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
09/09/2026 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
08/09/2026 47,500 0 (0%) 500 23.75 0 0 47,500 50,800 44,200
07/09/2026 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
04/09/2026 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
03/09/2026 47,500 0 (0%) 500 23.75 0 0 47,500 50,800 44,200
28/08/2026 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
27/08/2026 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
26/08/2026 47,500 0.2 (0.42%) 100 4.75 0 0 47,300 50,600 44,000
25/08/2026 47,300 0 (0%) 0 0 0 0 47,300 50,600 44,000
24/08/2026 47,300 0.2 (0.42%) 100 4.73 0 0 47,100 50,300 43,850
21/08/2026 47,100 2 (4.43%) 2,200 103.44 0 0 45,100 48,250 41,950
20/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
19/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
18/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
17/08/2026 45,100 0 (0%) 100 4.51 0 0 45,100 48,250 41,950
14/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
13/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
12/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
11/08/2026 45,100 0 (0%) 600 27.06 0 0 45,100 48,250 41,950
10/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
07/08/2026 45,100 0 (0%) 0 0 0 0 45,100 48,250 41,950
06/08/2026 45,100 1.1 (2.5%) 100 4.51 0 0 44,000 47,050 40,950
05/08/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
04/08/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
03/08/2026 45,000 -2.9 (-6.05%) 200 9.29 0 0 47,900 51,200 44,550
31/07/2026 47,900 1.7 (3.68%) 600 28.74 0 0 46,200 49,400 43,000
30/07/2026 46,200 3 (6.94%) 100 4.62 0 0 43,200 46,200 40,200
29/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
28/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
27/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
24/07/2026 43,200 -2.8 (-6.09%) 200 8.92 0 0 46,000 49,200 42,800
23/07/2026 46,000 0 (0%) 1,100 50.6 0 0 46,000 49,200 42,800
22/07/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
21/07/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
20/07/2026 46,000 -0.5 (-1.08%) 100 4.6 0 0 46,500 49,750 43,250
17/07/2026 46,500 -1.1 (-2.31%) 300 14.05 0 0 47,600 50,900 44,300
16/07/2026 47,600 0 (0%) 0 0 0 0 47,600 50,900 44,300
15/07/2026 47,600 0 (0%) 0 0 0 0 47,600 50,900 44,300
14/07/2026 47,600 0 (0%) 100 4.76 0 0 47,600 50,900 44,300
13/07/2026 47,600 -0.35 (-0.73%) 200 9.53 0 0 47,950 51,300 44,600
10/07/2026 47,950 0 (0%) 0 0 0 0 47,950 51,300 44,600
09/07/2026 47,950 -0.05 (-0.1%) 100 4.8 0 0 48,000 51,300 44,650
08/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/07/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
03/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/07/2026 48,000 0 (0%) 300 14.4 0 0 48,000 51,300 44,650
01/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
30/06/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
29/06/2026 48,000 -0.45 (-0.93%) 100 4.8 0 0 48,450 51,800 45,100
26/06/2026 48,450 2.65 (5.79%) 100 4.85 0 0 45,800 49,000 42,600
25/06/2026 45,800 0 (0%) 0 0 0 0 45,800 49,000 42,600
24/06/2026 45,800 -2.45 (-5.08%) 100 4.58 0 0 48,250 51,600 44,900
23/06/2026 48,250 0 (0%) 0 0 0 0 48,250 51,600 44,900
22/06/2026 48,250 -0.05 (-0.1%) 400 18.61 0 0 48,300 51,600 44,950
19/06/2026 48,300 -0.15 (-0.31%) 100 4.83 0 0 48,450 51,800 45,100
18/06/2026 48,450 0 (0%) 100 4.85 0 0 48,450 51,800 45,100
17/06/2026 48,450 0 (0%) 0 0 0 0 48,450 51,800 45,100
16/06/2026 48,450 -0.05 (-0.1%) 500 23.79 0 0 48,500 51,800 45,150
15/06/2026 48,500 0 (0%) 100 4.85 0 0 48,500 51,800 45,150
12/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
11/06/2026 48,500 -0.5 (-1.02%) 200 9.7 0 0 49,000 52,400 45,600
10/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
08/06/2026 49,000 0.5 (1.03%) 100 4.9 0 0 48,500 51,800 45,150
05/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
04/06/2026 48,500 2.4 (5.21%) 1,300 58.85 0 0 46,100 49,300 42,900
03/06/2026 46,100 -1.35 (-2.85%) 100 4.61 0 0 47,450 50,700 44,150
02/06/2026 47,450 -0.05 (-0.11%) 100 4.75 0 0 47,500 50,800 44,200
01/06/2026 47,500 0.1 (0.21%) 200 9.65 0 0 47,400 50,700 44,100
29/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
28/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
27/05/2026 49,000 -1 (-2%) 100 4.9 0 0 50,000 53,500 46,500
26/05/2026 50,000 0 (0%) 1,500 75 0 0 50,000 53,500 46,500
25/05/2026 50,000 2.5 (5.26%) 300 15 0 0 47,500 50,800 44,200
22/05/2026 47,500 -1.5 (-3.06%) 1,500 71.25 0 0 49,000 52,400 45,600
21/05/2026 49,000 -1 (-2%) 7,800 390.1 0 0 50,000 53,500 46,500
20/05/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
19/05/2026 50,000 1 (2.04%) 200 9.93 0 0 49,000 52,400 45,600
18/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
15/05/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
14/05/2026 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
13/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
12/05/2026 49,000 0 (0%) 600 29.4 0 0 49,000 52,400 45,600
11/05/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
08/05/2026 49,000 1 (2.08%) 600 29.4 0 0 48,000 51,300 44,650
07/05/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/05/2026 48,000 -0.5 (-1.03%) 1,000 47.99 0 0 48,500 51,800 45,150
05/05/2026 48,500 -2 (-3.96%) 300 14.52 0 0 50,500 54,000 47,000
04/05/2026 50,500 0.6 (1.2%) 600 29.58 0 0 49,900 53,300 46,450
29/04/2026 49,900 -0.1 (-0.2%) 2,100 104.86 0 0 50,000 53,500 46,500
28/04/2026 50,000 2 (4.17%) 200 10 0 0 48,000 51,300 44,650
24/04/2026 48,000 0.5 (1.05%) 300 14.58 0 0 47,500 50,800 44,200
23/04/2026 47,500 -3.4 (-6.68%) 200 9.5 0 0 50,900 54,400 47,350
22/04/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
21/04/2026 50,900 2 (4.09%) 100 5.09 0 0 48,900 52,300 45,500
20/04/2026 48,900 0 (0%) 600 29.14 0 0 48,900 52,300 45,500
17/04/2026 48,900 0 (0%) 800 39.12 0 0 48,900 52,300 45,500
16/04/2026 48,900 0 (0%) 300 14.67 0 0 48,900 52,300 45,500
15/04/2026 48,900 -0.1 (-0.2%) 300 14.67 0 0 49,000 52,400 45,600
14/04/2026 49,000 -1.2 (-2.39%) 400 19.6 0 0 50,200 53,700 46,700
13/04/2026 50,200 1.2 (2.45%) 800 39.32 0 0 49,000 52,400 45,600
10/04/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/04/2026 49,000 2.9 (6.29%) 300 14.7 0 0 46,100 49,300 42,900
08/04/2026 46,100 -1.8 (-3.76%) 100 4.61 0 0 47,900 51,200 44,550
07/04/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
06/04/2026 47,900 0 (0%) 500 23.95 0 0 47,900 51,200 44,550
03/04/2026 47,900 0 (0%) 300 14.37 0 0 47,900 51,200 44,550
02/04/2026 47,900 0.3 (0.63%) 300 14.33 0 0 47,600 50,900 44,300
01/04/2026 47,600 0 (0%) 300 13.96 0 0 47,600 50,900 44,300
31/03/2026 47,600 1.65 (3.59%) 6,800 322.83 0 0 45,950 49,150 42,750
30/03/2026 45,950 1.65 (3.72%) 100 4.6 0 0 44,300 47,400 41,200
27/03/2026 44,300 0 (0%) 0 0 0 0 44,300 47,400 41,200
26/03/2026 44,300 -0.9 (-1.99%) 300 13.26 0 0 45,200 48,350 42,050
25/03/2026 45,200 0 (0%) 400 18.08 0 0 45,200 48,350 42,050
24/03/2026 45,200 0 (0%) 400 18.04 0 0 45,200 48,350 42,050
23/03/2026 45,200 1.6 (3.67%) 10,100 451.57 0 0 43,600 46,650 40,550
20/03/2026 43,600 -0.2 (-0.46%) 3,200 140.53 0 0 43,800 46,850 40,750
19/03/2026 43,800 -0.2 (-0.45%) 1,000 43.94 0 0 44,000 47,050 40,950
18/03/2026 44,000 -1.1 (-2.44%) 1,000 44 0 0 45,100 48,250 41,950
17/03/2026 45,100 -0.4 (-0.88%) 2,000 89.46 0 0 45,500 48,650 42,350
16/03/2026 45,500 -0.3 (-0.66%) 500 22.83 0 0 45,800 49,000 42,600
13/03/2026 45,800 1.55 (3.5%) 400 17.86 0 0 44,250 47,300 41,200
12/03/2026 44,250 0.8 (1.84%) 100 4.43 0 0 43,450 46,450 40,450
11/03/2026 43,450 0 (0%) 3,300 143.25 0 0 43,450 46,450 40,450
10/03/2026 43,450 0.3 (0.7%) 10,000 432.36 0 0 43,150 46,150 40,150
09/03/2026 43,150 -0.3 (-0.69%) 100 4.32 0 0 43,450 46,450 40,450

Historical Data-ko - BSC

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