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
29/10/2026 281,000 -4.5 (-1.58%) 300 84.35 0 0 285,500 314,000 257,000
28/10/2026 285,500 0.4 (0.14%) 202 57.67 0 0 285,100 313,600 256,600
27/10/2026 285,100 0 (0%) 0 0 0 0 285,100 313,600 256,600
26/10/2026 285,100 0 (0%) 1 0.29 0 0 285,100 313,600 256,600
23/10/2026 285,100 0.9 (0.32%) 100 28.51 0 0 284,200 312,600 255,800
22/10/2026 284,200 0 (0%) 0 0 0 0 284,200 312,600 255,800
21/10/2026 284,200 -2.3 (-0.8%) 202 57.49 0 0 286,500 315,100 257,900
20/10/2026 286,500 4.5 (1.6%) 500 142.92 0 0 282,000 310,200 253,800
19/10/2026 282,000 -7.8 (-2.69%) 600 169.77 0 0 289,800 318,700 260,900
16/10/2026 289,800 0 (0%) 0 0 0 0 289,800 318,700 260,900
15/10/2026 289,800 6.6 (2.33%) 100 28.98 0 0 283,200 311,500 254,900
14/10/2026 283,200 0.1 (0.04%) 100 28.32 0 0 283,100 311,400 254,800
13/10/2026 283,100 -7.9 (-2.71%) 102 28.95 0 0 291,000 320,100 261,900
12/10/2026 291,000 0 (0%) 0 0 0 0 291,000 320,100 261,900
09/10/2026 291,000 5.7 (2.%) 300 85.9 0 0 285,300 313,800 256,800
08/10/2026 285,300 0 (0%) 100 28.53 0 0 285,300 313,800 256,800
07/10/2026 285,300 0.3 (0.11%) 200 57.04 0 0 285,000 313,500 256,500
06/10/2026 285,000 0 (0%) 0 0 0 0 285,000 313,500 256,500
05/10/2026 285,000 0 (0%) 101 28.79 0 0 285,000 313,500 256,500
02/10/2026 285,000 0 (0%) 104 29.64 0 0 285,000 313,500 256,500
01/10/2026 285,000 2.4 (0.85%) 100 28.5 0 0 282,600 310,800 254,400
30/09/2026 282,600 -2.4 (-0.84%) 400 112.94 0 0 285,000 313,500 256,500
29/09/2026 285,000 2.9 (1.03%) 400 114.21 0 0 282,100 310,300 253,900
28/09/2026 282,100 0 (0%) 1 0.29 0 0 282,100 310,300 253,900
25/09/2026 282,100 0 (0%) 0 0 0 0 282,100 310,300 253,900
24/09/2026 282,100 0 (0%) 1 0.31 0 0 282,100 310,300 253,900
23/09/2026 282,100 0 (0%) 0 0 0 0 282,100 310,300 253,900
22/09/2026 282,100 -17.8 (-5.94%) 400 117.58 0 0 299,900 329,800 270,000
21/09/2026 299,900 0 (0%) 0 0 0 0 299,900 329,800 270,000
18/09/2026 299,900 12.9 (4.49%) 320 94.25 0 0 287,000 315,700 258,300
17/09/2026 287,000 0 (0%) 0 0 0 0 287,000 315,700 258,300
16/09/2026 287,000 -0.9 (-0.31%) 200 57.4 0 0 287,900 316,600 259,200
15/09/2026 287,900 0 (0%) 0 0 0 0 287,900 316,600 259,200
14/09/2026 287,900 0 (0%) 1 0.3 0 0 287,900 316,600 259,200
11/09/2026 287,900 -0.1 (-0.03%) 306 88.13 0 0 288,000 316,800 259,200
10/09/2026 288,000 -2 (-0.69%) 200 57.6 0 0 290,000 319,000 261,000
09/09/2026 290,000 0 (0%) 0 0 0 0 290,000 319,000 261,000
08/09/2026 290,000 0 (0%) 100 29 0 0 290,000 319,000 261,000
07/09/2026 290,000 0 (0%) 1 0.29 0 0 290,000 319,000 261,000
04/09/2026 290,000 0 (0%) 0 0 0 0 290,000 319,000 261,000
03/09/2026 290,000 2 (0.69%) 106 30.76 0 0 288,000 316,800 259,200
28/08/2026 288,000 -5.5 (-1.87%) 800 231.62 0 0 293,500 322,800 264,200
27/08/2026 293,500 0 (0%) 100 29.35 0 0 293,500 322,800 264,200
26/08/2026 293,500 -0.5 (-0.17%) 300 87.46 0 0 294,000 323,400 264,600
25/08/2026 294,000 -1.1 (-0.37%) 602 177.52 0 0 295,100 324,600 265,600
24/08/2026 295,100 -0.9 (-0.3%) 601 177.54 0 0 296,000 325,600 266,400
21/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
20/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
19/08/2026 296,000 0 (0%) 0 0 0 0 296,000 325,600 266,400
18/08/2026 296,000 -5.5 (-1.82%) 301 89.13 0 0 301,500 331,600 271,400
17/08/2026 301,500 0 (0%) 0 0 0 0 301,500 331,600 271,400
14/08/2026 301,500 0 (0%) 0 0 0 0 301,500 331,600 271,400
13/08/2026 301,500 0.5 (0.17%) 901 267.37 0 0 301,000 331,100 270,900
12/08/2026 301,000 0 (0%) 0 0 0 0 301,000 331,100 270,900
11/08/2026 301,000 5 (1.69%) 100 30.1 0 0 296,000 325,600 266,400
10/08/2026 296,000 0 (0%) 4 1.21 0 0 296,000 325,600 266,400
07/08/2026 296,000 0 (0%) 19 5.67 0 0 296,000 325,600 266,400
06/08/2026 296,000 0 (0%) 15 4.49 0 0 296,000 325,600 266,400
05/08/2026 296,000 -7 (-2.31%) 511 151.34 0 0 303,000 333,300 272,700
04/08/2026 303,000 1 (0.33%) 100 30.3 0 0 302,000 332,200 271,800
03/08/2026 302,000 2 (0.67%) 205 61.98 0 0 300,000 330,000 270,000
31/07/2026 300,000 0 (0%) 0 0 0 0 300,000 330,000 270,000
30/07/2026 300,000 -0.1 (-0.03%) 204 61.2 0 0 300,100 330,100 270,100
29/07/2026 300,100 0.1 (0.03%) 210 63.16 0 0 300,000 330,000 270,000
28/07/2026 300,000 0 (0%) 100 30 0 0 300,000 330,000 270,000
27/07/2026 300,000 0 (0%) 758 227.4 0 0 300,000 330,000 270,000
24/07/2026 300,000 0 (0%) 101 30.32 0 0 300,000 330,000 270,000
23/07/2026 300,000 0 (0%) 2,300 697 0 0 300,000 330,000 270,000
22/07/2026 300,000 4.9 (1.66%) 1,700 507.34 0 0 295,100 324,600 265,600
21/07/2026 295,100 -2.9 (-0.97%) 204 62.57 0 0 298,000 327,800 268,200
20/07/2026 298,000 0 (0%) 0 0 0 0 298,000 327,800 268,200
17/07/2026 298,000 0 (0%) 52 15.46 0 0 298,000 327,800 268,200
16/07/2026 298,000 0 (0%) 14 4.17 0 0 298,000 327,800 268,200
15/07/2026 298,000 -23.9 (-7.42%) 1,000 298 0 0 321,900 354,000 289,800
14/07/2026 321,900 20.9 (6.94%) 960 288.59 0 0 301,000 331,100 270,900
13/07/2026 301,000 7.9 (2.7%) 302 91.18 0 0 293,100 322,400 263,800
10/07/2026 293,100 -11.7 (-3.84%) 100 29.31 0 0 304,800 335,200 274,400
09/07/2026 304,800 0 (0%) 0 0 0 0 304,800 335,200 274,400
08/07/2026 304,800 -0.2 (-0.07%) 100 30.48 0 0 305,000 335,500 274,500
07/07/2026 305,000 12.9 (4.42%) 702 211.52 0 0 292,100 321,300 262,900
06/07/2026 292,100 -3.1 (-1.05%) 1,147 338.69 0 0 295,200 324,700 265,700
03/07/2026 295,200 -1.9 (-0.64%) 100 29.52 0 0 297,100 326,800 267,400
02/07/2026 297,100 0 (0%) 1 0.27 0 0 297,100 326,800 267,400
01/07/2026 297,100 0 (0%) 3 0.91 0 0 297,100 326,800 267,400
30/06/2026 297,100 -14.8 (-4.75%) 150 44.52 0 0 311,900 343,000 280,800
29/06/2026 311,900 -8 (-2.5%) 302 90.63 0 0 319,900 351,800 288,000
26/06/2026 319,900 24.9 (8.44%) 205 62.76 0 0 295,000 324,500 265,500
25/06/2026 295,000 0 (0%) 30 8.83 0 0 295,000 324,500 265,500
24/06/2026 295,000 0 (0%) 0 0 0 0 295,000 324,500 265,500
23/06/2026 295,000 4.9 (1.69%) 803 237.09 0 0 290,100 319,100 261,100
22/06/2026 290,100 -2.1 (-0.72%) 101 29.3 0 0 292,200 321,400 263,000
19/06/2026 292,200 -21.3 (-6.79%) 105 30.79 0 0 313,500 344,800 282,200
18/06/2026 313,500 28.4 (9.96%) 101 31.66 0 0 285,100 313,600 256,600
17/06/2026 285,100 -9.9 (-3.36%) 100 28.51 0 0 295,000 324,500 265,500
16/06/2026 295,000 1.9 (0.65%) 103 30.47 0 0 293,100 322,400 263,800
15/06/2026 293,100 0 (0%) 201 58.92 0 0 293,100 322,400 263,800
12/06/2026 293,100 -2 (-0.68%) 213 65.9 0 0 295,100 324,600 265,600
11/06/2026 295,100 -4.5 (-1.5%) 604 178.66 0 0 299,600 329,500 269,700
10/06/2026 299,600 0 (0%) 4 1.23 0 0 299,600 329,500 269,700
09/06/2026 299,600 -7.4 (-2.41%) 304 89.52 0 0 307,000 337,700 276,300
08/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
05/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
04/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
03/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
02/06/2026 307,000 0 (0%) 0 0 0 0 307,000 337,700 276,300
01/06/2026 307,000 0 (0%) 321 95.4 0 0 307,000 337,700 276,300
29/05/2026 307,000 -33 (-9.71%) 101 31.01 0 0 340,000 374,000 306,000
28/05/2026 340,000 -5 (-1.45%) 213 69.4 0 0 345,000 379,500 310,500
27/05/2026 345,000 -10 (-2.82%) 312 103.56 0 0 355,000 390,500 319,500
26/05/2026 355,000 0 (0%) 0 0 0 0 355,000 390,500 319,500
25/05/2026 355,000 0 (0%) 13 4.16 0 0 355,000 390,500 319,500
22/05/2026 355,000 0 (0%) 5 1.63 0 0 355,000 390,500 319,500
21/05/2026 355,000 26 (7.9%) 426 145.1 0 0 329,000 361,900 296,100
20/05/2026 329,000 29.5 (9.85%) 1,127 360.46 0 0 299,500 329,400 269,600
19/05/2026 299,500 -0.4 (-0.13%) 100 29.95 0 0 299,900 329,800 270,000
18/05/2026 299,900 5.4 (1.83%) 806 231.9 0 0 294,500 323,900 265,100
15/05/2026 294,500 7.4 (2.58%) 822 234.82 0 0 287,100 315,800 258,400
14/05/2026 287,100 2 (0.7%) 900 260.36 0 0 285,100 313,600 256,600
13/05/2026 285,100 -3.5 (-1.21%) 1,111 320.42 0 0 288,600 317,400 259,800
12/05/2026 288,600 16 (5.87%) 1,705 491.35 0 0 272,600 299,800 245,400
11/05/2026 272,600 -20.4 (-6.96%) 701 203.31 0 0 293,000 322,300 263,700
08/05/2026 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
07/05/2026 293,000 7.9 (2.77%) 1,507 440.95 0 0 285,100 313,600 256,600
06/05/2026 285,100 0 (0%) 2 0.57 0 0 285,100 313,600 256,600
05/05/2026 285,100 0 (0%) 23 6.3 0 0 285,100 313,600 256,600
04/05/2026 285,100 0.1 (0.04%) 105 29.93 0 0 285,000 313,500 256,500
29/04/2026 285,000 -12.8 (-4.3%) 3,104 883.26 0 0 297,800 327,500 268,100

Historical Data-ko - BSC

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