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
30/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
29/10/2026 30,500 0 (0%) 35 0.91 0 0 30,500 35,000 26,000
28/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
27/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
23/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
22/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
15/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/10/2026 30,500 0 (0%) 10 0.31 0 0 30,500 35,000 26,000
12/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/10/2026 33,000 2.9 (9.63%) 300 9.16 0 0 30,100 34,600 25,600
08/10/2026 30,100 -5.3 (-14.97%) 210 6.32 0 0 35,400 40,700 30,100
07/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
06/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
05/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
02/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
01/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
30/09/2026 35,400 -0.4 (-1.12%) 100 3.54 0 0 35,800 41,100 30,500
29/09/2026 35,800 0 (0%) 10 0.32 0 0 35,800 41,100 30,500
28/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
24/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
23/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
22/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
21/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
18/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
17/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
16/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
14/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
09/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
03/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
28/08/2026 35,800 0 (0%) 5 0.18 0 0 35,800 41,100 30,500
27/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
26/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
24/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
21/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
20/08/2026 35,800 3.9 (12.23%) 121 4.25 0 0 31,900 36,600 27,200
19/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
12/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
11/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
10/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
07/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
06/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
05/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
04/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
03/08/2026 31,900 0 (0%) 31 0.93 0 0 31,900 36,600 27,200
31/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
30/07/2026 31,900 1.9 (6.33%) 106 3.35 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/07/2026 30,000 0 (0%) 121 3.5 0 0 30,000 34,500 25,500
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/07/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
21/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/07/2026 30,000 -1.2 (-3.85%) 100 3 0 0 31,200 35,800 26,600
17/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
16/07/2026 31,200 3.7 (13.45%) 100 3.12 0 0 27,500 31,600 23,400
15/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
13/07/2026 27,500 -4.7 (-14.6%) 500 13.76 0 0 32,200 37,000 27,400
10/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/07/2026 32,200 -3.3 (-9.3%) 101 3.25 0 0 35,500 40,800 30,200
03/07/2026 35,500 0 (0%) 10 0.32 0 0 35,500 40,800 30,200
02/07/2026 35,500 0 (0%) 1 0.03 0 0 35,500 40,800 30,200
01/07/2026 35,500 0 (0%) 31 1. 0 0 35,500 40,800 30,200
30/06/2026 32,100 -4.6 (-12.53%) 718 25.07 0 0 36,700 42,200 31,200
29/06/2026 32,100 -5.6 (-14.85%) 724 26.49 0 0 37,700 43,300 32,100
26/06/2026 39,000 5 (14.71%) 1,044 38.93 172,006 4,970.97 34,000 39,100 28,900
25/06/2026 30,700 -5.4 (-14.96%) 3,430 116.35 0 0 36,100 41,500 30,700
24/06/2026 36,100 0 (0%) 10 0.31 0 0 36,100 41,500 30,700
23/06/2026 36,100 0 (0%) 10 0.31 0 0 36,100 41,500 30,700
22/06/2026 36,100 0 (0%) 30 0.92 1,433,384 44,004.89 36,100 41,500 30,700
19/06/2026 36,100 0 (0%) 20 0.61 0 0 36,100 41,500 30,700
18/06/2026 36,100 4.7 (14.97%) 132 4.71 0 0 31,400 36,100 26,700
17/06/2026 31,400 0 (0%) 9 0.28 0 0 31,400 36,100 26,700
16/06/2026 31,400 2.9 (10.18%) 100 3.14 0 0 28,500 32,700 24,300
15/06/2026 28,500 3.5 (14.%) 110 3.1 0 0 25,000 28,700 21,300
12/06/2026 25,000 -4.3 (-14.68%) 400 10 0 0 29,300 33,600 25,000
11/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
10/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
09/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
05/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
04/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
03/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
02/06/2026 29,300 0 (0%) 100 2.93 0 0 29,300 33,600 25,000
01/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
29/05/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
28/05/2026 29,300 0 (0%) 10 0.29 0 0 29,300 33,600 25,000
27/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
25/05/2026 29,300 0 (0%) 5 0.15 0 0 29,300 33,600 25,000
22/05/2026 29,300 0 (0%) 20 0.55 0 0 29,300 33,600 25,000
21/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
20/05/2026 32,800 0 (0%) 15 0.49 0 0 32,800 37,700 27,900
19/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
18/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
14/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
13/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
12/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
11/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
08/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
07/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
06/05/2026 32,800 2.8 (9.33%) 101 3.31 0 0 30,000 34,500 25,500
05/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
04/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500

Historical Data-ko - BSC

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