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
02/10/2026 56,400 0 (0%) 710 40.04 0 0 56,400 64,800 48,000
01/10/2026 58,900 4.4 (8.07%) 1,200 67.65 0 0 54,500 62,600 46,400
30/09/2026 54,500 0 (0%) 100 5.45 1,180,486 54,892.6 54,500 62,600 46,400
29/09/2026 47,600 -7.9 (-14.23%) 10,500 571.97 0 0 55,500 63,800 47,200
28/09/2026 55,500 -0.1 (-0.18%) 100 5.55 0 0 55,600 63,900 47,300
25/09/2026 55,500 -4.5 (-7.5%) 510 28.35 0 0 60,000 69,000 51,000
24/09/2026 60,000 -0.6 (-0.99%) 200 12 0 0 60,600 69,600 51,600
23/09/2026 60,600 -0.4 (-0.66%) 100 6.06 0 0 61,000 70,100 51,900
22/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
21/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
18/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
17/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
16/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
15/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
14/09/2026 61,000 0 (0%) 300 18.3 0 0 61,000 70,100 51,900
11/09/2026 61,000 0 (0%) 800 48.8 0 0 61,000 70,100 51,900
10/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
09/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
08/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
07/09/2026 61,000 -0.7 (-1.13%) 100 6.1 0 0 61,700 70,900 52,500
04/09/2026 61,000 0 (0%) 300 18.5 0 0 61,000 70,100 51,900
03/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
28/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
27/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
26/08/2026 61,000 1 (1.67%) 102 6.22 0 0 60,000 69,000 51,000
25/08/2026 60,000 0.5 (0.84%) 200 12 0 0 59,500 68,400 50,600
24/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
21/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
20/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
19/08/2026 59,500 0 (0%) 129 7.68 0 0 59,500 68,400 50,600
18/08/2026 59,500 0 (0%) 11 0.65 0 0 59,500 68,400 50,600
17/08/2026 59,500 0 (0%) 100 5.95 0 0 59,500 68,400 50,600
14/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
13/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
12/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
11/08/2026 59,500 0 (0%) 100 5.95 0 0 59,500 68,400 50,600
10/08/2026 59,500 2.9 (5.12%) 200 11.9 0 0 56,600 65,000 48,200
07/08/2026 56,600 0 (0%) 100 5.66 0 0 56,600 65,000 48,200
06/08/2026 58,000 1.7 (3.02%) 500 28.32 0 0 56,300 64,700 47,900
05/08/2026 56,300 -3.4 (-5.7%) 100 5.63 0 0 59,700 68,600 50,800
04/08/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
03/08/2026 62,000 2.5 (4.2%) 1,800 107.45 0 0 59,500 68,400 50,600
31/07/2026 59,500 0.5 (0.85%) 300 17.85 0 0 59,000 67,800 50,200
30/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
29/07/2026 59,000 0.4 (0.68%) 500 29.5 0 0 58,600 67,300 49,900
28/07/2026 59,900 1.8 (3.1%) 400 23.43 0 0 58,100 66,800 49,400
27/07/2026 58,100 0 (0%) 1,100 63.91 0 0 58,100 66,800 49,400
24/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
23/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
22/07/2026 58,000 -0.1 (-0.17%) 400 23.2 0 0 58,100 66,800 49,400
21/07/2026 58,500 -0.5 (-0.85%) 1,300 75.59 0 0 59,000 67,800 50,200
20/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
17/07/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
16/07/2026 58,900 0.1 (0.17%) 200 11.79 0 0 58,800 67,600 50,000
15/07/2026 59,900 4.8 (8.71%) 1,600 94.01 0 0 55,100 63,300 46,900
14/07/2026 55,100 -0.5 (-0.9%) 100 5.51 0 0 55,600 63,900 47,300
13/07/2026 55,000 -0.5 (-0.9%) 900 50.05 0 0 55,500 63,800 47,200
10/07/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
09/07/2026 55,500 0 (0%) 10 0.63 0 0 55,500 63,800 47,200
08/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
07/07/2026 58,100 0 (0%) 2 0.12 0 0 58,100 66,800 49,400
06/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
03/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
02/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
01/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
30/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
29/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
26/06/2026 58,000 0 (0%) 400 23.2 0 0 58,000 66,700 49,300
25/06/2026 58,000 -2 (-3.33%) 200 11.6 0 0 60,000 69,000 51,000
24/06/2026 60,000 1 (1.69%) 300 18 0 0 59,000 67,800 50,200
23/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
22/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
18/06/2026 59,000 -0.1 (-0.17%) 100 5.9 0 0 59,100 67,900 50,300
17/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
16/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
15/06/2026 59,000 4 (7.27%) 1,100 65 0 0 55,000 63,200 46,800
12/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
11/06/2026 58,000 -2.1 (-3.49%) 6,400 352.26 0 0 60,100 69,100 51,100
10/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
09/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
08/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
05/06/2026 60,100 0 (0%) 2 0.12 0 0 60,100 69,100 51,100
04/06/2026 60,100 0 (0%) 100 6.01 0 0 60,100 69,100 51,100
03/06/2026 60,200 0.2 (0.33%) 1,000 60.12 0 0 60,000 69,000 51,000
02/06/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
01/06/2026 60,000 -2 (-3.23%) 100 6 0 0 62,000 71,300 52,700
29/05/2026 62,000 0 (0%) 1,000 62 0 0 62,000 71,300 52,700
28/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
26/05/2026 62,000 -1 (-1.59%) 100 6.2 0 0 63,000 72,400 53,600
25/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
21/05/2026 63,000 0 (0%) 15 0.95 0 0 63,000 72,400 53,600
20/05/2026 63,000 0 (0%) 25 1.63 0 0 63,000 72,400 53,600
19/05/2026 65,000 5 (8.33%) 1,800 113.45 0 0 60,000 69,000 51,000
18/05/2026 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/05/2026 60,000 1 (1.69%) 100 6 0 0 59,000 67,800 50,200
13/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
12/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
11/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
08/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
07/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
06/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
05/05/2026 59,000 0 (0%) 200 11.8 0 0 59,000 67,800 50,200
04/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
29/04/2026 59,000 -1 (-1.67%) 208 12.28 0 0 60,000 69,000 51,000
28/04/2026 60,000 1.1 (1.87%) 100 6 0 0 58,900 67,700 50,100
24/04/2026 62,000 3.5 (5.98%) 800 47.15 0 0 58,500 67,200 49,800
23/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
22/04/2026 58,500 -0.1 (-0.17%) 500 29.25 0 0 58,600 67,300 49,900
21/04/2026 58,500 0 (0%) 801 46.91 0 0 58,500 67,200 49,800
20/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
17/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
16/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
15/04/2026 58,500 0.1 (0.17%) 2,000 116.9 0 0 58,400 67,100 49,700
14/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
10/04/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
09/04/2026 60,300 0.1 (0.17%) 3,700 215.96 0 0 60,200 69,200 51,200
08/04/2026 61,000 -0.1 (-0.16%) 8,216 494.33 0 0 61,100 70,200 52,000
07/04/2026 60,000 -0.7 (-1.15%) 4,502 275.14 0 0 60,700 69,800 51,600
06/04/2026 61,900 0 (0%) 7,100 431.05 0 0 61,900 71,100 52,700

Historical Data-ko - BSC

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