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
02/11/2026 35,350 0 (0%) 0 0 0 0 35,350 37,800 32,900
30/10/2026 35,350 0 (0%) 0 0 0 0 35,350 37,800 32,900
29/10/2026 35,350 2.25 (6.8%) 200 6.64 0 0 33,100 35,400 30,800
28/10/2026 33,100 0 (0%) 0 0 0 0 33,100 35,400 30,800
27/10/2026 33,100 2.15 (6.95%) 400 12.82 0 0 30,950 33,100 28,800
26/10/2026 30,950 0 (0%) 600 18.05 0 0 30,950 33,100 28,800
23/10/2026 30,950 0 (0%) 0 0 0 0 30,950 33,100 28,800
22/10/2026 30,950 0 (0%) 1,100 31.9 0 0 30,950 33,100 28,800
21/10/2026 30,950 0.6 (1.98%) 200 5.92 0 0 30,350 32,450 28,250
20/10/2026 30,350 1.9 (6.68%) 1,200 34.72 0 0 28,450 30,400 26,500
19/10/2026 28,450 1.85 (6.95%) 200 5.51 0 0 26,600 28,450 24,750
16/10/2026 26,600 1.7 (6.83%) 200 5.32 0 0 24,900 26,600 23,200
15/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
14/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
13/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
12/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
09/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
08/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
07/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
06/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
05/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
02/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
01/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
30/09/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
29/09/2026 24,900 -1.85 (-6.92%) 500 13.93 0 0 26,750 28,600 24,900
28/09/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
25/09/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
24/09/2026 26,750 -1.8 (-6.3%) 100 2.68 0 0 28,550 30,500 26,600
23/09/2026 28,550 0.05 (0.18%) 200 5.57 0 0 28,500 30,450 26,550
22/09/2026 28,500 1.85 (6.94%) 300 8.2 0 0 26,650 28,500 24,800
21/09/2026 26,650 1.7 (6.81%) 400 10.66 0 0 24,950 26,650 23,250
18/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
17/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
16/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
15/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
14/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
11/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
10/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
09/09/2026 24,950 -1.85 (-6.9%) 500 13.96 0 0 26,800 28,650 24,950
08/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
07/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
04/09/2026 26,800 1.75 (6.99%) 200 5.36 0 0 25,050 26,800 23,300
03/09/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
28/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
27/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
26/08/2026 25,050 -1.65 (-6.18%) 100 2.51 0 0 26,700 28,550 24,850
25/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
24/08/2026 26,700 -1.8 (-6.32%) 100 2.67 0 0 28,500 30,450 26,550
21/08/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
20/08/2026 28,500 -2.1 (-6.86%) 100 2.85 0 0 30,600 32,700 28,500
19/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
18/08/2026 30,600 0 (0%) 200 6.12 0 0 30,600 32,700 28,500
17/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
14/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
13/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
12/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
11/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
10/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
07/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
06/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
05/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
04/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
03/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
31/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
30/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
29/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
28/07/2026 30,600 -2.3 (-6.99%) 100 3.06 0 0 32,900 35,200 30,600
27/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
24/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
23/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
21/07/2026 32,900 0 (0%) 200 6.57 0 0 32,900 35,200 30,600
20/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
17/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
16/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
15/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
14/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
13/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
07/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
06/07/2026 32,900 1.45 (4.61%) 100 3.29 0 0 31,450 33,650 29,250
03/07/2026 31,450 -0.05 (-0.16%) 200 6.08 0 0 31,500 33,700 29,300
02/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
01/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
30/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
26/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
24/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
23/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
22/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
19/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
17/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
16/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
15/06/2026 31,500 0.75 (2.44%) 14,600 459.65 0 0 30,750 32,900 28,600
12/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
11/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
10/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
09/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
08/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
05/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
04/06/2026 30,750 2 (6.96%) 100 3.08 0 0 28,750 30,750 26,750
03/06/2026 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
02/06/2026 28,750 -2.05 (-6.66%) 100 2.88 0 0 30,800 32,950 28,650
01/06/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
29/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
28/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
27/05/2026 30,800 0 (0%) 100 3.08 0 0 30,800 32,950 28,650
26/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
25/05/2026 30,800 -2.2 (-6.67%) 200 6.15 0 0 33,000 35,300 30,700
22/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
18/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
15/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
14/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/05/2026 33,000 -1.5 (-4.35%) 100 3.3 0 0 34,500 36,900 32,100
12/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
07/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100

Historical Data-ko - BSC

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