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
12/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
11/06/2026 450,000 0 (0%) 5 1.91 0 0 450,000 517,500 382,500
10/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
09/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
08/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
05/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
04/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
03/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
02/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
01/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
29/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
28/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
27/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
26/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
25/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
22/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
21/05/2026 450,000 0 (0%) 2,100 945 0 0 450,000 517,500 382,500
20/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
19/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
18/05/2026 450,000 50 (12.5%) 100 45 0 0 400,000 460,000 340,000
15/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
14/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
12/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
11/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
07/05/2026 400,000 0 (0%) 1 0.45 0 0 400,000 460,000 340,000
06/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
05/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
04/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
29/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
28/04/2026 400,000 40 (11.11%) 100 40 0 0 360,000 414,000 306,000
24/04/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
23/04/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
22/04/2026 360,000 0 (0%) 45 13.77 0 0 360,000 414,000 306,000
21/04/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
20/04/2026 360,000 0 (0%) 1,700 612 0 0 360,000 414,000 306,000
17/04/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
16/04/2026 360,000 0 (0%) 25 8.75 0 0 360,000 414,000 306,000
15/04/2026 360,000 -40 (-10%) 101 36.36 0 0 400,000 460,000 340,000
14/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
10/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
09/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
07/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
06/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
03/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
02/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
01/04/2026 400,000 15 (3.9%) 700 280 0 0 385,000 442,700 327,300
31/03/2026 385,000 0 (0%) 0 0 0 0 385,000 442,700 327,300
30/03/2026 385,000 0 (0%) 104 40.04 0 0 385,000 442,700 327,300
27/03/2026 385,000 10 (2.67%) 1,312 505.02 0 0 375,000 431,200 318,800
26/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
25/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
24/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
23/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
20/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
19/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
18/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
17/03/2026 375,000 0 (0%) 45 16.83 0 0 375,000 431,200 318,800
16/03/2026 375,000 5 (1.35%) 429 160.73 0 0 370,000 425,500 314,500
13/03/2026 370,000 25 (7.25%) 500 185 0 0 345,000 396,700 293,300
12/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
11/03/2026 345,000 0 (0%) 0 0 810 243 345,000 396,700 293,300
10/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
09/03/2026 345,000 -30 (-8%) 102 35.25 0 0 375,000 431,200 318,800
06/03/2026 375,000 5 (1.35%) 500 187.5 0 0 370,000 425,500 314,500
05/03/2026 370,000 25 (7.25%) 500 185 0 0 345,000 396,700 293,300
04/03/2026 345,000 0 (0%) 85 24.94 0 0 345,000 396,700 293,300
03/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
02/03/2026 345,000 0 (0%) 0 0 1,000 300 345,000 396,700 293,300
27/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
26/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
25/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
24/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
23/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
13/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
12/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
11/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
10/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
09/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
06/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
05/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
04/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
03/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
02/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
30/01/2026 345,000 0 (0%) 25,000 8,625 0 0 345,000 396,700 293,300
29/01/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
28/01/2026 345,000 45 (15%) 100 34.5 0 0 300,000 345,000 255,000
27/01/2026 300,000 -50 (-14.29%) 100 30 0 0 350,000 402,500 297,500
26/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
23/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
22/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
21/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
20/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
19/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
16/01/2026 350,000 -20 (-5.41%) 100 35 0 0 370,000 425,500 314,500
15/01/2026 370,000 20 (5.71%) 900 333 0 0 350,000 402,500 297,500
14/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
13/01/2026 350,000 0 (0%) 603 211.05 0 0 350,000 402,500 297,500
12/01/2026 350,000 0 (0%) 40 13.6 0 0 350,000 402,500 297,500
09/01/2026 350,000 0 (0%) 0 0 910 273 350,000 402,500 297,500
08/01/2026 350,000 -20 (-5.41%) 100 35 0 0 370,000 425,500 314,500
07/01/2026 370,000 0 (0%) 0 0 0 0 370,000 425,500 314,500
06/01/2026 370,000 0 (0%) 303 112.2 0 0 370,000 425,500 314,500
05/01/2026 370,000 29.9 (8.79%) 100 37 0 0 340,100 391,100 289,100
31/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
30/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
29/12/2025 340,100 0 (0%) 0 0 3 1. 340,100 391,100 289,100
26/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
25/12/2025 340,100 0 (0%) 3 1.17 0 0 340,100 391,100 289,100
24/12/2025 340,100 0 (0%) 99 28.62 0 0 340,100 391,100 289,100
23/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
22/12/2025 340,100 -8.5 (-2.44%) 100 34.01 0 0 348,600 400,800 296,400
19/12/2025 348,600 0 (0%) 9 3.18 0 0 348,600 400,800 296,400
18/12/2025 370,000 70 (23.33%) 3,500 1,220.15 0 0 300,000 420,000 180,000
17/12/2025 300,000 0 (0%) 0 0 0 0 300,000 420,000 180,000
16/12/2025 300,000 0 (0%) 0 0 0 0 300,000 420,000 180,000
15/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000

Historical Data-ko - BSC

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