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
08/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
04/06/2026 31,700 -0.1 (-0.31%) 3,000 95.1 0 0 31,800 36,500 27,100
03/06/2026 31,700 -2.5 (-7.31%) 2,000 63.55 0 0 34,200 39,300 29,100
02/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
01/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
27/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 200 6.84 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
15/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
14/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
13/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
12/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
11/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
08/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
07/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
06/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
05/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
04/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/04/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
28/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
23/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
22/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
21/04/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
20/04/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
17/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
16/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
15/04/2026 36,200 0 (0%) 1,100 39.82 0 0 36,200 41,600 30,800
14/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
13/04/2026 36,000 -1.2 (-3.23%) 700 25.35 0 0 37,200 42,700 31,700
10/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
09/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
08/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
07/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
06/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
03/04/2026 37,200 -0.9 (-2.36%) 500 18.6 0 0 38,100 43,800 32,400
02/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
01/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
27/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
26/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
25/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
24/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
23/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
20/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
17/03/2026 38,100 4.9 (14.76%) 1,300 49.53 0 0 33,200 38,100 28,300
16/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
13/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
12/03/2026 33,200 -5.7 (-14.65%) 2,900 96.28 0 0 38,900 44,700 33,100
11/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
09/03/2026 38,900 -1.1 (-2.75%) 502 19.53 0 0 40,000 46,000 34,000
06/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/03/2026 40,000 0 (0%) 300 12 0 0 40,000 46,000 34,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/02/2026 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
11/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/01/2026 39,000 0 (0%) 8 0.33 0 0 39,000 44,800 33,200
22/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
20/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/01/2026 39,000 0 (0%) 20 0.78 0 0 39,000 44,800 33,200
16/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/01/2026 39,000 0 (0%) 4 0.13 0 0 39,000 44,800 33,200
12/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
07/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/01/2026 39,000 0 (0%) 300 11.7 0 0 39,000 44,800 33,200
31/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/12/2025 39,000 2.9 (8.03%) 100 3.9 0 0 36,100 41,500 30,700
29/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
26/12/2025 36,100 -3.9 (-9.75%) 100 3.61 0 0 40,000 46,000 34,000
25/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/12/2025 40,000 0.3 (0.76%) 200 8 0 0 39,700 45,600 33,800
19/12/2025 39,700 0 (0%) 80 3.13 0 0 39,700 45,600 33,800
18/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
17/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
16/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
15/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
12/12/2025 38,000 -2 (-5%) 1,100 43.71 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/12/2025 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
08/12/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000

Historical Data-ko - BSC

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