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
26/08/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
25/08/2026 55,000 -0.9 (-1.61%) 100 5.5 0 0 55,900 59,800 52,000
24/08/2026 55,900 -4.2 (-6.99%) 300 17.18 0 0 60,100 64,300 55,900
21/08/2026 60,100 0 (0%) 0 0 0 0 60,100 64,300 55,900
20/08/2026 60,100 0 (0%) 0 0 0 0 60,100 64,300 55,900
19/08/2026 60,100 3.9 (6.94%) 100 6.01 0 0 56,200 60,100 52,300
18/08/2026 56,200 3.6 (6.84%) 400 22.47 0 0 52,600 56,200 48,950
17/08/2026 52,600 3.4 (6.91%) 500 26.3 0 0 49,200 52,600 45,800
14/08/2026 49,200 3.2 (6.96%) 500 24.6 0 0 46,000 49,200 42,800
13/08/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
12/08/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
11/08/2026 46,000 3 (6.98%) 100 4.6 0 0 43,000 46,000 40,000
10/08/2026 43,000 2.35 (5.78%) 700 30.1 0 0 40,650 43,450 37,850
07/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
06/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
05/08/2026 40,650 2.65 (6.97%) 100 4.07 0 0 38,000 40,650 35,350
04/08/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
03/08/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
31/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
30/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
29/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
28/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
27/07/2026 38,000 -0.55 (-1.43%) 100 3.8 0 0 38,550 41,200 35,900
24/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
23/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
22/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
21/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
20/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
17/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
16/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
15/07/2026 38,550 -2.85 (-6.88%) 500 19.28 0 0 41,400 44,250 38,550
14/07/2026 41,400 -3.1 (-6.97%) 6,500 269.1 0 0 44,500 47,600 41,400
13/07/2026 44,500 -3.25 (-6.81%) 100 4.45 0 0 47,750 51,000 44,450
10/07/2026 47,750 0 (0%) 0 0 0 0 47,750 51,000 44,450
09/07/2026 47,750 -3.55 (-6.92%) 100 4.78 0 0 51,300 54,800 47,750
08/07/2026 51,300 -3.6 (-6.56%) 100 5.13 0 0 54,900 58,700 51,100
07/07/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
06/07/2026 54,900 -4.1 (-6.95%) 100 5.49 0 0 59,000 63,100 54,900
03/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
02/07/2026 59,000 0 (0%) 12,600 743.24 0 0 59,000 63,100 54,900
01/07/2026 59,000 0 (0%) 9,000 529.7 0 0 59,000 63,100 54,900
30/06/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
29/06/2026 59,000 0 (0%) 300 17.7 0 0 59,000 63,100 54,900
26/06/2026 59,000 -0.1 (-0.17%) 231,300 13,647.1 0 0 59,100 63,200 55,000
25/06/2026 59,100 1.4 (2.43%) 100,200 5,911.82 0 0 57,700 61,700 53,700
24/06/2026 57,700 0 (0%) 0 0 0 0 57,700 61,700 53,700
23/06/2026 57,700 0 (0%) 0 0 131,210 7,741.39 57,700 61,700 53,700
22/06/2026 57,700 3.7 (6.85%) 200 11.17 0 0 54,000 57,700 50,300
19/06/2026 54,000 2.5 (4.85%) 100 5.4 0 0 51,500 55,100 47,900
18/06/2026 51,500 2.5 (5.1%) 100 5.15 0 0 49,000 52,400 45,600
17/06/2026 49,000 3.1 (6.75%) 100 4.9 0 0 45,900 49,100 42,700
16/06/2026 45,900 2.95 (6.87%) 100 4.59 0 0 42,950 45,950 39,950
15/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
12/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
11/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
10/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
09/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
08/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
05/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
04/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
03/06/2026 44,550 0 (0%) 200 8.91 0 0 44,550 47,650 41,450
02/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
01/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
29/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
28/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
27/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
26/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
25/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
22/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
21/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
20/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
19/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
18/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
15/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
14/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
13/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
12/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
11/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
08/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
07/05/2026 44,550 -2.25 (-4.81%) 3,300 147.02 0 0 46,800 50,000 43,550
06/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
05/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
04/05/2026 46,800 -0.2 (-0.43%) 600 29.78 0 0 47,000 50,200 43,750
29/04/2026 47,000 -0.8 (-1.67%) 100 4.7 462,420 23,583.42 47,800 51,100 44,500
28/04/2026 47,800 3.05 (6.82%) 100 4.78 0 0 44,750 47,850 41,650
24/04/2026 44,750 -3.25 (-6.77%) 100 4.48 0 0 48,000 51,300 44,650
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/04/2026 48,000 -0.05 (-0.1%) 300 14.4 0 0 48,050 51,400 44,700
21/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
20/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
17/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
16/04/2026 48,050 0.05 (0.1%) 100 4.81 0 0 48,000 51,300 44,650
15/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
14/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
03/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/04/2026 48,000 0 (0%) 200 9.6 0 0 48,000 51,300 44,650
01/04/2026 48,000 0.05 (0.1%) 600 28.8 0 0 47,950 51,300 44,600
31/03/2026 47,950 0 (0%) 2,600 124.77 0 0 47,950 51,300 44,600
30/03/2026 47,950 -0.05 (-0.1%) 300 14.4 0 0 48,000 51,300 44,650
27/03/2026 48,000 0 (0%) 500 23.99 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
25/03/2026 48,000 0.2 (0.42%) 800 38.4 0 0 47,800 51,100 44,500
24/03/2026 47,800 0 (0%) 0 0 0 0 47,800 51,100 44,500
23/03/2026 47,800 -0.35 (-0.73%) 4,400 210.74 0 0 48,150 51,500 44,800
20/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
19/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
18/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
17/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
16/03/2026 48,150 0 (0%) 100 4.82 0 0 48,150 51,500 44,800
13/03/2026 48,150 3.15 (7.%) 100 4.82 0 0 45,000 48,150 41,850
12/03/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
11/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
10/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
09/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
06/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
05/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
04/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
03/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
02/03/2026 45,000 2.9 (6.89%) 100 4.5 0 0 42,100 45,000 39,200
27/02/2026 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
26/02/2026 42,100 -2.6 (-5.82%) 100 4.21 0 0 44,700 47,800 41,600

Historical Data-ko - BSC

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