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 59,400 0 (0%) 0 0 0 0 59,400 0 0
28/10/2026 59,400 0.9 (1.54%) 101 6. 0 0 58,500 64,300 52,700
27/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
26/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
23/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
22/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
21/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
20/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
19/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
16/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
15/10/2026 58,500 0 (0%) 1 0.06 0 0 58,500 64,300 52,700
14/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
13/10/2026 58,500 0 (0%) 1 0.06 0 0 58,500 64,300 52,700
12/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
09/10/2026 58,500 0 (0%) 2,800 163.8 0 0 58,500 64,300 52,700
08/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
07/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
06/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
05/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
02/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
01/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
30/09/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
29/09/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
28/09/2026 58,500 -6.5 (-10%) 100 5.85 0 0 65,000 71,500 58,500
25/09/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
24/09/2026 65,000 0 (0%) 3,300 214.5 0 0 65,000 71,500 58,500
23/09/2026 65,000 -7.2 (-9.97%) 4,700 305.5 0 0 72,200 79,400 65,000
22/09/2026 72,200 -8 (-9.98%) 201 14.51 0 0 80,200 88,200 72,200
21/09/2026 80,200 -8.9 (-9.99%) 100 8.02 0 0 89,100 98,000 80,200
18/09/2026 89,100 -9.9 (-10%) 100 8.91 0 0 99,000 108,900 89,100
17/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
16/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
15/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
14/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
11/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
10/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
09/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
08/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
07/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
04/09/2026 99,000 8 (8.79%) 200 19 0 0 91,000 100,100 81,900
03/09/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
28/08/2026 91,000 0 (0%) 20 1.64 0 0 91,000 100,100 81,900
27/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
26/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
25/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
24/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
21/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
20/08/2026 91,000 6.9 (8.2%) 105 9.56 0 0 84,100 92,500 75,700
19/08/2026 85,000 0 (0%) 0 0 0 0 85,000 93,500 76,500
18/08/2026 85,000 5 (6.25%) 200 17 0 0 80,000 88,000 72,000
17/08/2026 80,000 5 (6.67%) 200 14.75 0 0 75,000 82,500 67,500
14/08/2026 75,000 5.7 (8.23%) 100 7.5 0 0 69,300 76,200 62,400
13/08/2026 69,300 6.3 (10%) 1,900 110.76 0 0 63,000 69,300 56,700
12/08/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/08/2026 63,000 2 (3.28%) 3,300 207.9 0 0 61,000 67,100 54,900
10/08/2026 61,000 5 (8.93%) 800 48.8 0 0 56,000 61,600 50,400
07/08/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
06/08/2026 56,000 0 (0%) 1,000 56 0 0 56,000 61,600 50,400
05/08/2026 56,000 0 (0%) 2,000 112 20,700 1,159.2 56,000 61,600 50,400
04/08/2026 56,000 1.7 (3.13%) 200 11.2 0 0 54,300 59,700 48,900
03/08/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
31/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
30/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
29/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
28/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
27/07/2026 54,300 -5.8 (-9.65%) 100 5.43 0 0 60,100 66,100 54,100
24/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
23/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
22/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
21/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
20/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
17/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
16/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
15/07/2026 60,100 -1.3 (-2.12%) 100 6.01 0 0 61,400 67,500 55,300
14/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
13/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
10/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
09/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
08/07/2026 61,400 -6.5 (-9.57%) 100 6.14 0 0 67,900 74,600 61,200
07/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
06/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
03/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
02/07/2026 67,900 -7.4 (-9.83%) 101 6.86 0 0 75,300 82,800 67,800
01/07/2026 75,300 0 (0%) 0 0 0 0 75,300 82,800 67,800
30/06/2026 75,300 0 (0%) 0 0 0 0 75,300 82,800 67,800
29/06/2026 75,300 0 (0%) 1 0.08 0 0 75,300 82,800 67,800
26/06/2026 75,300 6.8 (9.93%) 700 48.33 0 0 68,500 75,300 61,700
25/06/2026 68,500 -0.1 (-0.15%) 100 6.85 0 0 68,600 75,400 61,800
24/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
23/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
22/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
19/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
17/06/2026 68,600 0 (0%) 601 37.82 0 0 68,600 75,400 61,800
16/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
15/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
12/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
11/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
10/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
09/06/2026 68,600 -0.7 (-1.01%) 13,300 912.45 0 0 69,300 76,200 62,400
08/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
05/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
04/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
03/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
02/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
01/06/2026 69,300 0 (0%) 3,300 228.69 0 0 69,300 76,200 62,400
29/05/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
28/05/2026 69,300 -7.7 (-10%) 100 6.93 0 0 77,000 84,700 69,300
27/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
26/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
25/05/2026 77,000 1 (1.32%) 100 7.7 0 0 76,000 83,600 68,400
22/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
21/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
18/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
15/05/2026 76,000 6.9 (9.99%) 100 7.6 0 0 69,100 76,000 62,200
14/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
13/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
12/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
11/05/2026 71,000 0.5 (0.71%) 2,000 141.5 0 0 70,500 77,500 63,500
08/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
07/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
06/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
05/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
04/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
29/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500

Historical Data-ko - BSC

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