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
28/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
25/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
24/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
23/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
22/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
21/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
18/09/2026 95,600 0 (0%) 49 4.68 0 0 95,600 109,900 81,300
17/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
16/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
15/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
14/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
11/09/2026 90,000 -2.5 (-2.7%) 7,302 697.94 0 0 92,500 106,300 78,700
10/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
09/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
08/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
07/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
04/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
03/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
28/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
27/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
26/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
25/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
24/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
21/08/2026 92,500 -16.3 (-14.98%) 100 9.25 0 0 108,800 125,100 92,500
20/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
19/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
18/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
17/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
14/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
13/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
12/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
11/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
10/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
07/08/2026 108,800 -19.2 (-15%) 200 21.76 0 0 128,000 147,200 108,800
06/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
05/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
04/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
03/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
31/07/2026 128,000 0 (0%) 100 12.8 0 0 128,000 147,200 108,800
30/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
29/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
28/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
27/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
24/07/2026 128,000 0 (0%) 6 0.65 0 0 128,000 147,200 108,800
23/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
22/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
21/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
20/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
17/07/2026 128,100 -22.4 (-14.88%) 700 89.62 0 0 150,500 173,000 128,000
16/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
15/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
14/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
13/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
10/07/2026 150,500 -26.5 (-14.97%) 121 18.21 0 0 177,000 203,500 150,500
09/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
08/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
07/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
06/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
03/07/2026 177,000 -30 (-14.49%) 300 53.1 0 0 207,000 238,000 176,000
02/07/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
01/07/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
30/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
29/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
26/06/2026 207,000 0 (0%) 6 1.24 0 0 207,000 238,000 176,000
25/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
24/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
23/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
22/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
19/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
18/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
17/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
16/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
15/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
12/06/2026 207,000 0 (0%) 0 0 2,235,040 482,768.64 207,000 238,000 176,000
11/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
10/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
09/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
08/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
05/06/2026 207,000 26.4 (14.62%) 160 31.54 0 0 180,600 207,600 153,600
04/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
03/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
02/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
01/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
29/05/2026 187,300 24.4 (14.98%) 4,980 898.13 0 0 162,900 187,300 138,500
28/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
27/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
26/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
25/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
22/05/2026 162,900 21.2 (14.96%) 5,102 830.99 0 0 141,700 162,900 120,500
21/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
20/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
19/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
18/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
15/05/2026 141,700 18.4 (14.92%) 1,392 196.72 0 0 123,300 141,700 104,900
14/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
13/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
12/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
11/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
08/05/2026 162,200 21.1 (14.95%) 14,337 1,767.94 0 0 141,100 162,200 120,000
07/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
06/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
05/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
04/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
29/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
28/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
24/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
23/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
22/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
21/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
20/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
17/04/2026 141,100 -24.9 (-15%) 1,140 160.85 0 0 166,000 190,900 141,100
16/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
15/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
14/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
13/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
10/04/2026 166,000 2 (1.22%) 150 24.82 10,000 1,551 164,000 188,600 139,400
09/04/2026 164,000 0 (0%) 0 0 0 0 164,000 188,600 139,400
08/04/2026 160,000 -6.9 (-4.13%) 921 150.91 1,116,000 214,160.4 166,900 191,900 141,900
07/04/2026 166,900 0 (0%) 0 0 1,861,560 344,142.47 166,900 191,900 141,900
06/04/2026 166,900 0 (0%) 2,000 333.8 0 0 166,900 191,900 141,900
03/04/2026 166,900 0 (0%) 103 17.19 1,350,000 259,065 166,900 191,900 141,900
02/04/2026 169,000 2.8 (1.68%) 429 71.56 459,200 87,753.12 166,200 191,100 141,300
01/04/2026 166,000 -0.6 (-0.36%) 1,600 265.9 0 0 166,600 191,500 141,700
31/03/2026 166,600 -0.1 (-0.06%) 504 83.97 0 0 166,700 191,700 141,700
30/03/2026 167,100 0 (0%) 4,109 684.83 0 0 167,100 192,100 142,100

Historical Data-ko - BSC

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