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
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/06/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
08/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
05/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
04/06/2026 31,500 0 (0%) 58 1.86 0 0 31,500 34,600 28,400
03/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
02/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/05/2026 31,500 0 (0%) 15 0.47 0 0 31,500 34,600 28,400
28/05/2026 31,500 0 (0%) 2 0.06 0 0 31,500 34,600 28,400
27/05/2026 31,500 0 (0%) 111 3.48 0 0 31,500 34,600 28,400
26/05/2026 31,500 0.5 (1.61%) 3,500 110.25 0 0 31,000 34,100 27,900
25/05/2026 31,000 0 (0%) 200 6.2 0 0 31,000 34,100 27,900
22/05/2026 31,000 0 (0%) 202 6.26 0 0 31,000 34,100 27,900
21/05/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
20/05/2026 31,000 0 (0%) 116 3.6 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 400 12.4 0 0 31,000 34,100 27,900
18/05/2026 31,000 0 (0%) 856 26.45 0 0 31,000 34,100 27,900
15/05/2026 31,000 0 (0%) 1,000 31 0 0 31,000 34,100 27,900
14/05/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 34,100 27,900
13/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/05/2026 31,000 0.5 (1.64%) 800 24.8 0 0 30,500 33,500 27,500
08/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
07/05/2026 30,500 0 (0%) 1 0.03 0 0 30,500 33,500 27,500
06/05/2026 30,500 -1.7 (-5.28%) 100 3.05 0 0 32,200 35,400 29,000
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/05/2026 32,200 0.2 (0.63%) 802 26.42 0 0 32,000 35,200 28,800
29/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
22/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/04/2026 32,000 1.3 (4.23%) 202 6.37 0 0 30,700 33,700 27,700
20/04/2026 30,700 -3.3 (-9.71%) 100 3.07 0 0 34,000 37,400 30,600
17/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
15/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
13/04/2026 34,000 2.8 (8.97%) 900 30.64 0 0 31,200 34,300 28,100
10/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
09/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
08/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
07/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
06/04/2026 31,200 -1.3 (-4%) 3,700 116.48 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 1.4 (4.5%) 1,700 55.11 0 0 31,100 34,200 28,000
01/04/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 34,100 27,900
31/03/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/03/2026 30,000 -2.7 (-8.26%) 40,700 1,224.16 0 0 32,700 35,900 29,500
26/03/2026 32,700 0.1 (0.31%) 100 3.27 0 0 32,600 35,800 29,400
25/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
23/03/2026 32,600 -1 (-2.98%) 900 29.34 0 0 33,600 36,900 30,300
20/03/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
19/03/2026 33,600 3 (9.8%) 301 10.11 0 0 30,600 33,600 27,600
18/03/2026 30,600 0 (0%) 1 0.03 0 0 30,600 33,600 27,600
17/03/2026 30,600 -3.3 (-9.73%) 1,300 41.16 0 0 33,900 37,200 30,600
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/03/2026 33,900 0 (0%) 10 0.34 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
04/03/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
03/03/2026 33,900 0 (0%) 5 0.17 0 0 33,900 37,200 30,600
02/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
27/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
26/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
25/02/2026 33,900 0 (0%) 200 6.78 0 0 33,900 37,200 30,600
24/02/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
10/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
09/02/2026 31,000 0 (0%) 23 0.72 0 0 31,000 34,100 27,900
06/02/2026 31,000 0 (0%) 1,900 64.14 0 0 31,000 34,100 27,900
05/02/2026 31,000 -2 (-6.06%) 7,000 218.2 0 0 33,000 36,300 29,700
04/02/2026 33,000 -1.5 (-4.35%) 600 19.83 0 0 34,500 37,900 31,100
03/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/01/2026 34,500 -0.2 (-0.58%) 300 10.35 0 0 34,700 38,100 31,300
27/01/2026 34,700 -0.2 (-0.57%) 500 17.35 0 0 34,900 38,300 31,500
26/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
23/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
20/01/2026 34,900 -0.2 (-0.57%) 100 3.49 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 10 0.35 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
15/01/2026 35,100 0 (0%) 108 3.79 0 0 35,100 38,600 31,600
14/01/2026 35,100 0 (0%) 6 0.21 0 0 35,100 38,600 31,600
13/01/2026 35,100 2.1 (6.36%) 301 10.24 0 0 33,000 36,300 29,700
12/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
08/01/2026 33,000 0.5 (1.54%) 200 6.6 0 0 32,500 35,700 29,300
07/01/2026 32,500 1.5 (4.84%) 100 3.25 0 0 31,000 34,100 27,900
06/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
05/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
31/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
29/12/2025 31,000 0 (0%) 102 3.17 0 0 31,000 34,100 27,900
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
25/12/2025 31,000 0 (0%) 5 0.14 0 0 31,000 34,100 27,900
24/12/2025 31,000 0 (0%) 4,696 145.64 0 0 31,000 34,100 27,900
23/12/2025 31,000 -3 (-8.82%) 1,500 47.5 0 0 34,000 37,400 30,600
22/12/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
19/12/2025 34,000 -0.8 (-2.3%) 200 6.8 0 0 34,800 38,200 31,400
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/12/2025 34,800 1.8 (5.45%) 3,602 111.34 0 0 33,000 36,300 29,700
16/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 36,300 29,700
11/12/2025 33,000 0 (0%) 1,000 33 0 0 33,000 36,300 29,700

Historical Data-ko - BSC

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