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 124,000 -9.4 (-7.05%) 0 0 0 0 133,400 153,400 113,400
28/10/2026 124,000 -0.3 (-0.24%) 200 26.68 0 0 124,300 142,900 105,700
27/10/2026 124,300 0 (0%) 0 0 0 0 124,300 142,900 105,700
26/10/2026 124,300 -21.9 (-14.98%) 100 12.43 0 0 146,200 168,100 124,300
23/10/2026 146,200 -25.8 (-15%) 100 14.62 0 0 172,000 197,800 146,200
22/10/2026 172,000 0 (0%) 0 0 0 0 172,000 197,800 146,200
21/10/2026 142,000 -20.8 (-12.78%) 300 51.6 0 0 162,800 187,200 138,400
20/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
19/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
16/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
15/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
14/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
13/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
12/10/2026 162,800 0 (0%) 1 0.16 0 0 162,800 187,200 138,400
09/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
08/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
07/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
06/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
05/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
02/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
01/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
30/09/2026 162,800 20.3 (14.25%) 100 16.28 0 0 142,500 163,800 121,200
29/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
28/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
25/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
24/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
23/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
22/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
21/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
18/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
17/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
16/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
15/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
14/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
11/09/2026 142,500 0 (0%) 10 1.4 0 0 142,500 163,800 121,200
10/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
09/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
08/09/2026 140,000 -5 (-3.45%) 200 28.5 0 0 145,000 166,700 123,300
07/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
04/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
03/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
28/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
27/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
26/08/2026 145,000 0 (0%) 0 0 32,800 4,044.24 145,000 166,700 123,300
25/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
24/08/2026 145,000 0 (0%) 1 0.15 0 0 145,000 166,700 123,300
21/08/2026 145,000 18.4 (14.53%) 100 14.5 0 0 126,600 145,500 107,700
20/08/2026 126,600 16.5 (14.99%) 101 12.76 0 0 110,100 126,600 93,600
19/08/2026 115,800 0 (0%) 300 33.03 0 0 115,800 133,100 98,500
18/08/2026 115,800 0 (0%) 0 0 0 0 115,800 133,100 98,500
17/08/2026 115,800 -77.2 (-40%) 100 11.58 0 0 193,000 270,200 115,800
14/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
13/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
12/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
11/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
10/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
07/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
06/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
05/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
04/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
03/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
31/07/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
30/07/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
29/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
28/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
27/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/07/2026 193,000 0 (0%) 2 0.38 0 0 193,000 221,900 164,100
22/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
21/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
20/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
17/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
16/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
15/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
14/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
13/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
10/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
09/07/2026 193,000 0 (0%) 1 0.16 0 0 193,000 221,900 164,100
08/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
07/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
06/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
03/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
02/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
01/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
30/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
29/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
26/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
25/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/06/2026 157,000 0 (0%) 300 57.9 0 0 157,000 219,800 94,200
22/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
19/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
18/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
17/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
16/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
15/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
12/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
11/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
10/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
09/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
08/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
05/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
04/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
03/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
02/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
01/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
29/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
28/05/2026 157,000 0 (0%) 1 0.16 0 0 157,000 180,500 133,500
27/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
26/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
25/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
20/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
19/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
18/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
15/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
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

Historical Data-ko - BSC

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