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
06/11/2026 15,200 -1.9 (-11.11%) 300 4.57 4,026 58.78 17,100 19,600 14,600
05/11/2026 17,100 2.2 (14.77%) 100 1.71 0 0 14,900 17,100 12,700
04/11/2026 14,900 -2.5 (-14.37%) 100 1.49 0 0 17,400 20,000 14,800
03/11/2026 20,000 2.6 (14.94%) 200 3.48 0 0 17,400 20,000 14,800
02/11/2026 17,400 -3 (-14.71%) 100 1.74 10,000 174 20,400 23,400 17,400
30/10/2026 20,400 -3.6 (-15%) 100 2.04 0 0 24,000 27,600 20,400
29/10/2026 24,000 0 (0%) 0 0 10,000 204 24,000 27,600 20,400
28/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/10/2026 24,000 -1 (-4%) 100 2.4 0 0 25,000 28,700 21,300
26/10/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
23/10/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
22/10/2026 25,000 -0.5 (-1.96%) 100 2.5 10,000 217 25,500 29,300 21,700
21/10/2026 25,400 -4.4 (-14.77%) 1,200 30.56 0 0 29,800 34,200 25,400
20/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
19/10/2026 29,900 3.9 (15%) 10,100 301.32 0 0 26,000 29,900 22,100
16/10/2026 26,000 3.2 (14.04%) 100 2.6 0 0 22,800 26,200 19,400
15/10/2026 22,600 0.2 (0.89%) 10,300 235.16 0 0 22,400 25,700 19,100
14/10/2026 22,400 2.9 (14.87%) 1,300 29.12 10,000 224 19,500 22,400 16,600
13/10/2026 19,500 2.5 (14.71%) 200 3.9 0 0 17,000 19,500 14,500
12/10/2026 17,000 2.2 (14.86%) 300 5.1 0 0 14,800 17,000 12,600
09/10/2026 18,800 2.4 (14.63%) 4,100 60.63 0 0 16,400 18,800 14,000
08/10/2026 20,800 2.7 (14.92%) 7,500 122.79 0 0 18,100 20,800 15,400
07/10/2026 20,800 2.7 (14.92%) 3,200 57.92 0 0 18,100 20,800 15,400
06/10/2026 21,800 2.8 (14.74%) 602 10.88 55,444 898.19 19,000 21,800 16,200
05/10/2026 19,000 -3 (-13.64%) 100 1.9 0 0 22,000 25,300 18,700
02/10/2026 22,000 -3.1 (-12.35%) 100 2.2 31,037 664.19 25,100 28,800 21,400
01/10/2026 25,100 0 (0%) 0 0 59,000 1,262.6 25,100 28,800 21,400
30/09/2026 25,100 -4.4 (-14.92%) 100 2.51 46,437 1,165.57 29,500 33,900 25,100
29/09/2026 28,900 -5.1 (-15%) 23,201 683.38 421,598 12,647.94 34,000 39,100 28,900
28/09/2026 34,000 -5.2 (-13.27%) 100 3.4 0 0 39,200 45,000 33,400
25/09/2026 39,200 -6.9 (-14.97%) 100 3.92 0 0 46,100 53,000 39,200
24/09/2026 46,100 -8.1 (-14.94%) 100 4.61 0 0 54,200 62,300 46,100
23/09/2026 54,200 -9.5 (-14.91%) 100 5.42 0 0 63,700 73,200 54,200
22/09/2026 63,700 -11.2 (-14.95%) 100 6.37 0 0 74,900 86,100 63,700
21/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
18/09/2026 74,900 0 (0%) 1 0.06 0 0 74,900 86,100 63,700
17/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
16/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
15/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
14/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
11/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
10/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
09/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
08/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
07/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
04/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
03/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
28/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
27/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
26/08/2026 66,200 0 (0%) 800 59.89 0 0 66,200 76,100 56,300
25/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
24/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
21/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
20/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
19/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
18/08/2026 49,100 0 (0%) 800 52.93 0 0 49,100 68,700 29,500
17/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
12/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
11/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
05/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
04/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
31/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
28/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
27/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
21/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
20/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
16/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
15/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
09/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
08/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
02/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
01/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
26/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
25/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
19/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
18/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
16/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
11/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
10/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
09/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
08/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
05/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
04/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
03/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
02/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
01/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
29/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
28/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
27/05/2026 49,100 0 (0%) 1 0.04 0 0 49,100 56,400 41,800
26/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
25/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
22/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
21/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
20/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
19/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
18/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
14/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
13/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/05/2026 49,100 -8.6 (-14.9%) 2,200 108.02 0 0 57,700 66,300 49,100
11/05/2026 57,700 -10.1 (-14.9%) 129 7.83 0 0 67,800 77,900 57,700
08/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700
07/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700

Historical Data-ko - BSC

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