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 55,000 0 (0%) 120 6.59 0 0 55,000 63,200 46,800
28/10/2026 55,000 0 (0%) 200 11 0 0 55,000 63,200 46,800
27/10/2026 55,000 1 (1.85%) 100 5.5 0 0 54,000 62,100 45,900
26/10/2026 54,000 0 (0%) 100 5.4 0 0 54,000 62,100 45,900
23/10/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
22/10/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
21/10/2026 54,000 0 (0%) 47 2.54 0 0 54,000 62,100 45,900
20/10/2026 54,000 0 (0%) 200 10.8 0 0 54,000 62,100 45,900
19/10/2026 55,000 1.9 (3.58%) 801 43.25 0 0 53,100 61,000 45,200
16/10/2026 53,100 0 (0%) 0 0 0 0 53,100 61,000 45,200
15/10/2026 52,500 -2.3 (-4.2%) 600 31.87 0 0 54,800 63,000 46,600
14/10/2026 54,800 0 (0%) 0 0 0 0 54,800 63,000 46,600
13/10/2026 55,000 1 (1.85%) 751 41.13 0 0 54,000 62,100 45,900
12/10/2026 54,000 2 (3.85%) 1,500 81 0 0 52,000 59,800 44,200
09/10/2026 52,000 4.9 (10.4%) 100 5.2 0 0 47,100 54,100 40,100
08/10/2026 48,600 3.8 (8.48%) 700 32.97 0 0 44,800 51,500 38,100
07/10/2026 42,600 0.3 (0.71%) 600 26.9 0 0 42,300 48,600 36,000
06/10/2026 45,000 -3 (-6.25%) 300 12.7 0 0 48,000 55,200 40,800
05/10/2026 48,000 1.2 (2.56%) 100 4.8 0 0 46,800 53,800 39,800
02/10/2026 48,000 -6.5 (-11.93%) 400 18.72 0 0 54,500 62,600 46,400
01/10/2026 54,500 4.5 (9%) 100 5.45 0 0 50,000 57,500 42,500
30/09/2026 50,000 0 (0%) 887 44.35 0 0 50,000 57,500 42,500
29/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/09/2026 50,000 -7.5 (-13.04%) 100 5 0 0 57,500 66,100 48,900
25/09/2026 57,500 3.5 (6.48%) 100 5.75 0 0 54,000 62,100 45,900
24/09/2026 58,000 7 (13.73%) 248 13.52 0 0 51,000 58,600 43,400
23/09/2026 51,000 -5.1 (-9.09%) 100 5.1 0 0 56,100 64,500 47,700
22/09/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
21/09/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
18/09/2026 56,100 0 (0%) 2 0.11 0 0 56,100 64,500 47,700
17/09/2026 55,200 -2.2 (-3.83%) 500 28.04 0 0 57,400 66,000 48,800
16/09/2026 57,400 0 (0%) 0 0 0 0 57,400 66,000 48,800
15/09/2026 57,400 0 (0%) 100 5.74 0 0 57,400 66,000 48,800
14/09/2026 57,400 0 (0%) 123 6.95 0 0 57,400 66,000 48,800
11/09/2026 60,000 1 (1.69%) 500 28.68 0 0 59,000 67,800 50,200
10/09/2026 58,000 -1.9 (-3.17%) 202 11.92 0 0 59,900 68,800 51,000
09/09/2026 59,700 -0.3 (-0.5%) 200 11.97 0 0 60,000 69,000 51,000
08/09/2026 60,000 2 (3.45%) 201 12.06 0 0 58,000 66,700 49,300
07/09/2026 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
04/09/2026 58,000 -0.7 (-1.19%) 111 6.44 0 0 58,700 67,500 49,900
03/09/2026 60,000 -5.8 (-8.81%) 300 17.6 0 0 65,800 75,600 56,000
28/08/2026 65,800 7.7 (13.25%) 327 21.54 0 0 58,100 66,800 49,400
27/08/2026 60,200 -1.8 (-2.9%) 349 20.07 0 0 62,000 71,300 52,700
26/08/2026 62,000 -6.3 (-9.22%) 300 18.6 0 0 68,300 78,500 58,100
25/08/2026 62,900 -8.1 (-11.41%) 334 22.97 0 0 71,000 81,600 60,400
24/08/2026 64,800 0.5 (0.78%) 818 58.15 0 0 64,300 73,900 54,700
21/08/2026 64,700 8.4 (14.92%) 575 36.93 0 0 56,300 64,700 47,900
20/08/2026 56,300 7.3 (14.9%) 560 31.42 0 0 49,000 56,300 41,700
19/08/2026 49,000 -6.7 (-12.03%) 100 4.9 0 0 55,700 64,000 47,400
18/08/2026 60,000 -0.3 (-0.5%) 400 22.28 0 0 60,300 69,300 51,300
17/08/2026 60,000 -2 (-3.23%) 620 37.44 0 0 62,000 71,300 52,700
14/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
13/08/2026 62,000 0 (0%) 3 0.19 0 0 62,000 71,300 52,700
12/08/2026 62,000 -4 (-6.06%) 200 12.4 0 0 66,000 75,900 56,100
11/08/2026 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
10/08/2026 66,000 1 (1.54%) 200 13.19 0 0 65,000 74,700 55,300
07/08/2026 65,000 3 (4.84%) 100 6.5 0 0 62,000 71,300 52,700
06/08/2026 62,000 0 (0%) 200 12.4 0 0 62,000 71,300 52,700
05/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
04/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
03/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
31/07/2026 62,000 -2.3 (-3.58%) 200 12.4 0 0 64,300 73,900 54,700
30/07/2026 64,000 -1 (-1.54%) 439 28.04 0 0 65,000 74,700 55,300
29/07/2026 65,000 -6 (-8.45%) 101 6.56 0 0 71,000 81,600 60,400
28/07/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
27/07/2026 71,000 0 (0%) 1 0.06 0 0 71,000 81,600 60,400
24/07/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
23/07/2026 71,000 0 (0%) 205 14.54 0 0 71,000 81,600 60,400
22/07/2026 71,000 -3.6 (-4.83%) 100 7.1 0 0 74,600 85,700 63,500
21/07/2026 75,000 0 (0%) 400 29.85 0 0 75,000 86,200 63,800
20/07/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
17/07/2026 75,000 -6.3 (-7.75%) 100 7.5 0 0 81,300 93,400 69,200
16/07/2026 80,000 -3 (-3.61%) 500 40.65 0 0 83,000 95,400 70,600
15/07/2026 83,000 1.3 (1.59%) 200 16.6 0 0 81,700 93,900 69,500
14/07/2026 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
13/07/2026 83,500 -2 (-2.34%) 1,116 91.19 0 0 85,500 98,300 72,700
10/07/2026 85,500 0 (0%) 510 43.61 0 0 85,500 98,300 72,700
09/07/2026 85,500 -2 (-2.29%) 203 17.37 0 0 87,500 100,600 74,400
08/07/2026 88,500 2 (2.31%) 201 17.59 0 0 86,500 99,400 73,600
07/07/2026 86,500 0 (0%) 1 0.1 0 0 86,500 99,400 73,600
06/07/2026 86,500 -2.5 (-2.81%) 500 43.26 0 0 89,000 102,300 75,700
03/07/2026 92,100 -6.8 (-6.88%) 1,200 106.81 0 0 98,900 113,700 84,100
02/07/2026 98,900 -0.1 (-0.1%) 100 9.89 0 0 99,000 113,800 84,200
01/07/2026 99,000 7.1 (7.73%) 508 50.28 0 0 91,900 105,600 78,200
30/06/2026 96,000 -5.4 (-5.33%) 1,400 128.7 0 0 101,400 116,600 86,200
29/06/2026 104,000 5.2 (5.26%) 1,300 131.77 0 0 98,800 113,600 84,000
26/06/2026 100,000 3.7 (3.84%) 303 29.92 0 0 96,300 110,700 81,900
25/06/2026 95,000 -10.9 (-10.29%) 612 58.94 0 0 105,900 121,700 90,100
24/06/2026 105,900 -18.6 (-14.94%) 314 33.37 0 0 124,500 143,100 105,900
23/06/2026 124,000 -17.5 (-12.37%) 405 50.43 0 0 141,500 162,700 120,300
22/06/2026 138,000 -3.2 (-2.27%) 240 33.98 0 0 141,200 162,300 120,100
19/06/2026 149,000 0.8 (0.54%) 615 86.98 0 0 148,200 170,400 126,000
18/06/2026 141,000 7.7 (5.78%) 6,131 908.48 0 0 133,300 153,200 113,400
17/06/2026 134,800 17.5 (14.92%) 2,032 270.8 0 0 117,300 134,800 99,800
16/06/2026 118,600 15.4 (14.92%) 1,953 229.13 0 0 103,200 118,600 87,800
15/06/2026 106,300 13.8 (14.92%) 2,840 292.75 0 0 92,500 106,300 78,700
12/06/2026 92,500 12 (14.91%) 900 83.25 0 0 80,500 92,500 68,500
11/06/2026 80,500 10.5 (15%) 100 8.05 0 0 70,000 80,500 59,500
10/06/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/06/2026 70,000 20 (40%) 100 7 0 0 50,000 70,000 30,000
08/06/2026 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
05/06/2026 - (-100%) 0 0 0 0 50,000 70,000 30,000

Historical Data-ko - BSC

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