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 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/10/2026 25,000 0 (0%) 35 1. 0 0 25,000 28,700 21,300
22/10/2026 25,000 0 (0%) 3 0.09 0 0 25,000 28,700 21,300
21/10/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
20/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/10/2026 25,000 -4 (-13.79%) 531 13.53 0 0 29,000 33,300 24,700
16/10/2026 29,000 0 (0%) 16 0.47 0 0 29,000 33,300 24,700
15/10/2026 29,000 0 (0%) 170 4.94 0 0 29,000 33,300 24,700
14/10/2026 29,000 0 (0%) 4 0.12 0 0 29,000 33,300 24,700
13/10/2026 29,000 0 (0%) 30 0.87 0 0 29,000 33,300 24,700
12/10/2026 29,000 0 (0%) 14 0.39 0 0 29,000 33,300 24,700
09/10/2026 29,000 0 (0%) 140 4.09 0 0 29,000 33,300 24,700
08/10/2026 29,000 0 (0%) 4 0.12 0 0 29,000 33,300 24,700
07/10/2026 29,000 0 (0%) 8 0.24 0 0 29,000 33,300 24,700
06/10/2026 29,000 0 (0%) 13 0.38 0 0 29,000 33,300 24,700
05/10/2026 29,000 0 (0%) 11 0.32 0 0 29,000 33,300 24,700
02/10/2026 29,000 0 (0%) 36 1.06 0 0 29,000 33,300 24,700
01/10/2026 29,000 0 (0%) 13 0.37 0 0 29,000 33,300 24,700
30/09/2026 29,000 0.1 (0.35%) 505 14.64 0 0 28,900 33,200 24,600
29/09/2026 27,600 0 (0%) 304 8.77 0 0 27,600 31,700 23,500
28/09/2026 27,600 0 (0%) 3 0.09 0 0 27,600 31,700 23,500
25/09/2026 27,600 0 (0%) 8 0.22 0 0 27,600 31,700 23,500
24/09/2026 27,600 0 (0%) 1 0.03 0 0 27,600 31,700 23,500
23/09/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
22/09/2026 27,600 0 (0%) 2 0.06 0 0 27,600 31,700 23,500
21/09/2026 27,700 0.2 (0.73%) 206 5.7 0 0 27,500 31,600 23,400
18/09/2026 27,500 -2.5 (-8.33%) 110 3.05 0 0 30,000 34,500 25,500
17/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
16/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
15/09/2026 30,000 -1.2 (-3.85%) 109 3.27 0 0 31,200 35,800 26,600
14/09/2026 30,000 1.8 (6.38%) 208 6.5 0 0 28,200 32,400 24,000
11/09/2026 28,200 0 (0%) 40 1.3 0 0 28,200 32,400 24,000
10/09/2026 29,000 0 (0%) 5,826 164.08 0 0 29,000 33,300 24,700
09/09/2026 29,000 0 (0%) 19 0.53 0 0 29,000 33,300 24,700
08/09/2026 29,000 0 (0%) 121 3.5 0 0 29,000 33,300 24,700
07/09/2026 29,000 0.2 (0.69%) 204 5.92 0 0 28,800 33,100 24,500
04/09/2026 28,800 0 (0%) 600 17.28 0 0 28,800 33,100 24,500
03/09/2026 28,800 0 (0%) 5 0.14 0 0 28,800 33,100 24,500
28/08/2026 29,900 0.4 (1.36%) 620 17.93 0 0 29,500 33,900 25,100
27/08/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 33,900 25,100
26/08/2026 29,500 2.2 (8.06%) 105 3.1 0 0 27,300 31,300 23,300
25/08/2026 30,000 2.9 (10.7%) 1,601 43.68 0 0 27,100 31,100 23,100
24/08/2026 27,100 -2.6 (-8.75%) 300 8.14 0 0 29,700 34,100 25,300
21/08/2026 29,700 0 (0%) 1 0.03 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 10 0.3 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
17/08/2026 29,700 0 (0%) 120 3.57 0 0 29,700 34,100 25,300
14/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
13/08/2026 29,700 0 (0%) 5 0.15 0 0 29,700 34,100 25,300
12/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
11/08/2026 29,700 0 (0%) 2 0.06 0 0 29,700 34,100 25,300
10/08/2026 29,700 2.8 (10.41%) 210 6.24 0 0 26,900 30,900 22,900
07/08/2026 29,700 0 (0%) 405 10.92 0 0 29,700 34,100 25,300
06/08/2026 29,700 0 (0%) 3 0.09 0 0 29,700 34,100 25,300
05/08/2026 29,700 0 (0%) 301 8.94 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 25 0.75 0 0 29,700 34,100 25,300
03/08/2026 30,000 0 (0%) 321 9.53 0 0 30,000 34,500 25,500
31/07/2026 30,000 0 (0%) 15 0.45 0 0 30,000 34,500 25,500
30/07/2026 30,000 0 (0%) 20 0.6 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 104 3.11 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 19 0.64 0 0 30,000 34,500 25,500
27/07/2026 30,000 0.3 (1.01%) 1,817 54.51 0 0 29,700 34,100 25,300
24/07/2026 27,000 -4 (-12.9%) 317 9.43 0 0 31,000 35,600 26,400
23/07/2026 31,000 0 (0%) 331 10.27 0 0 31,000 35,600 26,400
22/07/2026 31,000 0 (0%) 101 3.13 0 0 31,000 35,600 26,400
21/07/2026 31,000 0 (0%) 16 0.51 0 0 31,000 35,600 26,400
20/07/2026 31,000 -0.9 (-2.82%) 153 4.77 0 0 31,900 36,600 27,200
17/07/2026 31,900 0 (0%) 16 0.5 0 0 31,900 36,600 27,200
16/07/2026 31,900 0 (0%) 1 0.04 0 0 31,900 36,600 27,200
15/07/2026 31,000 0 (0%) 316 10.53 0 0 31,000 35,600 26,400
14/07/2026 31,000 -0.1 (-0.32%) 5,404 167.53 0 0 31,100 35,700 26,500
13/07/2026 31,000 -0.3 (-0.96%) 2,801 87.21 0 0 31,300 35,900 26,700
10/07/2026 31,300 -0.2 (-0.63%) 122 3.82 0 0 31,500 36,200 26,800
09/07/2026 31,500 2.1 (7.14%) 154 4.85 0 0 29,400 33,800 25,000
08/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
07/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 8 0.25 0 0 29,400 33,800 25,000
03/07/2026 29,400 0 (0%) 38 1.21 0 0 29,400 33,800 25,000
02/07/2026 29,400 0 (0%) 4 0.12 0 0 29,400 33,800 25,000
01/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
30/06/2026 29,400 0 (0%) 9 0.29 0 0 29,400 33,800 25,000
29/06/2026 29,400 0 (0%) 25 0.74 0 0 29,400 33,800 25,000
26/06/2026 29,300 -0.2 (-0.68%) 402 11.83 0 0 29,500 33,900 25,100
25/06/2026 29,900 0.6 (2.05%) 2,029 59.87 0 0 29,300 33,600 25,000
24/06/2026 29,300 -1.6 (-5.18%) 100 2.93 0 0 30,900 35,500 26,300
23/06/2026 30,900 0 (0%) 11 0.33 0 0 30,900 35,500 26,300
22/06/2026 30,900 0 (0%) 11 0.34 0 0 30,900 35,500 26,300
19/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
18/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
17/06/2026 30,000 0 (0%) 211 6.52 0 0 30,000 34,500 25,500
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/06/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
12/06/2026 30,000 0 (0%) 512 15.37 0 0 30,000 34,500 25,500
11/06/2026 31,300 1.8 (6.1%) 2,500 74.95 0 0 29,500 33,900 25,100
10/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/06/2026 29,400 0 (0%) 3,000 88.4 0 0 29,400 33,800 25,000
08/06/2026 29,200 -3.6 (-10.98%) 400 11.75 0 0 32,800 37,700 27,900
05/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
04/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
03/06/2026 33,000 3.1 (10.37%) 1,916 62.8 0 0 29,900 34,300 25,500
02/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
01/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/05/2026 29,900 0 (0%) 42,105 1,258.95 0 0 29,900 34,300 25,500
28/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/05/2026 29,900 0 (0%) 50,000 1,495 0 0 29,900 34,300 25,500
25/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
21/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 30,000 -3.5 (-10.45%) 1,600 47.9 0 0 33,500 38,500 28,500
05/05/2026 33,500 -1.5 (-4.29%) 100 3.35 0 0 35,000 40,200 29,800
04/05/2026 35,000 1.5 (4.48%) 116 4.06 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500

Historical Data-ko - BSC

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