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
28/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
27/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
26/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
22/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/01/2026 57,000 0 (0%) 0 0 4,900,000 251,370 57,000 62,700 51,300
16/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
15/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
13/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
31/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
30/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
29/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
26/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
25/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/12/2025 57,000 4.5 (8.57%) 100 5.7 0 0 52,500 57,700 47,300
23/12/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
22/12/2025 52,500 4.5 (9.38%) 100 5.25 0 0 48,000 52,800 43,200
19/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
18/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
17/12/2025 48,000 4 (9.09%) 100 4.8 0 0 44,000 48,400 39,600
16/12/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
15/12/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
12/12/2025 44,000 3 (7.32%) 300 12.6 0 0 41,000 45,100 36,900
11/12/2025 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
10/12/2025 41,000 3 (7.89%) 100 4.1 0 0 38,000 41,800 34,200
09/12/2025 38,000 0 (0%) 200 7.6 0 0 38,000 41,800 34,200
08/12/2025 38,000 3 (8.57%) 200 7.6 0 0 35,000 38,500 31,500
05/12/2025 35,000 -2.5 (-6.67%) 500 17.5 0 0 37,500 41,200 33,800
04/12/2025 37,500 3 (8.7%) 100 3.75 0 0 34,500 37,900 31,100
03/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/12/2025 34,500 2.8 (8.83%) 100 3.45 0 0 31,700 34,800 28,600
01/12/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
28/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
27/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
26/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
25/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
24/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
21/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
20/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
19/11/2025 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
18/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
17/11/2025 31,700 0 (0%) 300 9.51 0 0 31,700 34,800 28,600
14/11/2025 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
13/11/2025 31,700 0 (0%) 500 15.85 0 0 31,700 34,800 28,600
12/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
11/11/2025 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/11/2025 31,700 -0.3 (-0.94%) 800 25.48 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 101 3.23 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
04/11/2025 32,000 0 (0%) 6 0.17 0 0 32,000 35,200 28,800
03/11/2025 32,000 0 (0%) 1 0.04 0 0 32,000 35,200 28,800
31/10/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
30/10/2025 32,000 -2.8 (-8.05%) 300 9.7 0 0 34,800 38,200 31,400
29/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
28/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
27/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
24/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
23/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
22/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
21/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
20/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/10/2025 34,800 -3.8 (-9.84%) 100 3.48 0 0 38,600 42,400 34,800
16/10/2025 38,600 -4.2 (-9.81%) 100 3.86 0 0 42,800 47,000 38,600
15/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
14/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
13/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
10/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
09/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
08/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
07/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
06/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
03/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
02/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
01/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
30/09/2025 42,800 0.8 (1.9%) 100 4.28 0 0 42,000 46,200 37,800
29/09/2025 42,000 -3 (-6.67%) 100 4.2 0 0 45,000 49,500 40,500
26/09/2025 45,000 0 (0%) 4 0.2 130,100 5,269.05 45,000 49,500 40,500
25/09/2025 45,000 -5 (-10%) 100 4.5 0 0 50,000 55,000 45,000
24/09/2025 50,000 -5.5 (-9.91%) 100 5 0 0 55,500 61,000 50,000
23/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
22/09/2025 55,500 0 (0%) 0 0 200,000 10,000 55,500 61,000 50,000
19/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
18/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
17/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
16/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
15/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
12/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
10/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
09/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
05/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
04/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
03/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
29/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
28/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
27/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
26/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
25/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
22/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
21/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
20/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
19/08/2025 55,500 0 (0%) 2 0.12 0 0 55,500 61,000 50,000
18/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
15/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
14/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
13/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
12/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
07/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
06/08/2025 55,500 0 (0%) 20 1.11 0 0 55,500 61,000 50,000
05/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
04/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
01/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
31/07/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
30/07/2025 55,500 -2.6 (-4.48%) 101 5.6 0 0 58,100 63,900 52,300
29/07/2025 58,100 0 (0%) 1 0.06 0 0 58,100 63,900 52,300
28/07/2025 58,100 1.4 (2.47%) 1,500 87.15 0 0 56,700 62,300 51,100

Historical Data-ko - BSC

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