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
30/10/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
29/10/2026 40,000 -3 (-6.98%) 101 4.04 0 0 43,000 47,300 38,700
28/10/2026 43,000 0 (0%) 18,500 767.9 0 0 43,000 47,300 38,700
27/10/2026 43,000 2 (4.88%) 300 12.7 0 0 41,000 45,100 36,900
26/10/2026 41,000 0 (0%) 1,200 49.2 0 0 41,000 45,100 36,900
23/10/2026 41,000 -1.9 (-4.43%) 1,000 40.9 0 0 42,900 47,100 38,700
22/10/2026 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
21/10/2026 42,900 3.9 (10%) 1,201 51.52 0 0 39,000 42,900 35,100
20/10/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
19/10/2026 39,000 1 (2.63%) 1,700 65.87 0 0 38,000 41,800 34,200
16/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
15/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
14/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
13/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
12/10/2026 38,000 0 (0%) 10 0.38 0 0 38,000 41,800 34,200
09/10/2026 38,000 -2 (-5%) 400 15.7 0 0 40,000 44,000 36,000
08/10/2026 40,000 0 (0%) 25 1 0 0 40,000 44,000 36,000
07/10/2026 40,000 -3.5 (-8.05%) 100 4 0 0 43,500 47,800 39,200
06/10/2026 43,500 0.1 (0.23%) 747 32.39 0 0 43,400 47,700 39,100
05/10/2026 43,400 0 (0%) 1,303 54.82 0 0 43,400 47,700 39,100
02/10/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
01/10/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
30/09/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
29/09/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
28/09/2026 43,400 2.4 (5.85%) 200 8.44 0 0 41,000 45,100 36,900
25/09/2026 41,000 0.8 (1.99%) 300 12.3 0 0 40,200 44,200 36,200
24/09/2026 40,200 -2.3 (-5.41%) 2,100 84.41 0 0 42,500 46,700 38,300
23/09/2026 42,500 0 (0%) 100 4.25 0 0 42,500 46,700 38,300
22/09/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
21/09/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
18/09/2026 42,500 1.5 (3.66%) 200 8.5 0 0 41,000 45,100 36,900
17/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
15/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
14/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
11/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
10/09/2026 41,000 0 (0%) 300 12.31 0 0 41,000 45,100 36,900
09/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
08/09/2026 41,000 -3.8 (-8.48%) 100 4.1 0 0 44,800 49,200 40,400
07/09/2026 44,800 0 (0%) 0 0 0 0 44,800 49,200 40,400
04/09/2026 44,800 1.8 (4.19%) 300 13.45 0 0 43,000 47,300 38,700
03/09/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
28/08/2026 43,000 1 (2.38%) 1,000 39.06 0 0 42,000 46,200 37,800
27/08/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
26/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
25/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
24/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
20/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
19/08/2026 42,000 0.8 (1.94%) 600 25.15 0 0 41,200 45,300 37,100
18/08/2026 41,200 0 (0%) 0 0 0 0 41,200 45,300 37,100
17/08/2026 41,200 0 (0%) 0 0 0 0 41,200 45,300 37,100
14/08/2026 43,000 0 (0%) 900 38.2 0 0 43,000 47,300 38,700
13/08/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
12/08/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
11/08/2026 43,000 0 (0%) 600 25.8 0 0 43,000 47,300 38,700
10/08/2026 43,000 -0.9 (-2.05%) 600 25.89 0 0 43,900 48,200 39,600
07/08/2026 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
06/08/2026 43,900 0 (0%) 300 13.17 0 0 43,900 48,200 39,600
05/08/2026 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
04/08/2026 43,900 -1.1 (-2.44%) 200 8.89 0 0 45,000 49,500 40,500
03/08/2026 45,000 0 (0%) 1,300 58.54 0 0 45,000 49,500 40,500
31/07/2026 45,000 4 (9.76%) 600 25 0 0 41,000 45,100 36,900
30/07/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
29/07/2026 41,000 -0.6 (-1.44%) 400 16.4 0 0 41,600 45,700 37,500
28/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
27/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
24/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
23/07/2026 41,600 3.7 (9.76%) 200 8.32 0 0 37,900 41,600 34,200
22/07/2026 37,900 -4.1 (-9.76%) 1,608 61. 0 0 42,000 46,200 37,800
21/07/2026 42,000 -0.3 (-0.71%) 1,500 63 0 0 42,300 46,500 38,100
20/07/2026 42,300 0 (0%) 300 12.69 0 0 42,300 46,500 38,100
17/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
16/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
15/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
14/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
13/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
10/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
09/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
08/07/2026 42,300 -0.3 (-0.7%) 900 38.13 0 0 42,600 46,800 38,400
07/07/2026 42,600 -0.1 (-0.23%) 200 8.52 0 0 42,700 46,900 38,500
06/07/2026 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
03/07/2026 42,700 -0.3 (-0.7%) 100 4.27 0 0 43,000 47,300 38,700
02/07/2026 43,000 0 (0%) 301 12.94 0 0 43,000 47,300 38,700
01/07/2026 43,000 -1.6 (-3.59%) 100 4.3 0 0 44,600 49,000 40,200
30/06/2026 44,600 3.6 (8.78%) 200 8.97 0 0 41,000 45,100 36,900
29/06/2026 41,000 0 (0%) 4,600 189 0 0 41,000 45,100 36,900
26/06/2026 41,000 -0.9 (-2.15%) 900 36.86 0 0 41,900 46,000 37,800
25/06/2026 41,900 1.7 (4.23%) 100 4.19 0 0 40,200 44,200 36,200
24/06/2026 40,200 -1.8 (-4.29%) 205 8.25 0 0 42,000 46,200 37,800
23/06/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
22/06/2026 42,000 1.4 (3.45%) 1,208 48.21 0 0 40,600 44,600 36,600
19/06/2026 40,600 -0.4 (-0.98%) 1,100 44.06 0 0 41,000 45,100 36,900
18/06/2026 41,000 -1.5 (-3.53%) 1,000 41 0 0 42,500 46,700 38,300
17/06/2026 42,500 0.5 (1.19%) 200 8.5 0 0 42,000 46,200 37,800
16/06/2026 42,000 -4 (-8.7%) 100 4.2 0 0 46,000 50,600 41,400
15/06/2026 46,000 3 (6.98%) 6,800 268.21 0 0 43,000 47,300 38,700
12/06/2026 43,000 1 (2.38%) 100 4.3 0 0 42,000 46,200 37,800
11/06/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
10/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
09/06/2026 42,000 -0.5 (-1.18%) 600 25.2 0 0 42,500 46,700 38,300
08/06/2026 42,500 0.5 (1.19%) 200 8.45 0 0 42,000 46,200 37,800
05/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.5 (-1.18%) 500 21 0 0 42,500 46,700 38,300
03/06/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
02/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
01/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 400 16.8 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
19/05/2026 42,000 0.5 (1.2%) 300 12.6 0 0 41,500 45,600 37,400
18/05/2026 41,500 0 (0%) 8,135 341. 0 0 41,500 45,600 37,400
15/05/2026 41,500 -1.5 (-3.49%) 1,700 70.62 0 0 43,000 47,300 38,700
14/05/2026 43,000 0 (0%) 300 12.9 0 0 43,000 47,300 38,700
13/05/2026 43,000 0 (0%) 1,400 59.14 0 0 43,000 47,300 38,700
12/05/2026 43,000 1 (2.38%) 200 8.6 0 0 42,000 46,200 37,800
11/05/2026 42,000 -1.1 (-2.55%) 5,200 219.1 0 0 43,100 47,400 38,800
08/05/2026 43,100 -0.9 (-2.05%) 2,300 99.03 0 0 44,000 48,400 39,600
07/05/2026 44,000 1 (2.33%) 1,000 43.79 0 0 43,000 47,300 38,700
06/05/2026 43,000 0 (0%) 1,600 69.69 0 0 43,000 47,300 38,700
05/05/2026 43,000 -2 (-4.44%) 208 8.86 0 0 45,000 49,500 40,500
04/05/2026 45,000 3 (7.14%) 400 17.27 0 0 42,000 46,200 37,800

Historical Data-ko - BSC

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