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
12/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 1 (3.85%) 100 2.7 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
22/05/2026 26,000 -0.2 (-0.76%) 206 5.34 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0 (0%) 18 0.43 0 0 26,200 30,100 22,300
18/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/05/2026 26,200 -0.8 (-2.96%) 100 2.62 0 0 27,000 31,000 23,000
14/05/2026 27,000 0 (0%) 16 0.43 0 0 27,000 31,000 23,000
13/05/2026 27,000 0.7 (2.66%) 153 4.04 0 0 26,300 30,200 22,400
12/05/2026 26,300 0 (0%) 200 5.26 0 0 26,300 30,200 22,400
11/05/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
08/05/2026 26,300 0 (0%) 300 7.89 0 0 26,300 30,200 22,400
07/05/2026 26,300 -0.4 (-1.5%) 200 5.26 0 0 26,700 30,700 22,700
06/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
05/05/2026 26,700 0 (0%) 4 0.11 0 0 26,700 30,700 22,700
04/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
29/04/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
28/04/2026 26,700 0.6 (2.3%) 306 8.15 0 0 26,100 30,000 22,200
24/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
23/04/2026 26,100 0 (0%) 14 0.37 0 0 26,100 30,000 22,200
22/04/2026 26,200 0.2 (0.77%) 800 20.9 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 510 13.26 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
17/04/2026 26,000 0.3 (1.17%) 100 2.6 0 0 25,700 29,500 21,900
16/04/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
15/04/2026 25,700 -0.3 (-1.15%) 101 2.6 0 0 26,000 29,900 22,100
14/04/2026 25,700 -0.6 (-2.28%) 500 12.99 0 0 26,300 30,200 22,400
13/04/2026 27,000 1.9 (7.57%) 900 23.7 0 0 25,100 28,800 21,400
10/04/2026 25,000 -2 (-7.41%) 2,000 50.23 0 0 27,000 31,000 23,000
09/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
06/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/04/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
02/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
01/04/2026 27,000 0 (0%) 101 2.73 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/03/2026 27,000 0 (0%) 110 2.97 0 0 27,000 31,000 23,000
20/03/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
19/03/2026 27,000 0 (0%) 8 0.21 0 0 27,000 31,000 23,000
18/03/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/03/2026 27,000 0 (0%) 120 3.2 0 0 27,000 31,000 23,000
13/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
10/03/2026 27,000 -2.2 (-7.53%) 500 13.5 0 0 29,200 33,500 24,900
09/03/2026 29,200 0 (0%) 20 0.5 0 0 29,200 33,500 24,900
06/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
03/03/2026 29,200 3.7 (14.51%) 101 2.95 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 2 0.05 0 0 25,500 29,300 21,700
27/02/2026 25,000 -1.5 (-5.66%) 200 5.1 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 6 0.16 0 0 26,500 30,400 22,600
24/02/2026 26,500 0.4 (1.53%) 210 5.57 0 0 26,100 30,000 22,200
23/02/2026 26,400 0.4 (1.54%) 1,010 26.38 0 0 26,000 29,900 22,100
13/02/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
12/02/2026 26,000 -0.4 (-1.52%) 140 3.66 0 0 26,400 30,300 22,500
11/02/2026 26,000 -0.8 (-2.99%) 200 5.28 0 0 26,800 30,800 22,800
10/02/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
09/02/2026 26,800 0 (0%) 501 13.43 0 0 26,800 30,800 22,800
06/02/2026 26,800 -0.7 (-2.55%) 130 3.49 0 0 27,500 31,600 23,400
05/02/2026 26,800 0 (0%) 500 13.74 0 0 26,800 30,800 22,800
04/02/2026 26,800 2.1 (8.5%) 100 2.68 0 0 24,700 28,400 21,000
03/02/2026 26,500 0 (0%) 3,200 79.01 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 -0.1 (-0.38%) 700 18.55 0 0 26,600 30,500 22,700
28/01/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
27/01/2026 26,500 0 (0%) 400 10.63 0 0 26,500 30,400 22,600
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/01/2026 26,500 0.1 (0.38%) 200 5.3 0 0 26,400 30,300 22,500
22/01/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
21/01/2026 26,000 -2 (-7.14%) 500 13.2 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/01/2026 28,000 0.7 (2.56%) 200 5.6 0 0 27,300 31,300 23,300
15/01/2026 28,000 0 (0%) 600 16.4 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
13/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
08/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/01/2026 28,000 0.1 (0.36%) 400 11.2 0 0 27,900 32,000 23,800
06/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
05/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
31/12/2025 27,900 0.4 (1.45%) 400 11.16 0 0 27,500 31,600 23,400
30/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/12/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/12/2025 27,500 1.4 (5.36%) 201 5.53 0 0 26,100 30,000 22,200
23/12/2025 26,000 -1 (-3.7%) 1,900 49.6 0 0 27,000 31,000 23,000
22/12/2025 27,500 0.5 (1.85%) 301 8.13 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000

Historical Data-ko - BSC

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