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
21/09/2026 25,000 -0.4 (-1.57%) 0 0 0 0 25,400 29,200 21,600
18/09/2026 25,000 -1.8 (-6.72%) 706 17.95 0 0 26,800 30,800 22,800
17/09/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
16/09/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
15/09/2026 27,000 1.5 (5.88%) 502 13.45 0 0 25,500 29,300 21,700
14/09/2026 25,500 -1.5 (-5.56%) 202 5.15 0 0 27,000 31,000 23,000
11/09/2026 27,000 0 (0%) 2,502 67.55 0 0 27,000 31,000 23,000
10/09/2026 27,000 0 (0%) 2 0.05 0 0 27,000 31,000 23,000
09/09/2026 27,000 0 (0%) 37 0.98 0 0 27,000 31,000 23,000
08/09/2026 27,000 1 (3.85%) 400 10.8 0 0 26,000 29,900 22,100
07/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 26 0.68 0 0 26,000 29,900 22,100
03/09/2026 26,000 -1 (-3.7%) 1,000 26 0 0 27,000 31,000 23,000
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/08/2026 27,000 0 (0%) 30 0.69 0 0 27,000 31,000 23,000
25/08/2026 27,000 2 (8%) 250 6.66 0 0 25,000 28,700 21,300
24/08/2026 25,000 -2 (-7.41%) 300 7.5 0 0 27,000 31,000 23,000
21/08/2026 27,000 2 (8%) 2,100 56.7 0 0 25,000 28,700 21,300
20/08/2026 25,000 0 (0%) 25 0.7 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/08/2026 25,000 0 (0%) 105 2.31 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 1 (4.17%) 200 5 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/08/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
31/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/07/2026 24,000 0 (0%) 26 0.62 0 0 24,000 27,600 20,400
28/07/2026 24,000 -3.4 (-12.41%) 500 12 0 0 27,400 31,500 23,300
27/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
24/07/2026 28,000 -0.5 (-1.75%) 1,226 33.55 617 14.99 28,500 32,700 24,300
23/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/07/2026 28,500 0 (0%) 6,900 196.65 0 0 28,500 32,700 24,300
21/07/2026 28,500 0 (0%) 2,000 57 0 0 28,500 32,700 24,300
20/07/2026 28,500 0 (0%) 30 0.8 0 0 28,500 32,700 24,300
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/07/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
15/07/2026 28,500 0 (0%) 39 1.16 0 0 28,500 32,700 24,300
14/07/2026 28,500 0 (0%) 10 0.29 0 0 28,500 32,700 24,300
13/07/2026 28,500 0 (0%) 108 3.08 0 0 28,500 32,700 24,300
10/07/2026 28,500 0 (0%) 10 0.29 0 0 28,500 32,700 24,300
09/07/2026 40,700 0 (0%) 27 1.09 0 0 40,700 46,800 34,600
08/07/2026 41,000 1 (2.5%) 1,989 80.86 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 68 2.73 0 0 40,000 46,000 34,000
06/07/2026 40,000 1.2 (3.09%) 142 5.69 0 0 38,800 44,600 33,000
03/07/2026 40,000 0 (0%) 904 35.13 0 0 40,000 46,000 34,000
02/07/2026 40,000 0 (0%) 111 4.46 918 31.21 40,000 46,000 34,000
01/07/2026 40,000 -1 (-2.44%) 700 28 11,000 385 41,000 47,100 34,900
30/06/2026 41,100 0 (0%) 311 12.76 0 0 41,100 47,200 35,000
29/06/2026 41,400 0 (0%) 2,122 87.25 0 0 41,400 47,600 35,200
26/06/2026 41,400 5.4 (15%) 1,301 53.86 13,000 397.8 36,000 41,400 30,600
25/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/06/2026 36,000 0 (0%) 500 18 13,000 397.8 36,000 41,400 30,600
19/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 13,000 397.8 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 1 (2.86%) 200 7.2 0 0 35,000 40,200 29,800
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/06/2026 35,000 0 (0%) 2 0.08 0 0 35,000 40,200 29,800
03/06/2026 35,000 0 (0%) 10 0.36 0 0 35,000 40,200 29,800
02/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
27/05/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
26/05/2026 35,000 0 (0%) 9 0.34 0 0 35,000 40,200 29,800
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
13/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
12/05/2026 35,000 0 (0%) 900 31.5 0 0 35,000 49,000 21,000
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
07/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
04/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
28/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
24/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
23/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
22/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
21/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
20/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 39 1.39 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 6 0.24 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 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%) 4 0.16 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 10 0.39 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

Historical Data-ko - BSC

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