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
30/09/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
29/09/2026 389,000 39 (11.14%) 100 38.9 0 0 350,000 402,500 297,500
28/09/2026 350,000 -44 (-11.17%) 101 35.39 0 0 394,000 453,100 334,900
25/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
24/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
23/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
22/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
21/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
18/09/2026 394,000 47.5 (13.71%) 100 39.4 0 0 346,500 398,400 294,600
17/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
16/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
15/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
14/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
11/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
10/09/2026 350,000 0 (0%) 400 138.6 0 0 350,000 402,500 297,500
09/09/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
08/09/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
07/09/2026 350,000 -39 (-10.03%) 401 140.39 0 0 389,000 447,300 330,700
04/09/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
03/09/2026 389,000 0 (0%) 4 1.32 0 0 389,000 447,300 330,700
28/08/2026 389,000 29 (8.06%) 101 39.29 0 0 360,000 414,000 306,000
27/08/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
26/08/2026 360,000 1 (0.28%) 806 290.16 0 0 359,000 412,800 305,200
25/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
24/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
21/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
20/08/2026 359,000 14.1 (4.09%) 100 35.9 0 0 344,900 396,600 293,200
19/08/2026 344,900 0 (0%) 2 0.69 0 0 344,900 396,600 293,200
18/08/2026 344,900 -0.1 (-0.03%) 100 34.49 0 0 345,000 396,700 293,300
17/08/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
14/08/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
13/08/2026 345,000 0 (0%) 500 172.5 0 0 345,000 396,700 293,300
12/08/2026 345,000 10.8 (3.23%) 100 34.5 0 0 334,200 384,300 284,100
11/08/2026 331,100 -13.9 (-4.03%) 900 300.78 0 0 345,000 396,700 293,300
10/08/2026 345,000 -5 (-1.43%) 600 207 0 0 350,000 402,500 297,500
07/08/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
06/08/2026 350,000 -19 (-5.15%) 700 245 0 0 369,000 424,300 313,700
05/08/2026 369,000 0 (0%) 0 0 0 0 369,000 424,300 313,700
04/08/2026 369,000 0 (0%) 0 0 0 0 369,000 424,300 313,700
03/08/2026 369,000 -9.9 (-2.61%) 800 295.2 0 0 378,900 435,700 322,100
31/07/2026 378,900 0 (0%) 0 0 0 0 378,900 435,700 322,100
30/07/2026 378,900 15.9 (4.38%) 100 37.89 0 0 363,000 417,400 308,600
29/07/2026 363,000 0 (0%) 1,800 653.4 0 0 363,000 417,400 308,600
28/07/2026 369,000 -10 (-2.64%) 1,005 364.9 0 0 379,000 435,800 322,200
27/07/2026 379,000 24 (6.76%) 200 75.8 0 0 355,000 408,200 301,800
24/07/2026 360,000 -20 (-5.26%) 200 71 0 0 380,000 437,000 323,000
23/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
22/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
21/07/2026 380,000 0 (0%) 5 1.9 0 0 380,000 437,000 323,000
20/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
17/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
16/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
15/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
14/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
13/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
10/07/2026 380,000 30 (8.57%) 100 38 0 0 350,000 402,500 297,500
09/07/2026 350,000 8.5 (2.49%) 100 35 0 0 341,500 392,700 290,300
08/07/2026 341,500 0 (0%) 0 0 0 0 341,500 392,700 290,300
07/07/2026 341,500 -3.5 (-1.01%) 500 170.75 0 0 345,000 396,700 293,300
06/07/2026 345,000 -52 (-13.1%) 600 207 0 0 397,000 456,500 337,500
03/07/2026 397,000 -0.9 (-0.23%) 101 40.1 0 0 397,900 457,500 338,300
02/07/2026 397,900 0 (0%) 0 0 0 0 397,900 457,500 338,300
01/07/2026 397,900 0 (0%) 0 0 0 0 397,900 457,500 338,300
30/06/2026 397,900 22.2 (5.91%) 100 39.79 0 0 375,700 432,000 319,400
29/06/2026 375,700 0 (0%) 0 0 0 0 375,700 432,000 319,400
26/06/2026 380,000 37.3 (10.88%) 700 262.96 0 0 342,700 394,100 291,300
25/06/2026 342,700 0 (0%) 0 0 0 0 342,700 394,100 291,300
24/06/2026 342,700 0 (0%) 1 0.39 0 0 342,700 394,100 291,300
23/06/2026 339,000 -59 (-14.82%) 600 205.6 0 0 398,000 457,700 338,300
22/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
19/06/2026 398,000 0 (0%) 1 0.45 0 0 398,000 457,700 338,300
18/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
17/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
16/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
15/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
12/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
11/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
10/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
09/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
08/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
05/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
04/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
03/06/2026 398,000 23 (6.13%) 100 39.8 0 0 375,000 431,200 318,800
02/06/2026 370,000 -29 (-7.27%) 200 75 0 0 399,000 458,800 339,200
01/06/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
29/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
28/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
27/05/2026 399,000 0 (0%) 1 0.4 0 0 399,000 458,800 339,200
26/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
25/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
22/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
21/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
20/05/2026 399,000 -11.5 (-2.8%) 200 79.8 0 0 410,500 472,000 349,000
19/05/2026 419,000 30.2 (7.77%) 800 328.4 0 0 388,800 447,100 330,500
18/05/2026 388,800 0 (0%) 0 0 0 0 388,800 447,100 330,500
15/05/2026 388,800 0 (0%) 0 0 0 0 388,800 447,100 330,500
14/05/2026 388,800 -0.2 (-0.05%) 4,201 1,633.35 0 0 389,000 447,300 330,700
13/05/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
12/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
11/05/2026 389,000 0 (0%) 2 0.66 0 0 389,000 447,300 330,700
08/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
07/05/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
06/05/2026 389,000 0 (0%) 3 1.2 0 0 389,000 447,300 330,700
05/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
04/05/2026 389,000 0 (0%) 22 7.45 0 0 389,000 447,300 330,700
29/04/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
28/04/2026 389,000 -31 (-7.38%) 100 38.9 0 0 420,000 483,000 357,000
24/04/2026 420,000 0 (0%) 0 0 0 0 420,000 483,000 357,000
23/04/2026 420,000 0 (0%) 1 0.4 0 0 420,000 483,000 357,000
22/04/2026 420,000 0 (0%) 2 0.84 0 0 420,000 483,000 357,000
21/04/2026 420,000 0 (0%) 11 4.61 0 0 420,000 483,000 357,000
20/04/2026 420,000 0 (0%) 11 4.62 0 0 420,000 483,000 357,000
17/04/2026 420,000 0 (0%) 5 2.1 0 0 420,000 483,000 357,000
16/04/2026 420,000 -3 (-0.71%) 100 42 0 0 423,000 486,400 359,600
15/04/2026 423,000 0 (0%) 5 2.1 0 0 423,000 486,400 359,600
14/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
13/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
10/04/2026 423,000 0 (0%) 9 3.31 0 0 423,000 486,400 359,600
09/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
08/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
07/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
06/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
03/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
02/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
01/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
31/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
30/03/2026 423,000 0 (0%) 3 1.33 0 0 423,000 486,400 359,600

Historical Data-ko - BSC

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