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 2,450 -0.1 (-3.92%) 37,900 92.85 0 0 2,550 2,720 2,380
29/10/2026 2,550 -0.05 (-1.92%) 25,100 63.06 0 0 2,600 2,780 2,420
28/10/2026 2,600 -0.01 (-0.38%) 500 1.3 0 0 2,610 2,790 2,430
27/10/2026 2,610 0 (0%) 19,700 50.77 0 0 2,610 2,790 2,430
26/10/2026 2,610 -0.02 (-0.76%) 4,600 12.03 0 0 2,630 2,810 2,450
23/10/2026 2,630 -0.02 (-0.75%) 13,800 35.58 0 0 2,650 2,830 2,470
22/10/2026 2,650 0.01 (0.38%) 11,400 30.21 0 0 2,640 2,820 2,460
21/10/2026 2,640 0 (0%) 17,100 44.19 0 0 2,640 2,820 2,460
20/10/2026 2,640 0 (0%) 3,700 9.76 0 0 2,640 2,820 2,460
19/10/2026 2,640 0 (0%) 1,500 3.94 0 0 2,640 2,820 2,460
16/10/2026 2,640 0 (0%) 3,400 8.99 0 0 2,640 2,820 2,460
15/10/2026 2,640 0 (0%) 10,000 26.08 0 0 2,640 2,820 2,460
14/10/2026 2,640 0.02 (0.76%) 2,700 7.25 0 0 2,620 2,800 2,440
13/10/2026 2,620 0.01 (0.38%) 1,400 3.66 0 0 2,610 2,790 2,430
12/10/2026 2,610 0 (0%) 22,500 58.51 0 0 2,610 2,790 2,430
09/10/2026 2,610 -0.01 (-0.38%) 14,700 37.69 0 0 2,620 2,800 2,440
08/10/2026 2,620 0.01 (0.38%) 38,700 99.27 0 0 2,610 2,790 2,430
07/10/2026 2,610 0.01 (0.38%) 18,500 46.66 0 0 2,600 2,780 2,420
06/10/2026 2,600 -0.04 (-1.52%) 7,400 19.38 0 0 2,640 2,820 2,460
05/10/2026 2,640 0.04 (1.54%) 2,800 7.41 0 0 2,600 2,780 2,420
02/10/2026 2,600 0 (0%) 14,300 37.44 0 0 2,600 2,780 2,420
01/10/2026 2,600 -0.09 (-3.35%) 64,100 165.93 0 0 2,690 2,870 2,510
30/09/2026 2,690 -0.05 (-1.82%) 5,300 14.26 0 0 2,740 2,930 2,550
29/09/2026 2,740 -0.04 (-1.44%) 47,300 126.24 0 0 2,780 2,970 2,590
28/09/2026 2,780 -0.02 (-0.71%) 62,700 169.43 0 0 2,800 2,990 2,610
25/09/2026 2,800 0.01 (0.36%) 67,100 182.99 0 0 2,790 2,980 2,600
24/09/2026 2,790 -0.03 (-1.06%) 36,600 99.57 0 0 2,820 3,010 2,630
23/09/2026 2,820 -0.01 (-0.35%) 10,800 30.2 0 0 2,830 3,020 2,640
22/09/2026 2,830 0.02 (0.71%) 55,000 149.93 0 0 2,810 3,000 2,620
21/09/2026 2,810 -0.13 (-4.42%) 14,500 41.76 0 0 2,940 3,140 2,740
18/09/2026 2,940 0.02 (0.68%) 18,600 54.15 0 0 2,920 3,120 2,720
17/09/2026 2,920 0.01 (0.34%) 17,500 52.2 0 0 2,910 3,110 2,710
16/09/2026 2,910 0.01 (0.34%) 18,300 53.34 0 0 2,900 3,100 2,700
15/09/2026 2,900 0 (0%) 23,800 68.7 0 0 2,900 3,100 2,700
14/09/2026 2,900 -0.08 (-2.68%) 19,200 56.25 0 0 2,980 3,180 2,780
11/09/2026 2,980 -0.01 (-0.33%) 27,000 79.98 0 0 2,990 3,190 2,790
10/09/2026 2,990 0.01 (0.34%) 13,900 41.6 0 0 2,980 3,180 2,780
09/09/2026 2,980 -0.05 (-1.65%) 17,500 52.19 0 0 3,030 3,240 2,820
08/09/2026 3,030 0.04 (1.34%) 17,600 52.65 0 0 2,990 3,190 2,790
07/09/2026 2,990 -0.06 (-1.97%) 52,100 156.29 0 0 3,050 3,260 2,840
04/09/2026 3,050 -0.04 (-1.29%) 31,400 95.42 0 0 3,090 3,300 2,880
03/09/2026 3,090 0 (0%) 3,500 10.87 0 0 3,090 3,300 2,880
28/08/2026 3,090 0 (0%) 1,300 4.01 0 0 3,090 3,300 2,880
27/08/2026 3,090 0.03 (0.98%) 19,100 58.2 0 0 3,060 3,270 2,850
26/08/2026 3,060 0.02 (0.66%) 36,100 109.16 0 0 3,040 3,250 2,830
25/08/2026 3,040 0.04 (1.33%) 8,100 24.37 0 0 3,000 3,210 2,790
24/08/2026 3,000 -0.01 (-0.33%) 16,400 49.12 0 0 3,010 3,220 2,800
21/08/2026 3,010 0.01 (0.33%) 23,700 70.9 0 0 3,000 3,210 2,790
20/08/2026 3,000 0 (0%) 29,600 88.84 0 0 3,000 3,210 2,790
19/08/2026 3,000 -0.02 (-0.66%) 48,000 143.41 0 0 3,020 3,230 2,810
18/08/2026 3,020 -0.01 (-0.33%) 13,600 41.31 0 0 3,030 3,240 2,820
17/08/2026 3,030 -0.02 (-0.66%) 48,200 144.64 0 0 3,050 3,260 2,840
14/08/2026 3,050 -0.05 (-1.61%) 63,300 190.03 0 0 3,100 3,310 2,890
13/08/2026 3,100 0 (0%) 400 1.22 0 0 3,100 3,310 2,890
12/08/2026 3,100 -0.05 (-1.59%) 6,300 19.47 0 0 3,150 3,370 2,930
11/08/2026 3,150 0.05 (1.61%) 21,900 66.94 0 0 3,100 3,310 2,890
10/08/2026 3,100 -0.01 (-0.32%) 8,600 26.45 0 0 3,110 3,320 2,900
07/08/2026 3,110 0.02 (0.65%) 25,700 77.29 0 0 3,090 3,300 2,880
06/08/2026 3,090 -0.03 (-0.96%) 12,100 37.45 0 0 3,120 3,330 2,910
05/08/2026 3,120 0.07 (2.3%) 2,500 7.67 0 0 3,050 3,260 2,840
04/08/2026 3,050 -0.08 (-2.56%) 32,000 98.79 0 0 3,130 3,340 2,920
03/08/2026 3,130 -0.04 (-1.26%) 20,200 63.77 0 0 3,170 3,390 2,950
31/07/2026 3,170 -0.02 (-0.63%) 38,900 121.02 0 0 3,190 3,410 2,970
30/07/2026 3,190 -0.01 (-0.31%) 28,500 88.5 0 0 3,200 3,420 2,980
29/07/2026 3,200 0.05 (1.59%) 500 1.59 0 0 3,150 3,370 2,930
28/07/2026 3,150 0.1 (3.28%) 2,800 8.9 0 0 3,050 3,260 2,840
27/07/2026 3,050 -0.22 (-6.73%) 82,100 255.48 0 0 3,270 3,490 3,050
24/07/2026 3,270 0 (0%) 13,600 43.88 0 0 3,270 3,490 3,050
23/07/2026 3,270 0.05 (1.55%) 1,900 6.14 0 0 3,220 3,440 3,000
22/07/2026 3,220 -0.03 (-0.92%) 43,700 140.9 0 0 3,250 3,470 3,030
21/07/2026 3,250 0.04 (1.25%) 22,100 72.12 0 0 3,210 3,430 2,990
20/07/2026 3,210 -0.23 (-6.69%) 37,900 122.34 0 0 3,440 3,680 3,200
17/07/2026 3,440 -0.01 (-0.29%) 11,900 40.88 0 0 3,450 3,690 3,210
16/07/2026 3,450 -0.03 (-0.86%) 14,500 49.09 0 0 3,480 3,720 3,240
15/07/2026 3,480 0 (0%) 9,600 33.17 0 0 3,480 3,720 3,240
14/07/2026 3,480 -0.04 (-1.14%) 37,900 127.69 0 0 3,520 3,760 3,280
13/07/2026 3,520 -0.01 (-0.28%) 1,300 4.51 0 0 3,530 3,770 3,290
10/07/2026 3,530 0.03 (0.86%) 2,700 9.4 0 0 3,500 3,740 3,260
09/07/2026 3,500 -0.02 (-0.57%) 13,300 47.16 0 0 3,520 3,760 3,280
08/07/2026 3,520 0.01 (0.28%) 27,500 95.11 0 0 3,510 3,750 3,270
07/07/2026 3,510 0 (0%) 4,900 17.07 0 0 3,510 3,750 3,270
06/07/2026 3,510 0 (0%) 14,100 49.3 0 0 3,510 3,750 3,270
03/07/2026 3,510 0.06 (1.74%) 25,900 90.06 0 0 3,450 3,690 3,210
02/07/2026 3,450 -0.04 (-1.15%) 16,100 55.91 0 0 3,490 3,730 3,250
01/07/2026 3,490 -0.03 (-0.85%) 39,600 138.46 0 0 3,520 3,760 3,280
30/06/2026 3,520 0.03 (0.86%) 9,800 34.45 0 0 3,490 3,730 3,250
29/06/2026 3,490 -0.08 (-2.24%) 16,700 58.48 0 0 3,570 3,810 3,330
26/06/2026 3,570 -0.01 (-0.28%) 17,800 62.34 0 0 3,580 3,830 3,330
25/06/2026 3,580 -0.02 (-0.56%) 2,600 9.31 0 0 3,600 3,850 3,350
24/06/2026 3,600 -0.03 (-0.83%) 200 0.72 0 0 3,630 3,880 3,380
23/06/2026 3,630 0.03 (0.83%) 4,800 17.15 0 0 3,600 3,850 3,350
22/06/2026 3,600 0 (0%) 1,200 4.3 0 0 3,600 3,850 3,350
19/06/2026 3,600 -0.05 (-1.37%) 10,400 37.42 0 0 3,650 3,900 3,400
18/06/2026 3,650 -0.03 (-0.82%) 16,600 59.18 0 0 3,680 3,930 3,430
17/06/2026 3,680 0 (0%) 14,600 52.84 0 0 3,680 3,930 3,430
16/06/2026 3,680 0.08 (2.22%) 7,900 28.74 0 0 3,600 3,850 3,350
15/06/2026 3,600 -0.08 (-2.17%) 15,500 56.12 0 0 3,680 3,930 3,430
12/06/2026 3,680 -0.02 (-0.54%) 25,300 91.94 0 0 3,700 3,950 3,450
11/06/2026 3,700 0 (0%) 13,400 49.66 0 0 3,700 3,950 3,450
10/06/2026 3,700 0.05 (1.37%) 15,100 55.53 0 0 3,650 3,900 3,400
09/06/2026 3,650 -0.05 (-1.35%) 8,800 32.41 0 0 3,700 3,950 3,450
08/06/2026 3,700 -0.04 (-1.07%) 58,400 210.36 0 0 3,740 4,000 3,480
05/06/2026 3,740 0.05 (1.36%) 23,800 87.65 0 0 3,690 3,940 3,440
04/06/2026 3,690 -0.06 (-1.6%) 19,500 71.38 0 0 3,750 4,010 3,490
03/06/2026 3,750 0.01 (0.27%) 7,600 28.49 0 0 3,740 4,000 3,480
02/06/2026 3,740 -0.05 (-1.32%) 33,100 122.81 0 0 3,790 4,050 3,530
01/06/2026 3,790 0.01 (0.26%) 21,600 81.19 0 0 3,780 4,040 3,520
29/05/2026 3,780 0.01 (0.27%) 32,700 121.92 0 0 3,770 4,030 3,510
28/05/2026 3,770 -0.07 (-1.82%) 15,100 57.38 0 0 3,840 4,100 3,580
27/05/2026 3,840 -0.01 (-0.26%) 188,200 708.97 0 0 3,850 4,110 3,590
26/05/2026 3,850 -0.01 (-0.26%) 66,300 256.93 0 0 3,860 4,130 3,590
25/05/2026 3,860 0.06 (1.58%) 60,600 232.73 0 0 3,800 4,060 3,540
22/05/2026 3,800 0.24 (6.74%) 195,000 717.99 0 0 3,560 3,800 3,320
21/05/2026 3,560 0.09 (2.59%) 13,800 48. 0 0 3,470 3,710 3,230
20/05/2026 3,470 -0.11 (-3.07%) 67,200 235.74 0 0 3,580 3,830 3,330
19/05/2026 3,580 0.07 (1.99%) 61,600 219.08 0 0 3,510 3,750 3,270
18/05/2026 3,510 -0.12 (-3.31%) 67,600 242.99 0 0 3,630 3,880 3,380
15/05/2026 3,630 -0.1 (-2.68%) 37,600 138.19 0 0 3,730 3,990 3,470
14/05/2026 3,730 0.06 (1.63%) 39,500 146.26 0 0 3,670 3,920 3,420
13/05/2026 4,170 -0.01 (-0.24%) 70,000 292.22 0 0 4,180 4,470 3,890
12/05/2026 4,180 0.03 (0.72%) 150,600 627.29 0 0 4,150 4,440 3,860
11/05/2026 4,150 0.05 (1.22%) 121,800 504.99 0 0 4,100 4,380 3,820
08/05/2026 4,100 -0.05 (-1.2%) 99,700 419.57 0 0 4,150 4,440 3,860
07/05/2026 4,150 0.14 (3.49%) 136,700 569.81 0 0 4,010 4,290 3,730
06/05/2026 4,010 0.1 (2.56%) 126,500 501.29 0 0 3,910 4,180 3,640
05/05/2026 3,910 -0.03 (-0.76%) 63,300 249.05 0 0 3,940 4,210 3,670
04/05/2026 3,940 -0.04 (-1.01%) 84,300 332.81 0 0 3,980 4,250 3,710

Historical Data-ko - BSC

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