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
22/09/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
21/09/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/09/2026 54,000 0 (0%) 200 10.8 0 0 54,000 59,400 48,600
17/09/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/09/2026 54,000 0 (0%) 201 10.86 0 0 54,000 59,400 48,600
15/09/2026 54,000 -1.5 (-2.7%) 504 26.92 0 0 55,500 61,000 50,000
14/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
10/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
09/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
07/09/2026 55,500 0.5 (0.91%) 1,100 60.55 0 0 55,000 60,500 49,500
04/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
03/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/08/2026 55,000 0 (0%) 1,300 71.5 0 0 55,000 60,500 49,500
27/08/2026 55,000 -4 (-6.78%) 1,300 71.5 0 0 59,000 64,900 53,100
26/08/2026 59,000 2.9 (5.17%) 100 5.9 0 0 56,100 61,700 50,500
25/08/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
24/08/2026 56,100 5.1 (10%) 100 5.61 0 0 51,000 56,100 45,900
21/08/2026 51,000 -5 (-8.93%) 200 11 0 0 56,000 61,600 50,400
20/08/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
19/08/2026 56,000 4.2 (8.11%) 100 5.6 0 0 51,800 56,900 46,700
18/08/2026 51,800 -5.6 (-9.76%) 100 5.18 0 0 57,400 63,100 51,700
17/08/2026 57,400 5.2 (9.96%) 401 23.02 0 0 52,200 57,400 47,000
14/08/2026 52,200 -5.8 (-10%) 200 10.47 0 0 58,000 63,800 52,200
13/08/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
12/08/2026 58,000 -2 (-3.33%) 100 5.8 0 0 60,000 66,000 54,000
11/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/08/2026 60,000 0 (0%) 200 11.4 0 0 60,000 66,000 54,000
07/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
30/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/07/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
27/07/2026 60,000 3.9 (6.95%) 100 6 0 0 56,100 61,700 50,500
24/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
23/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
22/07/2026 56,100 5.1 (10%) 300 16.83 0 0 51,000 56,100 45,900
21/07/2026 51,000 0 (0%) 1 0.05 0 0 51,000 56,100 45,900
20/07/2026 51,000 -5.1 (-9.09%) 100 5.1 6,067 306.38 56,100 61,700 50,500
17/07/2026 56,100 0 (0%) 34 1.92 0 0 56,100 61,700 50,500
16/07/2026 56,100 0 (0%) 3 0.17 0 0 56,100 61,700 50,500
15/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
14/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
13/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
10/07/2026 56,100 5.1 (10%) 123 6.89 0 0 51,000 56,100 45,900
09/07/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/07/2026 51,000 -4.5 (-8.11%) 100 5.1 0 0 55,500 61,000 50,000
07/07/2026 55,500 -0.3 (-0.54%) 204 11.32 0 0 55,800 61,300 50,300
06/07/2026 55,800 0 (0%) 1 0.06 0 0 55,800 61,300 50,300
03/07/2026 55,800 0 (0%) 25 1.4 0 0 55,800 61,300 50,300
02/07/2026 55,800 0 (0%) 0 0 0 0 55,800 61,300 50,300
01/07/2026 55,800 0 (0%) 32 1.79 0 0 55,800 61,300 50,300
30/06/2026 55,800 0 (0%) 0 0 0 0 55,800 61,300 50,300
29/06/2026 55,800 -6 (-9.71%) 316 17.64 0 0 61,800 67,900 55,700
26/06/2026 61,800 0 (0%) 0 0 0 0 61,800 67,900 55,700
25/06/2026 61,800 1.8 (3%) 101 6.24 0 0 60,000 66,000 54,000
24/06/2026 60,000 0.1 (0.17%) 1,003 60.08 0 0 59,900 65,800 54,000
23/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
22/06/2026 59,900 3.9 (6.96%) 623 37.18 0 0 56,000 61,600 50,400
19/06/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
18/06/2026 56,000 0 (0%) 3 0.17 0 0 56,000 61,600 50,400
17/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
16/06/2026 56,000 3.7 (7.07%) 1,100 61.5 0 0 52,300 57,500 47,100
15/06/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
12/06/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
11/06/2026 52,300 0 (0%) 1 0.06 0 0 52,300 57,500 47,100
10/06/2026 52,300 -5.7 (-9.83%) 304 15.92 0 0 58,000 63,800 52,200
09/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
08/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/06/2026 60,000 0.1 (0.17%) 100 6 0 0 59,900 65,800 54,000
03/06/2026 59,900 0 (0%) 2 0.12 0 0 59,900 65,800 54,000
02/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
01/06/2026 59,900 4.9 (8.91%) 100 5.99 0 0 55,000 60,500 49,500
29/05/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/05/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
27/05/2026 55,000 0 (0%) 500 27.5 0 0 55,000 60,500 49,500
26/05/2026 55,000 0 (0%) 200 11 0 0 55,000 60,500 49,500
25/05/2026 55,000 4.8 (9.56%) 404 20.76 0 0 50,200 55,200 45,200
22/05/2026 50,200 -4.5 (-8.23%) 230 11.69 0 0 54,700 60,100 49,300
21/05/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
20/05/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
19/05/2026 54,700 -5.3 (-8.83%) 100 5.47 0 0 60,000 66,000 54,000
18/05/2026 60,000 4.7 (8.5%) 154 9.01 0 0 55,300 60,800 49,800
15/05/2026 55,300 0.2 (0.36%) 100 5.53 0 0 55,100 60,600 49,600
14/05/2026 55,100 -0.9 (-1.61%) 200 11.02 0 0 56,000 61,600 50,400
13/05/2026 56,000 0.9 (1.63%) 200 11.21 0 0 55,100 60,600 49,600
12/05/2026 55,100 -4.9 (-8.17%) 334 18.94 0 0 60,000 66,000 54,000
11/05/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
08/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/05/2026 60,000 -2 (-3.23%) 600 36 0 0 62,000 68,200 55,800
06/05/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
05/05/2026 62,000 0 (0%) 301 18.86 0 0 62,000 68,200 55,800
04/05/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
29/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
28/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
24/04/2026 62,000 0 (0%) 1 0.06 0 0 62,000 68,200 55,800
23/04/2026 62,000 -3 (-4.62%) 1,200 74.4 0 0 65,000 71,500 58,500
22/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
21/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
20/04/2026 65,000 -3 (-4.41%) 100 6.5 0 0 68,000 74,800 61,200
17/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
16/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
15/04/2026 68,000 0 (0%) 13 0.88 0 0 68,000 74,800 61,200
14/04/2026 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
13/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
09/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
08/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
07/04/2026 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
06/04/2026 68,000 6 (9.68%) 1,800 111.35 0 0 62,000 68,200 55,800
03/04/2026 62,000 -1 (-1.59%) 295 18.1 0 0 63,000 69,300 56,700
02/04/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
01/04/2026 63,000 -2 (-3.08%) 1,700 106.88 0 0 65,000 71,500 58,500
31/03/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
30/03/2026 65,000 0.1 (0.15%) 900 55.8 0 0 64,900 71,300 58,500
27/03/2026 64,900 -3 (-4.42%) 101 6.56 0 0 67,900 74,600 61,200
26/03/2026 67,900 0 (0%) 10 0.68 0 0 67,900 74,600 61,200
25/03/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
24/03/2026 67,900 0 (0%) 1 0.07 0 0 67,900 74,600 61,200
23/03/2026 67,900 -1 (-1.45%) 200 14.31 0 0 68,900 75,700 62,100

Historical Data-ko - BSC

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