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
12/11/2026 28,200 -18.8 (-40%) 3,200 90.24 0 0 47,000 65,800 28,200
11/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
10/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
09/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
06/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
05/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
04/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
03/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
02/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
30/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
29/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
28/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
27/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
26/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
23/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
22/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
21/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
20/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
19/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
16/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
15/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
14/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
13/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
12/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
09/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
08/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
07/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
06/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
05/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
02/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
30/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
29/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
28/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
25/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
24/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
23/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
22/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
21/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
18/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
17/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
16/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
14/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
11/09/2026 47,000 0 (0%) 1 0.05 0 0 47,000 54,000 40,000
10/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
09/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
08/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
07/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
04/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
03/09/2026 47,000 6.1 (14.91%) 100 4.7 0 0 40,900 47,000 34,800
28/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
26/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
25/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
24/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/08/2026 40,900 0 (0%) 100 4.09 0 0 40,900 47,000 34,800
19/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
18/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
17/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
14/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
13/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
12/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
11/08/2026 40,900 -7.2 (-14.97%) 100 4.09 0 0 48,100 55,300 40,900
10/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
07/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
06/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
05/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
04/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
03/08/2026 48,100 -8.4 (-14.87%) 100 4.81 0 0 56,500 64,900 48,100
31/07/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
30/07/2026 56,500 6.5 (13%) 127 7.08 0 0 50,000 57,500 42,500
29/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/07/2026 50,000 -5.9 (-10.55%) 1,000 50 0 0 55,900 64,200 47,600
27/07/2026 55,900 0 (0%) 73 4.08 0 0 55,900 64,200 47,600
24/07/2026 54,000 -2.2 (-3.91%) 2,100 117.4 0 0 56,200 64,600 47,800
23/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
22/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
21/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
20/07/2026 58,500 4.6 (8.53%) 200 11.24 0 0 53,900 61,900 45,900
17/07/2026 54,900 1.6 (3.%) 300 16.17 0 0 53,300 61,200 45,400
16/07/2026 53,200 0.3 (0.57%) 1,900 101.26 0 0 52,900 60,800 45,000
15/07/2026 52,900 6.9 (15%) 1,200 63.48 0 0 46,000 52,900 39,100
14/07/2026 46,000 6 (15%) 400 18.4 0 0 40,000 46,000 34,000
13/07/2026 40,000 1.1 (2.83%) 100 4 0 0 38,900 44,700 33,100
10/07/2026 38,900 0 (0%) 100 3.89 0 0 38,900 44,700 33,100
09/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
08/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
07/07/2026 38,900 5 (14.75%) 300 11.67 0 0 33,900 38,900 28,900
06/07/2026 33,900 4.4 (14.92%) 100 3.39 0 0 29,500 33,900 25,100
03/07/2026 29,500 3.8 (14.79%) 100 2.95 0 0 25,700 29,500 21,900
02/07/2026 25,700 3.3 (14.73%) 100 2.57 0 0 22,400 25,700 19,100
01/07/2026 22,400 6.4 (40%) 100 2.24 0 0 16,000 22,400 9,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
29/06/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/06/2026 - (-100%) 0 0 0 0 16,000 22,400 9,600

Historical Data-ko - BSC

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