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
24/08/2026 124,700 -0.1 (-0.08%) 100 12.47 0 0 124,800 137,200 112,400
21/08/2026 126,800 0 (0%) 0 0 0 0 126,800 139,400 114,200
20/08/2026 126,800 0 (0%) 6 0.76 0 0 126,800 139,400 114,200
19/08/2026 126,800 0 (0%) 4 0.51 0 0 126,800 139,400 114,200
18/08/2026 126,800 -3.2 (-2.46%) 150 18.78 0 0 130,000 143,000 117,000
17/08/2026 130,000 0 (0%) 0 0 420,000 54,600 130,000 143,000 117,000
14/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
13/08/2026 130,000 0 (0%) 3,177 387.66 675,000 87,750 130,000 143,000 117,000
12/08/2026 130,000 11 (9.24%) 1,900 244.2 792,000 102,960 119,000 130,900 107,100
11/08/2026 119,000 -11 (-8.46%) 1,800 214.56 133,000 18,620 130,000 143,000 117,000
10/08/2026 130,000 9.4 (7.79%) 1,700 208.68 0 0 120,600 132,600 108,600
07/08/2026 120,600 -9.4 (-7.23%) 602 75.13 0 0 130,000 143,000 117,000
06/08/2026 130,000 0 (0%) 5 0.61 0 0 130,000 143,000 117,000
05/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
04/08/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
03/08/2026 130,000 9.9 (8.24%) 605 78.65 0 0 120,100 132,100 108,100
31/07/2026 120,100 -9.9 (-7.62%) 122 14.86 0 0 130,000 143,000 117,000
30/07/2026 130,000 3.1 (2.44%) 1,331 172.13 0 0 126,900 139,500 114,300
29/07/2026 126,900 6.9 (5.75%) 400 50.17 0 0 120,000 132,000 108,000
28/07/2026 120,000 -7.9 (-6.18%) 200 24 0 0 127,900 140,600 115,200
27/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
24/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
23/07/2026 127,900 0 (0%) 4 0.54 0 0 127,900 140,600 115,200
22/07/2026 127,900 0 (0%) 162 20.72 0 0 127,900 140,600 115,200
21/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
20/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
17/07/2026 127,900 -0.1 (-0.08%) 102 13.04 0 0 128,000 140,800 115,200
16/07/2026 128,000 -0.7 (-0.54%) 200 24.44 0 0 128,700 141,500 115,900
15/07/2026 128,700 0 (0%) 22 2.75 0 0 128,700 141,500 115,900
14/07/2026 128,700 0 (0%) 15 1.93 0 0 128,700 141,500 115,900
13/07/2026 128,700 0 (0%) 9 1.13 0 0 128,700 141,500 115,900
10/07/2026 128,700 0 (0%) 0 0 0 0 128,700 141,500 115,900
09/07/2026 128,700 0 (0%) 8,704 1,062.42 0 0 128,700 141,500 115,900
08/07/2026 128,700 -0.3 (-0.23%) 205 25.57 0 0 129,000 141,900 116,100
07/07/2026 129,000 0 (0%) 5 0.63 0 0 129,000 141,900 116,100
06/07/2026 129,000 -1 (-0.77%) 200 24.92 0 0 130,000 143,000 117,000
03/07/2026 130,000 0.1 (0.08%) 100 13 0 0 129,900 142,800 117,000
02/07/2026 129,900 -0.1 (-0.08%) 510 66.25 0 0 130,000 143,000 117,000
01/07/2026 130,000 0 (0%) 18 2.34 0 0 130,000 143,000 117,000
30/06/2026 130,000 0 (0%) 10 1.33 0 0 130,000 143,000 117,000
29/06/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
26/06/2026 130,000 0 (0%) 1,301 157.55 0 0 130,000 143,000 117,000
25/06/2026 130,000 -3 (-2.26%) 501 64.87 0 0 133,000 146,300 119,700
24/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
23/06/2026 133,000 0 (0%) 12 1.56 0 0 133,000 146,300 119,700
22/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
19/06/2026 133,000 -1 (-0.75%) 584 72.13 0 0 134,000 147,400 120,600
18/06/2026 134,000 0 (0%) 0 0 0 0 134,000 147,400 120,600
17/06/2026 134,000 0 (0%) 2 0.27 0 0 134,000 147,400 120,600
16/06/2026 134,000 7 (5.51%) 200 26.1 0 0 127,000 139,700 114,300
15/06/2026 127,000 0 (0%) 402 51.05 0 0 127,000 139,700 114,300
12/06/2026 127,000 -3 (-2.31%) 314 40.49 0 0 130,000 143,000 117,000
11/06/2026 130,000 0 (0%) 96 12.4 0 0 130,000 143,000 117,000
10/06/2026 130,000 0 (0%) 2 0.26 0 0 130,000 143,000 117,000
09/06/2026 130,000 0 (0%) 101 13.13 0 0 130,000 143,000 117,000
08/06/2026 130,000 0 (0%) 665 85.8 0 0 130,000 143,000 117,000
05/06/2026 130,000 -4.9 (-3.63%) 2,210 275.07 0 0 134,900 148,300 121,500
04/06/2026 134,900 0 (0%) 0 0 0 0 134,900 148,300 121,500
03/06/2026 134,900 -2.9 (-2.1%) 668 84.59 0 0 137,800 151,500 124,100
02/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
01/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
29/05/2026 137,800 -0.1 (-0.07%) 109 15.01 0 0 137,900 151,600 124,200
28/05/2026 137,900 7.9 (6.08%) 1,605 221.29 0 0 130,000 143,000 117,000
27/05/2026 130,000 0 (0%) 8 1.04 0 0 130,000 143,000 117,000
26/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000
29/04/2026 128,800 -1.1 (-0.85%) 1,406 181.09 0 0 129,900 142,800 117,000
28/04/2026 129,900 3.4 (2.69%) 115 14.89 0 0 126,500 139,100 113,900
24/04/2026 126,500 0 (0%) 100 12.65 0 0 126,500 139,100 113,900
23/04/2026 126,500 -0.5 (-0.39%) 651 82.5 0 0 127,000 139,700 114,300
22/04/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
21/04/2026 127,000 -1.9 (-1.47%) 1,900 242.3 0 0 128,900 141,700 116,100
20/04/2026 130,300 -9.2 (-6.59%) 3,424 446.81 0 0 139,500 153,400 125,600
17/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
16/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
15/04/2026 139,500 -0.5 (-0.36%) 3,610 471.77 0 0 140,000 154,000 126,000
14/04/2026 140,000 0.4 (0.29%) 801 105.62 0 0 139,600 153,500 125,700
13/04/2026 139,600 0 (0%) 1 0.14 0 0 139,600 153,500 125,700
10/04/2026 139,600 0 (0%) 10 1.4 0 0 139,600 153,500 125,700
09/04/2026 139,600 -0.3 (-0.21%) 812 113.53 0 0 139,900 153,800 126,000
08/04/2026 139,900 0 (0%) 1 0.14 0 0 139,900 153,800 126,000
07/04/2026 139,900 -4.1 (-2.85%) 201 27.09 0 0 144,000 158,400 129,600
06/04/2026 144,000 -0.7 (-0.48%) 118 16.75 0 0 144,700 159,100 130,300
03/04/2026 144,700 0 (0%) 25 3.26 19,317 2,517.01 144,700 159,100 130,300
02/04/2026 144,700 0 (0%) 0 0 0 0 144,700 159,100 130,300
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 336 48.18 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200

Historical Data-ko - BSC

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