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
10/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
09/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
08/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
05/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
04/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
03/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
02/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
01/06/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
29/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
28/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
27/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
26/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
25/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
22/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
21/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
20/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
19/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
18/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
15/05/2026 54,200 0 (0%) 0 0 35,450 1,910.76 54,200 62,300 46,100
14/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
13/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
12/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
11/05/2026 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
08/05/2026 54,200 7 (14.83%) 1,100 59.62 3,534,880 190,530.03 47,200 54,200 40,200
07/05/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
06/05/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
05/05/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
04/05/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
29/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
28/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
24/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
23/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
22/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
21/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
20/04/2026 47,200 0 (0%) 0 0 0 0 47,200 54,200 40,200
17/04/2026 47,200 5.9 (14.29%) 100 4.72 0 0 41,300 47,400 35,200
16/04/2026 41,300 0 (0%) 0 0 0 0 41,300 47,400 35,200
15/04/2026 41,300 0 (0%) 0 0 0 0 41,300 47,400 35,200
14/04/2026 41,300 0 (0%) 0 0 0 0 41,300 47,400 35,200
13/04/2026 41,300 0 (0%) 0 0 0 0 41,300 47,400 35,200
10/04/2026 41,300 4.3 (11.62%) 107 4.42 1,592,890 50,972.48 37,000 42,500 31,500
09/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
08/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/04/2026 37,000 -0.5 (-1.33%) 100 3.7 2,097,520 80,964.27 37,500 43,100 31,900
02/04/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
01/04/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
31/03/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
30/03/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
27/03/2026 37,500 2.5 (7.14%) 100 3.75 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/03/2026 35,000 4.4 (14.38%) 100 3.5 0 0 30,600 35,100 26,100
19/03/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
18/03/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
17/03/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
16/03/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
13/03/2026 30,600 3.5 (12.92%) 101 3.09 0 0 27,100 31,100 23,100
12/03/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
11/03/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
10/03/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
09/03/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
06/03/2026 27,100 3.1 (12.92%) 100 2.71 0 0 24,000 27,600 20,400
05/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/02/2026 24,000 2.8 (13.21%) 107 2.53 0 0 21,200 24,300 18,100
26/02/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
25/02/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
24/02/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
23/02/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
13/02/2026 21,200 2.7 (14.59%) 101 2.14 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/02/2026 18,500 2.4 (14.91%) 103 1.89 0 0 16,100 18,500 13,700
05/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/01/2026 16,100 2.1 (15%) 200 3.22 0 0 14,000 16,100 11,900
29/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/01/2026 14,000 4 (40%) 1,000 14 0 0 10,000 14,000 6,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Historical Data-ko - BSC

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