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
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
20/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 8 0.32 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 10 0.34 0 0 35,000 40,200 29,800
12/03/2026 35,000 -4 (-10.26%) 100 3.5 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/03/2026 39,000 0 (0%) 15 0.57 0 0 39,000 44,800 33,200
06/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/02/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
24/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/02/2026 39,000 3 (8.33%) 100 3.9 0 0 36,000 41,400 30,600
12/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/02/2026 36,000 0 (0%) 5 0.21 0 0 36,000 41,400 30,600
09/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
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

Historical Data-ko - BSC

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