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 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
28/10/2026 260,000 0 (0%) 2 0.52 0 0 260,000 299,000 221,000
27/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
26/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
23/10/2026 260,000 0 (0%) 2 0.49 0 0 260,000 299,000 221,000
22/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
21/10/2026 260,000 0 (0%) 1 0.26 0 0 260,000 299,000 221,000
20/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
19/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
16/10/2026 260,000 0 (0%) 3 0.78 0 0 260,000 299,000 221,000
15/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
14/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
13/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
12/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
09/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
08/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
07/10/2026 260,000 0 (0%) 0 0 251,466 65,381.16 260,000 299,000 221,000
06/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
05/10/2026 260,000 21.5 (9.01%) 400 104 0 0 238,500 274,200 202,800
02/10/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
01/10/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
30/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
29/09/2026 238,500 0 (0%) 1 0.2 0 0 238,500 274,200 202,800
28/09/2026 238,500 0 (0%) 1,500 357.75 0 0 238,500 274,200 202,800
25/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
24/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
23/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
22/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
21/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
18/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
17/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
16/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
15/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
14/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
11/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
10/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
09/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
08/09/2026 238,500 0 (0%) 2 0.54 0 0 238,500 274,200 202,800
07/09/2026 238,500 31.1 (15.%) 100 23.85 305,300 54,038.1 207,400 238,500 176,300
04/09/2026 207,400 27 (14.97%) 105 21.67 12,200 2,200.88 180,400 207,400 153,400
03/09/2026 180,400 -114.6 (-38.85%) 100 18.04 0 0 295,000 413,000 177,000
28/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
27/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
26/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
25/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
24/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
21/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
20/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
19/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
18/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
17/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
14/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
13/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
12/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
11/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
10/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
07/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
06/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
05/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
04/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
03/08/2026 295,000 0 (0%) 6 1.81 0 0 295,000 339,200 250,800
31/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
30/07/2026 295,000 0 (0%) 4 1.18 0 0 295,000 339,200 250,800
29/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
28/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
27/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
24/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
23/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
22/07/2026 295,000 0 (0%) 1 0.3 0 0 295,000 339,200 250,800
21/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
17/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
16/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
15/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
14/07/2026 295,000 0 (0%) 1 0.3 0 0 295,000 339,200 250,800
13/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
10/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
09/07/2026 295,000 0 (0%) 6 1.77 0 0 295,000 339,200 250,800
08/07/2026 295,000 10 (3.51%) 1,200 354 0 0 285,000 327,700 242,300
07/07/2026 285,000 0 (0%) 2 0.58 0 0 285,000 327,700 242,300
06/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
03/07/2026 285,000 0 (0%) 2 0.57 14,000 3,990 285,000 327,700 242,300
02/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
01/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
30/06/2026 285,000 35 (14.%) 4,000 1,140 0 0 250,000 287,500 212,500
29/06/2026 250,000 0 (0%) 0 0 0 0 250,000 287,500 212,500
26/06/2026 250,000 -35 (-12.28%) 4,000 1,000 0 0 285,000 327,700 242,300
25/06/2026 285,000 0 (0%) 100 28.5 0 0 285,000 327,700 242,300
24/06/2026 285,000 0 (0%) 100 28.5 0 0 285,000 327,700 242,300
23/06/2026 285,000 0 (0%) 200 57 0 0 285,000 327,700 242,300
22/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
19/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
18/06/2026 295,000 15.2 (5.43%) 300 88.5 0 0 279,800 321,700 237,900
17/06/2026 279,800 0 (0%) 2 0.59 0 0 279,800 321,700 237,900
16/06/2026 279,800 0 (0%) 100 27.98 0 0 279,800 321,700 237,900
15/06/2026 279,800 0 (0%) 0 0 0 0 279,800 321,700 237,900
12/06/2026 280,000 0.8 (0.29%) 1,000 279.75 0 0 279,200 321,000 237,400
11/06/2026 279,500 36.3 (14.93%) 5,100 1,423.96 0 0 243,200 279,600 206,800
10/06/2026 243,200 0 (0%) 0 0 0 0 243,200 279,600 206,800
09/06/2026 243,200 0 (0%) 0 0 0 0 243,200 279,600 206,800
08/06/2026 243,200 0 (0%) 0 0 26,400 5,459.52 243,200 279,600 206,800
05/06/2026 243,200 -41.8 (-14.67%) 102 24.89 0 0 285,000 327,700 242,300
04/06/2026 285,000 0 (0%) 0 0 189,000 61,935.3 285,000 327,700 242,300
03/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
02/06/2026 285,000 0 (0%) 0 0 189,000 45,794.7 285,000 327,700 242,300
01/06/2026 285,000 6.5 (2.33%) 10,001 2,850.28 0 0 278,500 320,200 236,800
29/05/2026 278,500 0.4 (0.14%) 503 140.08 0 0 278,100 319,800 236,400
28/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
27/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
26/05/2026 278,100 0 (0%) 800 222.48 0 0 278,100 319,800 236,400
25/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
22/05/2026 283,600 -11.4 (-3.86%) 200 55.62 0 0 295,000 339,200 250,800
21/05/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/05/2026 295,000 0 (0%) 100 29.5 0 0 295,000 339,200 250,800
19/05/2026 295,000 13.6 (4.83%) 207 60.99 0 0 281,400 323,600 239,200
18/05/2026 281,400 0 (0%) 14 3.94 0 0 281,400 323,600 239,200
15/05/2026 295,600 14.9 (5.31%) 10,207 2,872.13 0 0 280,700 322,800 238,600
14/05/2026 285,000 2.5 (0.88%) 11,300 3,171.7 0 0 282,500 324,800 240,200
13/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
12/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
11/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
08/05/2026 282,000 2 (0.71%) 1,315 371.4 0 0 280,000 322,000 238,000
07/05/2026 280,000 0 (0%) 10,003 2,800.84 0 0 280,000 322,000 238,000
06/05/2026 280,000 -2.3 (-0.81%) 1,800 504 0 0 282,300 324,600 240,000
05/05/2026 282,300 0 (0%) 0 0 0 0 282,300 324,600 240,000
04/05/2026 282,300 0 (0%) 4 1.14 0 0 282,300 324,600 240,000
29/04/2026 285,000 5 (1.79%) 37,639 10,626.92 0 0 280,000 322,000 238,000

Historical Data-ko - BSC

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