1,700
15/10/2026 1,900 0 (0%) 93,413 177.6 0 0 1,900 2,100 1,700
14/10/2026 1,900 -0.1 (-5%) 230,700 438.64 0 0 2,000 2,300 1,700
13/10/2026 2,000 0.1 (5.26%) 172,404 342.44 0 0 1,900 2,100 1,700
12/10/2026 1,900 0 (0%) 205,064 389.64 0 0 1,900 2,100 1,700
09/10/2026 1,900 0 (0%) 275,145 522.95 0 0 1,900 2,100 1,700
08/10/2026 1,900 0 (0%) 102,861 195.48 0 0 1,900 2,100 1,700
07/10/2026 1,900 0 (0%) 192,798 366.33 0 0 1,900 2,100 1,700
06/10/2026 1,900 0 (0%) 153,047 290.9 0 0 1,900 2,100 1,700
05/10/2026 2,000 0 (0%) 309,942 591.13 0 0 2,000 2,300 1,700
02/10/2026 2,000 0 (0%) 161,041 318.5 0 0 2,000 2,300 1,700
01/10/2026 2,100 0.2 (10.53%) 305,463 611.12 0 0 1,900 2,100 1,700
30/09/2026 2,000 0 (0%) 147,717 283.56 0 0 2,000 2,300 1,700
29/09/2026 2,000 0 (0%) 132,438 264.59 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 260,451 520.94 0 0 2,000 2,300 1,700
25/09/2026 2,000 0 (0%) 220,721 442.48 0 0 2,000 2,300 1,700
24/09/2026 2,000 -0.2 (-9.09%) 468,371 948.3 0 0 2,200 2,500 1,900
23/09/2026 2,200 0.1 (4.76%) 503,465 1,084.24 0 0 2,100 2,400 1,800
22/09/2026 2,200 0.2 (10%) 859,119 1,786.36 480,000 1,056 2,000 2,300 1,700
21/09/2026 2,000 0 (0%) 282,917 566. 0 0 2,000 2,300 1,700
18/09/2026 2,100 0.1 (5%) 191,317 383.06 0 0 2,000 2,300 1,700
17/09/2026 2,000 0 (0%) 201,713 403.61 0 0 2,000 2,300 1,700
16/09/2026 2,000 0 (0%) 220,345 440.55 0 0 2,000 2,300 1,700
15/09/2026 2,000 0 (0%) 168,854 337.72 0 0 2,000 2,300 1,700
14/09/2026 2,000 0 (0%) 740,432 1,444.83 0 0 2,000 2,300 1,700
11/09/2026 2,100 0.1 (5%) 309,743 621.32 0 0 2,000 2,300 1,700
10/09/2026 2,100 0 (0%) 175,859 359.35 0 0 2,100 2,400 1,800
09/09/2026 2,100 0.1 (5%) 371,284 781.81 0 0 2,000 2,300 1,700
08/09/2026 2,100 0 (0%) 84,892 170.5 0 0 2,100 2,400 1,800
07/09/2026 2,100 0 (0%) 159,454 333.18 0 0 2,100 2,400 1,800
04/09/2026 2,100 -0.1 (-4.55%) 412,276 866.35 0 0 2,200 2,500 1,900
03/09/2026 2,200 0 (0%) 131,505 283.13 0 0 2,200 2,500 1,900
28/08/2026 2,200 0 (0%) 407,380 896.01 0 0 2,200 2,500 1,900
27/08/2026 2,300 0.1 (4.55%) 264,812 585.34 0 0 2,200 2,500 1,900
26/08/2026 2,200 0 (0%) 161,191 358.09 0 0 2,200 2,500 1,900
25/08/2026 2,200 0 (0%) 447,076 983.87 0 0 2,200 2,500 1,900
24/08/2026 2,200 0 (0%) 471,933 1,044.78 0 0 2,200 2,500 1,900
21/08/2026 2,200 0 (0%) 371,440 817.56 0 0 2,200 2,500 1,900
20/08/2026 2,300 0.1 (4.55%) 205,835 452.33 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 306,099 673.64 0 0 2,200 2,500 1,900
18/08/2026 2,300 0.1 (4.55%) 98,772 219.42 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 212,123 468.48 0 0 2,200 2,500 1,900
14/08/2026 2,200 -0.1 (-4.35%) 469,711 1,028.4 0 0 2,300 2,600 2,000
13/08/2026 2,300 0.1 (4.55%) 307,610 707.03 0 0 2,200 2,500 1,900
12/08/2026 2,300 0 (0%) 734,618 1,625.11 0 0 2,300 2,600 2,000
11/08/2026 2,300 -0.1 (-4.17%) 926,650 2,127.57 0 0 2,400 2,700 2,100
10/08/2026 2,500 0.1 (4.17%) 621,248 1,474.03 0 0 2,400 2,700 2,100
07/08/2026 2,400 -0.2 (-7.69%) 947,503 2,282.19 0 0 2,600 2,900 2,300
06/08/2026 2,500 0 (0%) 1,389,615 3,660.26 0 0 2,500 2,800 2,200
05/08/2026 2,500 0.3 (13.64%) 353,221 882.29 0 0 2,200 2,500 1,900
04/08/2026 2,300 0.3 (15%) 1,100,872 2,453.47 0 0 2,000 2,300 1,700
03/08/2026 2,100 0.1 (5%) 471,901 936.65 0 0 2,000 2,300 1,700
31/07/2026 2,000 0 (0%) 459,578 917.24 0 0 2,000 2,300 1,700
30/07/2026 2,100 0.1 (5%) 462,923 927.95 0 0 2,000 2,300 1,700
29/07/2026 2,100 0 (0%) 232,573 467.83 0 0 2,100 2,400 1,800
28/07/2026 2,000 -0.1 (-4.76%) 475,404 977.24 0 0 2,100 2,400 1,800
27/07/2026 2,100 0.1 (5%) 605,999 1,275.07 0 0 2,000 2,300 1,700
24/07/2026 2,000 -0.1 (-4.76%) 643,588 1,275.81 500,000 1,000 2,100 2,400 1,800
23/07/2026 2,200 -0.1 (-4.35%) 1,300,337 2,732.52 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 581,042 1,329.36 0 0 2,300 2,600 2,000
21/07/2026 2,400 -0.1 (-4%) 1,263,198 2,931.4 0 0 2,500 2,800 2,200
20/07/2026 2,500 -0.1 (-3.85%) 518,715 1,288.91 0 0 2,600 2,900 2,300
17/07/2026 2,600 -0.1 (-3.7%) 597,938 1,548.23 0 0 2,700 3,100 2,300
16/07/2026 2,700 0.1 (3.85%) 455,069 1,207.38 0 0 2,600 2,900 2,300
15/07/2026 2,700 0 (0%) 1,619,926 4,250.3 0 0 2,700 3,100 2,300
14/07/2026 2,800 -0.2 (-6.67%) 903,653 2,479.04 0 0 3,000 3,400 2,600
13/07/2026 3,000 0.1 (3.45%) 1,656,100 5,031.88 0 0 2,900 4,000 1,800
10/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
09/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
08/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
07/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
06/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
03/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
02/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
01/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
30/06/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
29/06/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
26/06/2026 2,980 0.1 (3.47%) 903,000 2,671.72 0 0 2,880 3,080 2,680
25/06/2026 2,880 -0.02 (-0.69%) 467,300 1,356.99 0 0 2,900 3,100 2,700
24/06/2026 2,900 -0.11 (-3.65%) 661,100 1,996.92 0 0 3,010 3,220 2,800
23/06/2026 3,010 0.19 (6.74%) 1,407,300 4,058.04 0 0 2,820 3,010 2,630
22/06/2026 2,820 -0.08 (-2.76%) 711,300 2,007.53 610,000 1,720.2 2,900 3,100 2,700
19/06/2026 2,900 -0.01 (-0.34%) 663,900 1,929.37 0 0 2,910 3,110 2,710
18/06/2026 2,910 -0.03 (-1.02%) 472,400 1,375.92 0 0 2,940 3,140 2,740
17/06/2026 2,940 0.03 (1.03%) 408,800 1,200.75 0 0 2,910 3,110 2,710
16/06/2026 2,910 -0.11 (-3.64%) 590,800 1,744.89 0 0 3,020 3,230 2,810
15/06/2026 3,020 0.09 (3.07%) 749,700 2,243.57 0 0 2,930 3,130 2,730
12/06/2026 2,930 -0.08 (-2.66%) 666,100 1,969.6 0 0 3,010 3,220 2,800
11/06/2026 3,010 -0.1 (-3.22%) 382,400 1,165.3 0 0 3,110 3,320 2,900
10/06/2026 3,110 0.05 (1.63%) 1,728,400 5,438.5 0 0 3,060 3,270 2,850
09/06/2026 3,060 0.2 (6.99%) 449,300 1,374.86 0 0 2,860 3,060 2,660
08/06/2026 2,860 0.18 (6.72%) 419,600 1,200.06 0 0 2,680 2,860 2,500
05/06/2026 2,680 -0.14 (-4.96%) 1,156,100 3,070.79 0 0 2,820 3,010 2,630
04/06/2026 2,820 -0.21 (-6.93%) 1,648,000 4,674.63 0 0 3,030 3,240 2,820
03/06/2026 3,030 -0.22 (-6.77%) 1,504,300 4,645.89 0 0 3,250 3,470 3,030
02/06/2026 3,250 0.15 (4.84%) 2,915,300 9,381.65 0 0 3,100 3,310 2,890
01/06/2026 3,100 -0.22 (-6.63%) 4,972,100 16,587.74 130,000 461.5 3,320 3,550 3,090
29/05/2026 3,320 0.21 (6.75%) 1,100,500 3,653.66 0 0 3,110 3,320 2,900
28/05/2026 3,110 0.2 (6.87%) 3,351,200 10,387.91 0 0 2,910 3,110 2,710
27/05/2026 2,910 0.19 (6.99%) 3,026,500 8,805.28 0 0 2,720 2,910 2,530
26/05/2026 2,720 0.17 (6.67%) 533,100 1,450.03 100,000 272 2,550 2,720 2,380
25/05/2026 2,550 0.16 (6.69%) 5,063,600 12,322.74 0 0 2,390 2,550 2,230
22/05/2026 2,390 -0.17 (-6.64%) 559,700 1,337.68 800,000 2,000 2,560 2,730 2,390
21/05/2026 2,560 -0.19 (-6.91%) 535,400 1,370.62 0 0 2,750 2,940 2,560
20/05/2026 2,750 -0.2 (-6.78%) 1,073,300 2,973.77 0 0 2,950 3,150 2,750
19/05/2026 2,950 -0.06 (-1.99%) 398,400 1,183.68 0 0 3,010 3,220 2,800
18/05/2026 3,010 0.04 (1.35%) 513,300 1,545.3 0 0 2,970 3,170 2,770
15/05/2026 2,970 -0.03 (-1%) 547,700 1,625.36 600,000 1,782 3,000 3,210 2,790
14/05/2026 3,000 -0.03 (-0.99%) 693,500 2,079.3 0 0 3,030 3,240 2,820
13/05/2026 3,030 0.03 (1%) 994,700 3,035.85 0 0 3,000 3,210 2,790
12/05/2026 3,000 0.01 (0.33%) 802,800 2,421.75 0 0 2,990 3,190 2,790
11/05/2026 2,990 -0.22 (-6.85%) 1,661,700 5,022.62 0 0 3,210 3,430 2,990
08/05/2026 3,210 -0.24 (-6.96%) 1,335,100 4,333.93 180,000 577.8 3,450 3,690 3,210
07/05/2026 3,450 -0.03 (-0.86%) 949,600 3,297.38 200,000 690 3,480 3,720 3,240
06/05/2026 3,480 -0.17 (-4.66%) 1,130,200 3,930.57 0 0 3,650 3,900 3,400
05/05/2026 3,650 -0.27 (-6.89%) 594,300 2,173.29 0 0 3,920 4,190 3,650
04/05/2026 3,920 -0.29 (-6.89%) 848,700 3,358.83 275,000 1,078 4,210 4,500 3,920

Historical Data-ko - BSC

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