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
28/10/2026 668,000 47 (7.57%) 200 119.6 0 0 621,000 714,100 527,900
27/10/2026 621,000 67 (12.09%) 100 62.1 0 0 554,000 637,100 470,900
26/10/2026 554,000 0 (0%) 0 0 0 0 554,000 637,100 470,900
23/10/2026 500,000 -31.5 (-5.93%) 201 111.3 0 0 531,500 611,200 451,800
22/10/2026 482,900 -85.2 (-15.%) 401 213.24 0 0 568,100 653,300 482,900
21/10/2026 568,100 0 (0%) 0 0 0 0 568,100 653,300 482,900
20/10/2026 567,000 -94.3 (-14.26%) 601 341.5 0 0 661,300 760,400 562,200
19/10/2026 661,300 0 (0%) 1 0.66 0 0 661,300 760,400 562,200
16/10/2026 660,000 80.5 (13.89%) 200 132.25 0 0 579,500 666,400 492,600
15/10/2026 579,500 0 (0%) 0 0 0 0 579,500 666,400 492,600
14/10/2026 580,000 -98.3 (-14.49%) 200 115.9 0 0 678,300 780,000 576,600
13/10/2026 678,300 0 (0%) 0 0 0 0 678,300 780,000 576,600
12/10/2026 678,300 -119.7 (-15%) 100 67.83 0 0 798,000 917,700 678,300
09/10/2026 798,000 0 (0%) 1 0.68 0 0 798,000 917,700 678,300
08/10/2026 798,000 0 (0%) 0 0 0 0 798,000 917,700 678,300
07/10/2026 798,000 0 (0%) 0 0 0 0 798,000 917,700 678,300
06/10/2026 798,000 0 (0%) 64 44.12 0 0 798,000 917,700 678,300
05/10/2026 798,000 0 (0%) 1 0.68 0 0 798,000 917,700 678,300
02/10/2026 798,000 0 (0%) 10 7. 0 0 798,000 917,700 678,300
01/10/2026 798,000 0 (0%) 10 6.93 0 0 798,000 917,700 678,300
30/09/2026 798,000 90 (12.71%) 103 81.92 0 0 708,000 814,200 601,800
29/09/2026 650,000 -18 (-2.69%) 200 141.6 0 0 668,000 768,200 567,800
28/09/2026 668,000 0 (0%) 0 0 0 0 668,000 768,200 567,800
25/09/2026 668,000 0 (0%) 0 0 0 0 668,000 768,200 567,800
24/09/2026 668,000 83.2 (14.23%) 110 72.9 0 0 584,800 672,500 497,100
23/09/2026 584,800 -103.2 (-15%) 210 123.84 0 0 688,000 791,200 584,800
22/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
21/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
18/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
17/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
16/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
15/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
14/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
11/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
10/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
09/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
08/09/2026 688,000 80 (13.16%) 200 137.6 0 0 608,000 699,200 516,800
07/09/2026 608,000 0 (0%) 0 0 0 0 608,000 699,200 516,800
04/09/2026 608,000 71.4 (13.31%) 300 182.4 0 0 536,600 617,000 456,200
03/09/2026 536,600 0 (0%) 0 0 0 0 536,600 617,000 456,200
28/08/2026 536,600 0 (0%) 700 375.6 0 0 536,600 617,000 456,200
27/08/2026 574,000 68.5 (13.55%) 700 375.6 0 0 505,500 581,300 429,700
26/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
25/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
24/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
21/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
20/08/2026 505,500 0 (0%) 10 5.1 0 0 505,500 581,300 429,700
19/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
18/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
17/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
14/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
13/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
12/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
11/08/2026 505,500 0 (0%) 14 7.14 0 0 505,500 581,300 429,700
10/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
07/08/2026 505,500 0 (0%) 10 5.05 0 0 505,500 581,300 429,700
06/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
05/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
04/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
03/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
31/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
30/07/2026 505,500 0 (0%) 5 2.15 0 0 505,500 581,300 429,700
29/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
28/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
27/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
24/07/2026 505,900 60.5 (13.58%) 200 101.09 0 0 445,400 512,200 378,600
23/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
22/07/2026 445,400 0 (0%) 100 44.54 0 0 445,400 512,200 378,600
21/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
20/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
17/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
16/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
15/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
14/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
13/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
10/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
09/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
08/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
07/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
06/07/2026 445,400 0 (0%) 3 1.54 0 0 445,400 512,200 378,600
03/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
02/07/2026 445,400 0 (0%) 11,801 5,256.17 0 0 445,400 512,200 378,600
01/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
30/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
29/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
26/06/2026 445,400 0 (0%) 1 0.45 0 0 445,400 512,200 378,600
25/06/2026 445,400 0 (0%) 1 0.38 0 0 445,400 512,200 378,600
24/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
23/06/2026 445,400 0 (0%) 100 44.54 0 0 445,400 512,200 378,600
22/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
19/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
18/06/2026 445,400 -78.6 (-15%) 100 44.54 0 0 524,000 602,600 445,400
17/06/2026 524,000 0 (0%) 0 0 0 0 524,000 602,600 445,400
16/06/2026 555,500 38 (7.34%) 201 107.9 0 0 517,500 595,100 439,900
15/06/2026 517,500 67.5 (15%) 100 51.75 0 0 450,000 517,500 382,500
12/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
11/06/2026 450,000 0 (0%) 5 1.91 0 0 450,000 517,500 382,500
10/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
09/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
08/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
05/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
04/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
03/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
02/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
01/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
29/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
28/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
27/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
26/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
25/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
22/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
21/05/2026 450,000 0 (0%) 2,100 945 0 0 450,000 517,500 382,500
20/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
19/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
18/05/2026 450,000 50 (12.5%) 100 45 0 0 400,000 460,000 340,000
15/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
14/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
12/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
11/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
07/05/2026 400,000 0 (0%) 1 0.45 0 0 400,000 460,000 340,000
06/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
05/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
04/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
29/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
28/04/2026 400,000 40 (11.11%) 100 40 0 0 360,000 414,000 306,000

Historical Data-ko - BSC

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