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
03/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/02/2026 36,000 -4 (-10%) 103 3.71 0 0 40,000 46,000 34,000
30/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/01/2026 40,000 3 (8.11%) 200 8 0 0 37,000 42,500 31,500
26/01/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/01/2026 37,000 0 (0%) 11 0.41 0 0 37,000 42,500 31,500
22/01/2026 37,000 0 (0%) 0 0 30,079 1,022.69 37,000 42,500 31,500
21/01/2026 37,000 -4.9 (-11.69%) 100 3.7 0 0 41,900 48,100 35,700
20/01/2026 41,700 -7.3 (-14.9%) 204 8.54 0 0 49,000 56,300 41,700
19/01/2026 49,000 6 (13.95%) 101 4.95 0 0 43,000 49,400 36,600
16/01/2026 43,000 0 (0%) 3 0.15 0 0 43,000 49,400 36,600
15/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
12/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/01/2026 43,000 0 (0%) 10 0.43 0 0 43,000 49,400 36,600
06/01/2026 43,000 3 (7.5%) 101 4.33 0 0 40,000 46,000 34,000
05/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/12/2025 40,000 0 (0%) 0 0 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 (0%) 0 0 0 0 40,000 46,000 34,000
19/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/12/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
12/12/2025 40,000 0 (0%) 10 0.34 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%) 0 0 0 0 40,000 46,000 34,000
08/12/2025 40,000 -1 (-2.44%) 100 4 0 0 41,000 47,100 34,900
05/12/2025 41,000 4.8 (13.26%) 1,112 45.58 0 0 36,200 41,600 30,800
04/12/2025 36,200 0 (0%) 8 0.3 0 0 36,200 41,600 30,800
03/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
02/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
01/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
28/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
27/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
26/11/2025 36,200 0 (0%) 5 0.19 0 0 36,200 41,600 30,800
25/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
21/11/2025 36,200 0 (0%) 1 0.04 0 0 36,200 41,600 30,800
20/11/2025 36,200 4.7 (14.92%) 100 3.62 0 0 31,500 36,200 26,800
19/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
18/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
14/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
13/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
10/11/2025 31,500 0 (0%) 2 0.07 0 0 31,500 36,200 26,800
07/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/11/2025 31,500 0 (0%) 2 0.07 0 0 31,500 36,200 26,800
05/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
04/11/2025 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
03/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/10/2025 31,500 0 (0%) 0 0 7,000 203 31,500 36,200 26,800
30/10/2025 31,500 -5.5 (-14.86%) 100 3.15 0 0 37,000 42,500 31,500
29/10/2025 37,000 0 (0%) 3 0.1 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/10/2025 37,000 4 (12.12%) 100 3.7 0 0 33,000 37,900 28,100
24/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/10/2025 33,000 0 (0%) 4 0.13 0 0 33,000 37,900 28,100
17/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/10/2025 33,000 0 (0%) 10 0.33 0 0 33,000 37,900 28,100
09/10/2025 33,000 -3 (-8.33%) 2,300 75.9 0 0 36,000 41,400 30,600
08/10/2025 36,000 0 (0%) 10 0.41 0 0 36,000 41,400 30,600
07/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/10/2025 36,000 0 (0%) 6 0.25 0 0 36,000 41,400 30,600
03/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 304 10.95 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 2 0.08 0 0 36,000 41,400 30,600
22/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/09/2025 36,000 0 (0%) 2 0.08 0 0 36,000 41,400 30,600
16/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/09/2025 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
12/09/2025 36,000 0 (0%) 2 0.08 0 0 36,000 41,400 30,600
11/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/09/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
08/09/2025 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
05/09/2025 36,000 0 (0%) 3,111 112.04 0 0 36,000 41,400 30,600
04/09/2025 36,000 -1 (-2.7%) 100 3.6 0 0 37,000 42,500 31,500
03/09/2025 37,000 0.7 (1.93%) 110 4.07 0 0 36,300 41,700 30,900
29/08/2025 36,000 0 (0%) 300 10.9 0 0 36,000 41,400 30,600
28/08/2025 36,000 1 (2.86%) 800 28.8 0 0 35,000 40,200 29,800
27/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/08/2025 35,000 0 (0%) 1,001 35.04 0 0 35,000 40,200 29,800
22/08/2025 35,000 0 (0%) 3 0.11 0 0 35,000 40,200 29,800
21/08/2025 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
20/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/08/2025 35,000 0.5 (1.45%) 500 17.5 0 0 34,500 39,600 29,400
18/08/2025 35,000 -2.5 (-6.67%) 1,600 56.5 0 0 37,500 43,100 31,900
15/08/2025 36,000 -1.3 (-3.49%) 400 15 0 0 37,300 42,800 31,800
14/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
13/08/2025 37,300 0 (0%) 4 0.13 0 0 37,300 42,800 31,800
12/08/2025 37,300 0 (0%) 8 0.27 0 0 37,300 42,800 31,800
11/08/2025 37,300 0 (0%) 19 0.71 0 0 37,300 42,800 31,800
08/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
07/08/2025 37,500 1.5 (4.17%) 304 11.14 0 0 36,000 41,400 30,600
06/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/08/2025 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
04/08/2025 36,000 0.8 (2.27%) 100 3.6 0 0 35,200 40,400 30,000

Historical Data-ko - BSC

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