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
30/09/2026 21,700 0 (0%) 100 2.17 0 0 21,700 23,800 19,600
29/09/2026 28,700 -0.2 (-0.69%) 1,704 49.22 0 0 28,900 31,700 26,100
28/09/2026 28,900 0 (0%) 1,002 28.96 0 0 28,900 31,700 26,100
25/09/2026 28,900 -0.1 (-0.34%) 310 8.99 0 0 29,000 31,900 26,100
24/09/2026 29,000 0.5 (1.75%) 200 5.75 0 0 28,500 31,300 25,700
23/09/2026 28,500 0 (0%) 100 2.85 0 0 28,500 31,300 25,700
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/09/2026 28,500 0 (0%) 5 0.15 0 0 28,500 31,300 25,700
18/09/2026 28,500 -0.8 (-2.73%) 100 2.85 0 0 29,300 32,200 26,400
17/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
16/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
15/09/2026 29,300 0 (0%) 1 0.03 0 0 29,300 32,200 26,400
14/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
11/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
10/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
09/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
08/09/2026 29,300 0 (0%) 23 0.61 0 0 29,300 32,200 26,400
07/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
04/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
03/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
28/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
27/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
26/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
25/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
24/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
21/08/2026 29,300 -0.2 (-0.68%) 500 13.61 0 0 29,500 32,400 26,600
20/08/2026 29,500 -0.1 (-0.34%) 12,200 359.9 0 0 29,600 32,500 26,700
19/08/2026 29,600 -0.4 (-1.33%) 9,100 269.98 0 0 30,000 33,000 27,000
18/08/2026 30,000 0.7 (2.39%) 100 3 0 0 29,300 32,200 26,400
17/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
14/08/2026 29,300 -0.3 (-1.01%) 300 8.33 0 0 29,600 32,500 26,700
13/08/2026 29,600 -0.4 (-1.33%) 500 14.8 0 0 30,000 33,000 27,000
12/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/08/2026 30,000 0.2 (0.67%) 200 5.69 0 0 29,800 32,700 26,900
07/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
05/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
04/08/2026 29,800 -0.2 (-0.67%) 100 2.98 0 0 30,000 33,000 27,000
03/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
31/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/07/2026 30,000 0 (0%) 0 0 35,000 980 30,000 33,000 27,000
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/07/2026 30,000 0 (0%) 0 0 30,000 840 30,000 33,000 27,000
21/07/2026 30,000 0 (0%) 0 0 65,000 1,820 30,000 33,000 27,000
20/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/07/2026 30,000 0 (0%) 6 0.18 0 0 30,000 33,000 27,000
16/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/07/2026 30,000 1 (3.45%) 405 11.85 0 0 29,000 31,900 26,100
10/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/07/2026 29,000 0 (0%) 8 0.23 0 0 29,000 31,900 26,100
06/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
29/06/2026 29,000 0.8 (2.84%) 200 5.8 0 0 28,200 31,000 25,400
26/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
25/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
24/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
23/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
22/06/2026 28,200 -0.2 (-0.7%) 100 2.82 0 0 28,400 31,200 25,600
19/06/2026 28,400 0 (0%) 0 0 0 0 28,400 31,200 25,600
18/06/2026 28,400 0 (0%) 102 2.9 0 0 28,400 31,200 25,600
17/06/2026 28,400 0.2 (0.71%) 200 5.69 0 0 28,200 31,000 25,400
16/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
15/06/2026 28,200 -0.3 (-1.05%) 8,103 219.6 0 0 28,500 31,300 25,700
12/06/2026 28,500 0 (0%) 3,106 88.52 0 0 28,500 31,300 25,700
11/06/2026 28,500 0.1 (0.35%) 4,306 122.23 0 0 28,400 31,200 25,600
10/06/2026 28,400 -0.1 (-0.35%) 2,400 68.18 0 0 28,500 31,300 25,700
09/06/2026 28,500 -0.1 (-0.35%) 3,701 104.78 0 0 28,600 31,400 25,800
08/06/2026 28,600 -0.2 (-0.69%) 10,708 293.91 0 0 28,800 31,600 26,000
05/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
04/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
03/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
02/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
01/06/2026 28,800 0.3 (1.05%) 102 2.94 0 0 28,500 31,300 25,700
29/05/2026 28,500 0 (0%) 3,903 104.85 0 0 28,500 31,300 25,700
28/05/2026 28,500 0 (0%) 402 10.91 0 0 28,500 31,300 25,700
27/05/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/05/2026 28,500 -0.2 (-0.7%) 52,700 1,512.33 0 0 28,700 31,500 25,900
25/05/2026 28,700 -0.2 (-0.69%) 1,501 43.08 0 0 28,900 31,700 26,100
22/05/2026 28,900 -0.5 (-1.7%) 26,202 748.12 0 0 29,400 32,300 26,500
21/05/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
20/05/2026 29,400 0.8 (2.8%) 6,900 197.96 0 0 28,600 31,400 25,800
19/05/2026 28,600 0.4 (1.42%) 209,550 5,979.05 5,200 132.08 28,200 31,000 25,400
18/05/2026 28,200 -1.1 (-3.75%) 3,150 86.71 0 0 29,300 32,200 26,400
15/05/2026 29,300 -0.1 (-0.34%) 900 24.61 0 0 29,400 32,300 26,500
14/05/2026 29,400 -0.3 (-1.01%) 1,916 51.97 0 0 29,700 32,600 26,800
13/05/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/05/2026 29,700 0 (0%) 2,002 59.36 0 0 29,700 32,600 26,800
11/05/2026 29,700 1.2 (4.21%) 800 23.94 0 0 28,500 31,300 25,700
08/05/2026 31,900 -0.1 (-0.31%) 800 25.57 0 0 32,000 35,200 28,800
07/05/2026 32,000 -0.8 (-2.44%) 6,500 207.3 0 0 32,800 36,000 29,600
06/05/2026 32,800 -0.2 (-0.61%) 10,600 349.53 0 0 33,000 36,300 29,700
05/05/2026 33,000 -0.4 (-1.2%) 3,905 129.11 0 0 33,400 36,700 30,100
04/05/2026 33,400 -0.6 (-1.76%) 800 26.73 0 0 34,000 37,400 30,600
29/04/2026 34,000 0.9 (2.72%) 3,513 118.2 0 0 33,100 36,400 29,800
28/04/2026 33,100 -0.4 (-1.19%) 1,000 32.42 0 0 33,500 36,800 30,200
24/04/2026 33,500 0.4 (1.21%) 5,100 170.54 0 0 33,100 36,400 29,800
23/04/2026 33,100 0 (0%) 1,002 33.16 0 0 33,100 36,400 29,800
22/04/2026 33,100 0 (0%) 100 3.31 0 0 33,100 36,400 29,800
21/04/2026 33,100 -0.1 (-0.3%) 3,704 123.75 0 0 33,200 36,500 29,900
20/04/2026 33,200 1.2 (3.75%) 15,102 485.57 0 0 32,000 35,200 28,800
17/04/2026 32,000 -1 (-3.03%) 20,805 670.4 44,200 1,370.2 33,000 36,300 29,700
16/04/2026 33,000 0.1 (0.3%) 43,415 1,364.81 0 0 32,900 36,100 29,700
15/04/2026 32,900 1.9 (6.13%) 200 6.22 0 0 31,000 34,100 27,900
14/04/2026 31,000 -2.3 (-6.91%) 44,100 1,368.62 0 0 33,300 36,600 30,000
13/04/2026 33,300 1.4 (4.39%) 131 4.36 0 0 31,900 35,000 28,800
10/04/2026 31,900 2.9 (10%) 40,836 1,245.95 0 0 29,000 31,900 26,100
09/04/2026 29,000 0 (0%) 1,800 52.25 0 0 29,000 31,900 26,100
08/04/2026 29,000 0 (0%) 2,100 61.05 0 0 29,000 31,900 26,100
07/04/2026 29,000 -2.4 (-7.64%) 1,000 29 0 0 31,400 34,500 28,300
06/04/2026 31,400 1.6 (5.37%) 1,200 35.04 0 0 29,800 32,700 26,900
03/04/2026 29,800 -2.8 (-8.59%) 7,615 227.31 0 0 32,600 35,800 29,400
02/04/2026 32,600 2.2 (7.24%) 7,226 225.84 0 0 30,400 33,400 27,400
01/04/2026 30,400 0.5 (1.67%) 100 3.04 0 0 29,900 32,800 27,000
31/03/2026 29,900 0.9 (3.1%) 28,300 834.79 0 0 29,000 31,900 26,100
30/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100

Historical Data-ko - BSC

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