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
08/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
07/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/04/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/04/2026 160,000 10 (6.67%) 130 20.5 0 0 150,000 172,500 127,500
24/04/2026 150,000 8.1 (5.71%) 100 15 0 0 141,900 163,100 120,700
23/04/2026 145,000 -5 (-3.33%) 800 113.5 0 0 150,000 172,500 127,500
22/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
21/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
20/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
17/04/2026 150,000 10.8 (7.76%) 3,032 454.45 0 0 139,200 160,000 118,400
16/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
15/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
14/04/2026 149,000 -13.6 (-8.36%) 1,600 222.65 0 0 162,600 186,900 138,300
13/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
10/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
09/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
08/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
07/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
06/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
03/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
02/04/2026 162,600 0 (0%) 25 4.17 0 0 162,600 186,900 138,300
01/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
31/03/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
30/03/2026 170,000 -5 (-2.86%) 2,720 442.16 0 0 175,000 201,200 148,800
27/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
25/03/2026 175,000 0 (0%) 3 0.45 0 0 175,000 201,200 148,800
24/03/2026 175,000 15.7 (9.86%) 900 157.5 0 0 159,300 183,100 135,500
23/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
20/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
19/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
18/03/2026 175,000 0 (0%) 500 79.64 0 0 175,000 201,200 148,800
17/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
16/03/2026 175,000 0 (0%) 300 52.5 0 0 175,000 201,200 148,800
13/03/2026 175,000 0 (0%) 502 87.8 0 0 175,000 201,200 148,800
12/03/2026 175,000 5 (2.94%) 306 53.54 0 0 170,000 195,500 144,500
11/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
10/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
09/03/2026 170,000 -5 (-2.86%) 300 51 0 0 175,000 201,200 148,800
06/03/2026 175,000 0 (0%) 3,000 525 0 0 175,000 201,200 148,800
05/03/2026 175,000 15 (9.38%) 500 87.5 0 0 160,000 184,000 136,000
04/03/2026 160,000 -15 (-8.57%) 500 80 0 0 175,000 201,200 148,800
03/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
02/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
27/02/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/02/2026 175,000 4 (2.34%) 300 52.5 0 0 171,000 196,600 145,400
25/02/2026 171,000 -1.2 (-0.7%) 200 34.2 0 0 172,200 198,000 146,400
24/02/2026 170,000 10 (6.25%) 5,201 895.37 0 0 160,000 184,000 136,000
23/02/2026 160,000 0 (0%) 2 0.32 0 0 160,000 184,000 136,000
13/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
10/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
09/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
03/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
02/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
30/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/01/2026 160,000 0 (0%) 102 16.32 0 0 160,000 184,000 136,000
27/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
26/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
23/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/01/2026 160,000 0 (0%) 7 0.96 0 0 160,000 184,000 136,000
20/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
19/01/2026 160,000 0 (0%) 7 0.95 0 0 160,000 184,000 136,000
16/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
15/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/01/2026 160,000 15 (10.34%) 800 128 0 0 145,000 166,700 123,300
12/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
09/01/2026 145,000 0 (0%) 1 0.14 0 0 145,000 166,700 123,300
08/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
07/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
06/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
05/01/2026 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
31/12/2025 145,000 -25 (-14.71%) 100 14.5 0 0 170,000 195,500 144,500
30/12/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
29/12/2025 170,000 0.1 (0.06%) 1,000 170 0 0 169,900 195,300 144,500
26/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
25/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
24/12/2025 169,900 3.2 (1.92%) 109 18.27 0 0 166,700 191,700 141,700
23/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
22/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
19/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
18/12/2025 166,700 0 (0%) 1 0.17 0 0 166,700 191,700 141,700
17/12/2025 166,700 0 (0%) 200 33.34 0 0 166,700 191,700 141,700
16/12/2025 166,700 21.7 (14.97%) 101 16.82 0 0 145,000 166,700 123,300
15/12/2025 145,000 0 (0%) 2 0.29 0 0 145,000 166,700 123,300
12/12/2025 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
11/12/2025 145,000 0 (0%) 400 58 0 0 145,000 166,700 123,300
10/12/2025 145,000 9 (6.62%) 600 87 0 0 136,000 156,400 115,600
09/12/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
08/12/2025 136,000 9 (7.09%) 100 13.6 0 0 127,000 146,000 108,000
05/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
04/12/2025 127,000 0 (0%) 8 0.89 0 0 127,000 146,000 108,000
03/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
02/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
01/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
28/11/2025 127,000 -18 (-12.41%) 100 12.7 0 0 145,000 166,700 123,300
27/11/2025 145,000 9 (6.62%) 1,619 234.81 0 0 136,000 156,400 115,600
26/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
25/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
24/11/2025 136,000 9 (7.09%) 1,000 136 0 0 127,000 146,000 108,000
21/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
20/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
19/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
18/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
17/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
14/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
13/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
12/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
11/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
10/11/2025 127,000 0 (0%) 24 2.61 0 0 127,000 146,000 108,000

Historical Data-ko - BSC

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