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
29/10/2026 120,400 -21.2 (-14.97%) 1,000 122.71 0 0 141,600 162,800 120,400
28/10/2026 141,800 -1.2 (-0.84%) 300 42.48 0 0 143,000 164,400 121,600
27/10/2026 143,000 0 (0%) 13 1.78 0 0 143,000 164,400 121,600
26/10/2026 143,000 0 (0%) 10 1.35 0 0 143,000 164,400 121,600
23/10/2026 143,000 0 (0%) 0 0 0 0 143,000 164,400 121,600
22/10/2026 143,000 0 (0%) 0 0 0 0 143,000 164,400 121,600
21/10/2026 143,000 0 (0%) 4 0.54 0 0 143,000 164,400 121,600
20/10/2026 143,000 18 (14.4%) 109 15.59 0 0 125,000 143,700 106,300
19/10/2026 125,000 -22 (-14.97%) 770 96.75 0 0 147,000 169,000 125,000
16/10/2026 147,000 0 (0%) 19 2.79 0 0 147,000 169,000 125,000
15/10/2026 145,000 5 (3.57%) 502 73.78 0 0 140,000 161,000 119,000
14/10/2026 140,000 0 (0%) 0 0 0 0 140,000 161,000 119,000
13/10/2026 140,000 -14 (-9.09%) 100 14 0 0 154,000 177,100 130,900
12/10/2026 154,000 12 (8.45%) 101 15.55 0 0 142,000 163,300 120,700
09/10/2026 142,000 0 (0%) 10 1.42 0 0 142,000 163,300 120,700
08/10/2026 142,000 18 (14.52%) 100 14.2 0 0 124,000 142,600 105,400
07/10/2026 124,000 0 (0%) 0 0 0 0 124,000 142,600 105,400
06/10/2026 124,000 0 (0%) 39 4.91 0 0 124,000 142,600 105,400
05/10/2026 124,000 -21 (-14.48%) 107 13.39 0 0 145,000 166,700 123,300
02/10/2026 145,000 0 (0%) 40 5.8 0 0 145,000 166,700 123,300
01/10/2026 145,000 -9 (-5.84%) 100 14.5 0 0 154,000 177,100 130,900
30/09/2026 154,000 0 (0%) 0 0 0 0 154,000 177,100 130,900
29/09/2026 154,000 0 (0%) 0 0 0 0 154,000 177,100 130,900
28/09/2026 154,000 0 (0%) 0 0 0 0 154,000 177,100 130,900
25/09/2026 154,000 -3 (-1.91%) 101 15.55 0 0 157,000 180,500 133,500
24/09/2026 157,000 12 (8.28%) 100 15.7 0 0 145,000 166,700 123,300
23/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
22/09/2026 145,000 0 (0%) 100 12.4 0 0 145,000 166,700 123,300
21/09/2026 145,000 0 (0%) 41 5.95 0 0 145,000 166,700 123,300
18/09/2026 145,000 0 (0%) 70 9.75 0 0 145,000 166,700 123,300
17/09/2026 145,000 0 (0%) 12 1.74 0 0 145,000 166,700 123,300
16/09/2026 145,000 0 (0%) 6 0.87 0 0 145,000 166,700 123,300
15/09/2026 145,000 2 (1.4%) 100 14.5 0 0 143,000 164,400 121,600
14/09/2026 143,000 10.1 (7.6%) 100 14.3 0 0 132,900 152,800 113,000
11/09/2026 132,900 0 (0%) 22 2.93 0 0 132,900 152,800 113,000
10/09/2026 132,900 0 (0%) 4 0.54 0 0 132,900 152,800 113,000
09/09/2026 132,900 0 (0%) 3 0.41 0 0 132,900 152,800 113,000
08/09/2026 132,900 0 (0%) 0 0 0 0 132,900 152,800 113,000
07/09/2026 132,900 0 (0%) 11 1.47 0 0 132,900 152,800 113,000
04/09/2026 132,900 0 (0%) 106 14.09 0 0 132,900 152,800 113,000
03/09/2026 133,000 0.1 (0.08%) 354 47.05 0 0 132,900 152,800 113,000
28/08/2026 132,000 -10 (-7.04%) 1,322 175.71 0 0 142,000 163,300 120,700
27/08/2026 142,000 2 (1.43%) 128 17.97 0 0 140,000 161,000 119,000
26/08/2026 140,000 0 (0%) 2 0.27 0 0 140,000 161,000 119,000
25/08/2026 140,000 0 (0%) 27 3.52 0 0 140,000 161,000 119,000
24/08/2026 140,000 -14.9 (-9.62%) 563 78.63 0 0 154,900 178,100 131,700
21/08/2026 154,900 0 (0%) 17 2.26 0 0 154,900 178,100 131,700
20/08/2026 154,900 0 (0%) 1 0.15 0 0 154,900 178,100 131,700
19/08/2026 154,900 0 (0%) 2 0.26 0 0 154,900 178,100 131,700
18/08/2026 154,900 0 (0%) 51 7.35 0 0 154,900 178,100 131,700
17/08/2026 154,900 0 (0%) 18 2.37 0 0 154,900 178,100 131,700
14/08/2026 154,900 0 (0%) 0 0 0 0 154,900 178,100 131,700
13/08/2026 154,900 0 (0%) 26 3.98 0 0 154,900 178,100 131,700
12/08/2026 154,900 0 (0%) 9 1.39 0 0 154,900 178,100 131,700
11/08/2026 154,900 0 (0%) 75 11.2 0 0 154,900 178,100 131,700
10/08/2026 154,900 0 (0%) 60 9.05 0 0 154,900 178,100 131,700
07/08/2026 154,900 -2 (-1.27%) 190 29.27 0 0 156,900 180,400 133,400
06/08/2026 156,900 8.9 (6.01%) 130 20.15 0 0 148,000 170,200 125,800
05/08/2026 148,000 -3 (-1.99%) 607 89.3 0 0 151,000 173,600 128,400
04/08/2026 151,000 19 (14.39%) 150 21.68 0 0 132,000 151,800 112,200
03/08/2026 132,000 -18.3 (-12.18%) 210 27.88 0 0 150,300 172,800 127,800
31/07/2026 150,300 0 (0%) 0 0 0 0 150,300 172,800 127,800
30/07/2026 149,900 2.7 (1.83%) 1,912 287.33 0 0 147,200 169,200 125,200
29/07/2026 144,300 0 (0%) 204 30.61 0 0 144,300 165,900 122,700
28/07/2026 144,500 13.5 (10.31%) 225 32.2 0 0 131,000 150,600 111,400
27/07/2026 131,000 0 (0%) 5 0.74 0 0 131,000 150,600 111,400
24/07/2026 131,000 -0.8 (-0.61%) 126 16.59 0 0 131,800 151,500 112,100
23/07/2026 127,500 -11.1 (-8.01%) 220 29.13 0 0 138,600 159,300 117,900
22/07/2026 146,000 18.9 (14.87%) 703 97.39 0 0 127,100 146,100 108,100
21/07/2026 127,100 0 (0%) 1 0.13 0 0 127,100 146,100 108,100
20/07/2026 125,000 -20 (-13.79%) 405 51.51 0 0 145,000 166,700 123,300
17/07/2026 145,000 0 (0%) 58 8.41 0 0 145,000 166,700 123,300
16/07/2026 145,000 -1.5 (-1.02%) 100 14.5 0 0 146,500 168,400 124,600
15/07/2026 137,000 -6.3 (-4.4%) 214 31.48 0 0 143,300 164,700 121,900
14/07/2026 141,500 0 (0%) 717 102.71 0 0 141,500 162,700 120,300
13/07/2026 140,000 -16 (-10.26%) 908 128.46 0 0 156,000 179,400 132,600
10/07/2026 156,000 19.1 (13.95%) 107 16.69 0 0 136,900 157,400 116,400
09/07/2026 136,800 -10.4 (-7.07%) 1,224 167.82 0 0 147,200 169,200 125,200
08/07/2026 147,200 0 (0%) 0 0 0 0 147,200 169,200 125,200
07/07/2026 147,200 0 (0%) 15 2.25 0 0 147,200 169,200 125,200
06/07/2026 149,000 0 (0%) 1,108 163.7 0 0 149,000 171,300 126,700
03/07/2026 153,000 12.3 (8.74%) 510 75.91 0 0 140,700 161,800 119,600
02/07/2026 137,900 -24.2 (-14.93%) 3,992 562.35 0 0 162,100 186,400 137,800
01/07/2026 160,500 -0.7 (-0.43%) 1,793 290.69 0 0 161,200 185,300 137,100
30/06/2026 160,500 -28.2 (-14.94%) 2,501 404.53 0 0 188,700 217,000 160,400
29/06/2026 188,500 -33.2 (-14.98%) 3,320 626.42 0 0 221,700 254,900 188,500
26/06/2026 221,700 0 (0%) 0 0 0 0 221,700 254,900 188,500
25/06/2026 235,000 15 (6.82%) 300 66.5 0 0 220,000 253,000 187,000
24/06/2026 216,000 20.9 (10.71%) 211 46.46 0 0 195,100 224,300 165,900
23/06/2026 192,000 0 (0%) 2,805 547.38 0 0 192,000 220,800 163,200
22/06/2026 192,000 0.9 (0.47%) 700 134.4 0 0 191,100 219,700 162,500
19/06/2026 191,900 0 (0%) 3,300 630.61 0 0 191,900 220,600 163,200
18/06/2026 192,000 0 (0%) 11,486 2,204.55 0 0 192,000 220,800 163,200
17/06/2026 190,100 -7.7 (-3.89%) 703 134.96 0 0 197,800 227,400 168,200
16/06/2026 197,800 0 (0%) 0 0 0 0 197,800 227,400 168,200
15/06/2026 197,800 -1.8 (-0.9%) 300 59.34 0 0 199,600 229,500 169,700
12/06/2026 197,800 0 (0%) 1,100 219.56 0 0 197,800 227,400 168,200
11/06/2026 197,800 0 (0%) 300 59.34 0 0 197,800 227,400 168,200
10/06/2026 200,000 0 (0%) 1,400 276.9 0 0 200,000 230,000 170,000
09/06/2026 200,000 -10.8 (-5.12%) 9,501 1,900.2 0 0 210,800 242,400 179,200
08/06/2026 209,000 -4.9 (-2.29%) 2,007 423.4 0 0 213,900 245,900 181,900
05/06/2026 209,000 -6.9 (-3.2%) 2,500 534.8 0 0 215,900 248,200 183,600
04/06/2026 215,900 -38 (-14.97%) 9,207 1,988.03 0 0 253,900 291,900 215,900
03/06/2026 253,900 0 (0%) 1 0.24 0 0 253,900 291,900 215,900
02/06/2026 253,900 19.9 (8.5%) 107 27 0 0 234,000 269,100 198,900
01/06/2026 235,000 24.2 (11.48%) 700 163.78 0 0 210,800 242,400 179,200
29/05/2026 210,000 0.3 (0.14%) 923 195. 0 0 209,700 241,100 178,300
28/05/2026 209,700 27.3 (14.97%) 500 104.85 165,000 25,591.5 182,400 209,700 155,100
27/05/2026 177,600 -30.9 (-14.82%) 48,400 8,827.79 0 0 208,500 239,700 177,300
26/05/2026 199,500 -35.2 (-15.%) 20,700 4,315.83 0 0 234,700 269,900 199,500
25/05/2026 234,700 0 (0%) 10 2.04 0 0 234,700 269,900 199,500
22/05/2026 234,700 0 (0%) 1 0.23 0 0 234,700 269,900 199,500
21/05/2026 234,700 0.1 (0.04%) 804 188.66 0 0 234,600 269,700 199,500
20/05/2026 233,100 0.2 (0.09%) 2,501 586.7 0 0 232,900 267,800 198,000
19/05/2026 233,000 -7.6 (-3.16%) 2,300 535.66 0 0 240,600 276,600 204,600
18/05/2026 240,000 -24 (-9.09%) 900 216.5 0 0 264,000 303,600 224,400
15/05/2026 264,000 23.3 (9.68%) 102 26.93 0 0 240,700 276,800 204,600
14/05/2026 240,000 9.2 (3.99%) 3,610 869.16 0 0 230,800 265,400 196,200
13/05/2026 230,800 0 (0%) 4 1.03 0 0 230,800 265,400 196,200
12/05/2026 230,000 -40 (-14.81%) 405 93.49 0 0 270,000 310,500 229,500
11/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
08/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
07/05/2026 270,000 0 (0%) 8 2.16 0 0 270,000 310,500 229,500
06/05/2026 270,000 -11.5 (-4.09%) 2,506 676.69 0 0 281,500 323,700 239,300
05/05/2026 280,000 0 (0%) 3,291 925.5 0 0 280,000 322,000 238,000
04/05/2026 280,000 0.3 (0.11%) 125 34.75 0 0 279,700 321,600 237,800
29/04/2026 285,000 29.5 (11.55%) 1,100 307.7 0 0 255,500 293,800 217,200

Historical Data-ko - BSC

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