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 970 -0.01 (-1.02%) 48,100 46.76 0 0 980 1,040 920
29/10/2026 980 -0.01 (-1.01%) 60,000 58.92 0 0 990 1,050 930
28/10/2026 990 -0.01 (-1%) 66,100 65.53 0 0 1,000 1,070 930
27/10/2026 1,000 -0.02 (-1.96%) 434,900 426.82 0 0 1,020 1,090 950
26/10/2026 1,020 -0.05 (-4.67%) 213,900 222.49 0 0 1,070 1,140 1,000
23/10/2026 1,070 -0.03 (-2.73%) 163,000 176.02 0 0 1,100 1,170 1,030
22/10/2026 1,100 0.02 (1.85%) 137,600 149.93 0 0 1,080 1,150 1,010
21/10/2026 1,080 0 (0%) 256,800 276.34 0 0 1,080 1,150 1,010
20/10/2026 1,080 -0.02 (-1.82%) 174,300 189.32 0 0 1,100 1,170 1,030
19/10/2026 1,100 -0.08 (-6.78%) 758,600 861.9 0 0 1,180 1,260 1,100
16/10/2026 1,180 0.07 (6.31%) 430,800 508.26 0 0 1,110 1,180 1,040
15/10/2026 1,110 0.07 (6.73%) 89,100 97.78 0 0 1,040 1,110 970
14/10/2026 1,040 -0.04 (-3.7%) 412,000 432.06 0 0 1,080 1,150 1,010
13/10/2026 1,080 -0.02 (-1.82%) 91,500 98.69 0 0 1,100 1,170 1,030
12/10/2026 1,100 -0.04 (-3.51%) 981,900 1,057.76 0 0 1,140 1,210 1,070
09/10/2026 1,140 -0.08 (-6.56%) 669,500 767.11 0 0 1,220 1,300 1,140
08/10/2026 1,220 -0.05 (-3.94%) 107,500 132.66 0 0 1,270 1,350 1,190
07/10/2026 1,270 0.01 (0.79%) 145,900 182.44 0 0 1,260 1,340 1,180
06/10/2026 1,260 -0.08 (-5.97%) 503,300 635.08 0 0 1,340 1,430 1,250
05/10/2026 1,340 -0.03 (-2.19%) 96,800 131.95 0 0 1,370 1,460 1,280
02/10/2026 1,370 0.02 (1.48%) 183,600 246.38 0 0 1,350 1,440 1,260
01/10/2026 1,350 -0.07 (-4.93%) 447,900 603.28 0 0 1,420 1,510 1,330
30/09/2026 1,420 -0.05 (-3.4%) 169,400 240.77 0 0 1,470 1,570 1,370
29/09/2026 1,470 -0.07 (-4.55%) 279,500 407.19 0 0 1,540 1,640 1,440
28/09/2026 1,540 0.01 (0.65%) 737,300 1,168.43 0 0 1,530 1,630 1,430
25/09/2026 1,530 0.1 (6.99%) 460,800 702.38 0 0 1,430 1,530 1,330
24/09/2026 1,430 0.09 (6.72%) 598,400 848.27 0 0 1,340 1,430 1,250
23/09/2026 1,340 0.03 (2.29%) 247,500 327.72 0 0 1,310 1,400 1,220
22/09/2026 1,310 -0.08 (-5.76%) 387,100 514.97 0 0 1,390 1,480 1,300
21/09/2026 1,390 -0.09 (-6.08%) 815,100 1,143.25 0 0 1,480 1,580 1,380
18/09/2026 1,480 -0.03 (-1.99%) 130,600 196.73 0 0 1,510 1,610 1,410
17/09/2026 1,510 -0.02 (-1.31%) 61,200 92.67 0 0 1,530 1,630 1,430
16/09/2026 1,530 0 (0%) 139,800 212.59 0 0 1,530 1,630 1,430
15/09/2026 1,530 -0.01 (-0.65%) 82,300 125.79 0 0 1,540 1,640 1,440
14/09/2026 1,540 -0.11 (-6.67%) 386,700 600.12 0 0 1,650 1,760 1,540
11/09/2026 1,650 -0.06 (-3.51%) 49,100 82.6 0 0 1,710 1,820 1,600
10/09/2026 1,710 -0.01 (-0.58%) 49,300 83.5 0 0 1,720 1,840 1,600
09/09/2026 1,720 0.01 (0.58%) 279,800 477.36 0 0 1,710 1,820 1,600
08/09/2026 1,710 -0.01 (-0.58%) 47,600 81.49 0 0 1,720 1,840 1,600
07/09/2026 1,720 -0.04 (-2.27%) 217,600 374.06 0 0 1,760 1,880 1,640
04/09/2026 1,760 -0.01 (-0.56%) 168,700 294.55 0 0 1,770 1,890 1,650
03/09/2026 1,770 -0.01 (-0.56%) 20,600 36.24 0 0 1,780 1,900 1,660
28/08/2026 1,780 0.04 (2.3%) 156,000 275.66 0 0 1,740 1,860 1,620
27/08/2026 1,740 0.04 (2.35%) 350,100 608.76 0 0 1,700 1,810 1,590
26/08/2026 1,700 -0.07 (-3.95%) 162,900 282.92 0 0 1,770 1,890 1,650
25/08/2026 1,770 -0.03 (-1.67%) 222,900 392.88 0 0 1,800 1,920 1,680
24/08/2026 1,800 -0.02 (-1.1%) 186,600 334.91 0 0 1,820 1,940 1,700
21/08/2026 1,820 0.06 (3.41%) 515,900 910.89 0 0 1,760 1,880 1,640
20/08/2026 1,760 -0.05 (-2.76%) 268,900 475.99 0 0 1,810 1,930 1,690
19/08/2026 1,810 0 (0%) 171,500 309.15 0 0 1,810 1,930 1,690
18/08/2026 1,810 -0.02 (-1.09%) 184,100 331.91 0 0 1,830 1,950 1,710
17/08/2026 1,830 0 (0%) 164,000 298.04 0 0 1,830 1,950 1,710
14/08/2026 1,830 -0.09 (-4.69%) 283,000 523.85 0 0 1,920 2,050 1,790
13/08/2026 1,920 0 (0%) 167,600 321.72 0 0 1,920 2,050 1,790
12/08/2026 1,920 0.02 (1.05%) 183,200 351.58 0 0 1,900 2,030 1,770
11/08/2026 1,900 0.04 (2.15%) 188,700 360.16 0 0 1,860 1,990 1,730
10/08/2026 1,860 0.01 (0.54%) 177,000 329.74 0 0 1,850 1,970 1,730
07/08/2026 1,850 -0.04 (-2.12%) 201,700 377.39 0 0 1,890 2,020 1,760
06/08/2026 1,890 0.02 (1.07%) 123,000 230.62 0 0 1,870 2,000 1,740
05/08/2026 1,870 0.02 (1.08%) 97,400 182.03 0 0 1,850 1,970 1,730
04/08/2026 1,850 -0.01 (-0.54%) 135,500 253.08 0 0 1,860 1,990 1,730
03/08/2026 1,860 -0.01 (-0.53%) 203,100 381.36 0 0 1,870 2,000 1,740
31/07/2026 1,870 0.06 (3.31%) 130,000 244.04 0 0 1,810 1,930 1,690
30/07/2026 1,810 -0.1 (-5.24%) 877,900 1,679.7 0 0 1,910 2,040 1,780
29/07/2026 1,910 -0.01 (-0.52%) 115,300 216.62 0 0 1,920 2,050 1,790
28/07/2026 1,920 0.03 (1.59%) 137,700 261.2 0 0 1,890 2,020 1,760
27/07/2026 1,890 -0.01 (-0.53%) 95,500 178.1 0 0 1,900 2,030 1,770
24/07/2026 1,900 -0.12 (-5.94%) 145,100 278.23 0 0 2,020 2,160 1,880
23/07/2026 2,020 0.09 (4.66%) 183,800 353.09 0 0 1,930 2,060 1,800
22/07/2026 1,930 0 (0%) 95,700 184.44 0 0 1,930 2,060 1,800
21/07/2026 1,930 -0.02 (-1.03%) 74,300 142.51 0 0 1,950 2,080 1,820
20/07/2026 1,950 -0.04 (-2.01%) 432,400 830.7 0 0 1,990 2,120 1,860
17/07/2026 1,990 0.03 (1.53%) 233,600 464.36 0 0 1,960 2,090 1,830
16/07/2026 1,960 0.12 (6.52%) 422,300 796.1 0 0 1,840 1,960 1,720
15/07/2026 1,840 -0.12 (-6.12%) 379,000 710.65 0 0 1,960 2,090 1,830
14/07/2026 1,960 -0.06 (-2.97%) 157,600 307.81 0 0 2,020 2,160 1,880
13/07/2026 2,020 0.02 (1%) 919,800 1,754.28 0 0 2,000 2,140 1,860
10/07/2026 2,000 -0.15 (-6.98%) 656,400 1,334.4 0 0 2,150 2,300 2,000
09/07/2026 2,150 -0.11 (-4.87%) 611,800 1,316.67 0 0 2,260 2,410 2,110
08/07/2026 2,260 -0.17 (-7.%) 402,900 927.87 0 0 2,430 2,600 2,260
07/07/2026 2,430 -0.02 (-0.82%) 252,700 610.13 0 0 2,450 2,620 2,280
06/07/2026 2,450 -0.12 (-4.67%) 147,000 368.51 0 0 2,570 2,740 2,400
03/07/2026 2,570 -0.03 (-1.15%) 229,200 585.23 0 0 2,600 2,780 2,420
02/07/2026 2,600 0 (0%) 112,100 289.24 0 0 2,600 2,780 2,420
01/07/2026 2,600 0.01 (0.39%) 88,100 227.93 0 0 2,590 2,770 2,410
30/06/2026 2,590 0 (0%) 92,000 239.73 0 0 2,590 2,770 2,410
29/06/2026 2,590 -0.03 (-1.15%) 226,500 587.42 0 0 2,620 2,800 2,440
26/06/2026 2,620 -0.07 (-2.6%) 284,000 743.53 0 0 2,690 2,870 2,510
25/06/2026 2,690 0.01 (0.37%) 178,800 480.55 0 0 2,680 2,860 2,500
24/06/2026 2,680 -0.07 (-2.55%) 288,500 781.34 0 0 2,750 2,940 2,560
23/06/2026 2,750 -0.12 (-4.18%) 176,300 496.22 0 0 2,870 3,070 2,670
22/06/2026 2,870 -0.02 (-0.69%) 84,900 242.4 0 0 2,890 3,090 2,690
19/06/2026 2,890 -0.01 (-0.34%) 207,500 600.29 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.03 (-1.02%) 399,500 1,161.17 0 0 2,930 3,130 2,730
17/06/2026 2,930 0.01 (0.34%) 215,000 629.91 0 0 2,920 3,120 2,720
16/06/2026 2,920 0.03 (1.04%) 316,200 924. 0 0 2,890 3,090 2,690
15/06/2026 2,890 -0.02 (-0.69%) 380,600 1,107.4 0 0 2,910 3,110 2,710
12/06/2026 2,910 -0.14 (-4.59%) 321,000 939.34 0 0 3,050 3,260 2,840
11/06/2026 3,050 -0.01 (-0.33%) 307,800 959.55 0 0 3,060 3,270 2,850
10/06/2026 3,060 0.2 (6.99%) 758,000 2,313.73 0 0 2,860 3,060 2,660
09/06/2026 2,860 -0.01 (-0.35%) 176,500 506.18 0 0 2,870 3,070 2,670
08/06/2026 2,870 -0.07 (-2.38%) 132,700 381.1 0 0 2,940 3,140 2,740
05/06/2026 2,940 -0.02 (-0.68%) 109,400 322.38 0 0 2,960 3,160 2,760
04/06/2026 2,960 -0.05 (-1.66%) 166,300 493.48 0 0 3,010 3,220 2,800
03/06/2026 3,010 -0.03 (-0.99%) 201,700 605.2 0 0 3,040 3,250 2,830
02/06/2026 3,040 -0.1 (-3.18%) 470,300 1,405.42 0 0 3,140 3,350 2,930
01/06/2026 3,140 -0.07 (-2.18%) 187,000 594.12 0 0 3,210 3,430 2,990
29/05/2026 3,210 -0.08 (-2.43%) 110,600 360.01 0 0 3,290 3,520 3,060
28/05/2026 3,290 0.03 (0.92%) 101,500 334.76 0 0 3,260 3,480 3,040
27/05/2026 3,260 -0.04 (-1.21%) 134,900 442.71 0 0 3,300 3,530 3,070
26/05/2026 3,300 -0.04 (-1.2%) 82,000 268.52 0 0 3,340 3,570 3,110
25/05/2026 3,340 -0.01 (-0.3%) 127,700 422.12 0 0 3,350 3,580 3,120
22/05/2026 3,350 -0.08 (-2.33%) 197,400 668.78 0 0 3,430 3,670 3,190
21/05/2026 3,430 -0.03 (-0.87%) 107,600 369.23 0 0 3,460 3,700 3,220
20/05/2026 3,460 -0.04 (-1.14%) 183,200 633.17 0 0 3,500 3,740 3,260
19/05/2026 3,500 -0.09 (-2.51%) 171,900 603.72 0 0 3,590 3,840 3,340
18/05/2026 3,590 -0.01 (-0.28%) 74,800 268.83 0 0 3,600 3,850 3,350
15/05/2026 3,600 -0.26 (-6.74%) 882,700 3,178.27 0 0 3,860 4,130 3,590
14/05/2026 3,860 0.01 (0.26%) 408,400 1,517.86 0 0 3,850 4,110 3,590
13/05/2026 3,850 0.25 (6.94%) 728,900 2,748.66 0 0 3,600 3,850 3,350
12/05/2026 3,600 0.06 (1.69%) 186,800 661.44 0 0 3,540 3,780 3,300
11/05/2026 3,540 0.04 (1.14%) 193,200 679.5 0 0 3,500 3,740 3,260
08/05/2026 3,500 -0.06 (-1.69%) 181,700 638.84 0 0 3,560 3,800 3,320
07/05/2026 3,560 0.07 (2.01%) 217,900 772.93 0 0 3,490 3,730 3,250
06/05/2026 3,490 -0.01 (-0.29%) 162,600 567.29 0 0 3,500 3,740 3,260
05/05/2026 3,500 0.02 (0.57%) 338,000 1,178.18 0 0 3,480 3,720 3,240
04/05/2026 3,480 -0.01 (-0.29%) 209,900 730.73 0 0 3,490 3,730 3,250

Historical Data-ko - BSC

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