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
13/11/2026 36,000 0 (0%) 15 0.54 0 0 36,000 39,600 32,400
12/11/2026 36,000 0 (0%) 1,300 46.8 0 0 36,000 39,600 32,400
11/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
10/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
09/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
06/11/2026 36,000 -1.1 (-2.96%) 12,415 446.75 0 0 37,100 40,800 33,400
05/11/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
04/11/2026 37,100 0.6 (1.64%) 100 3.71 0 0 36,500 40,100 32,900
03/11/2026 36,500 0 (0%) 12,501 467.23 0 0 36,500 40,100 32,900
02/11/2026 36,500 0.8 (2.24%) 28,101 1,025.27 0 0 35,700 39,200 32,200
30/10/2026 35,700 -0.5 (-1.38%) 1,650 61.1 0 0 36,200 39,800 32,600
29/10/2026 36,200 0.9 (2.55%) 200 7.13 0 0 35,300 38,800 31,800
28/10/2026 35,300 0.1 (0.28%) 100 3.53 0 0 35,200 38,700 31,700
27/10/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
26/10/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
23/10/2026 35,200 -0.8 (-2.22%) 301 10.66 0 0 36,000 39,600 32,400
22/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
21/10/2026 36,000 0 (0%) 25,207 904.85 0 0 36,000 39,600 32,400
20/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
16/10/2026 36,000 0 (0%) 4 0.15 0 0 36,000 39,600 32,400
15/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
14/10/2026 36,000 0 (0%) 1,000 36 0 0 36,000 39,600 32,400
13/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
12/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
09/10/2026 36,000 0 (0%) 22,100 795.63 0 0 36,000 39,600 32,400
08/10/2026 36,000 0 (0%) 46 1.61 0 0 36,000 39,600 32,400
07/10/2026 36,000 -0.4 (-1.1%) 500 18 0 0 36,400 40,000 32,800
06/10/2026 36,400 -0.2 (-0.55%) 600 21.6 0 0 36,600 40,200 33,000
05/10/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
02/10/2026 36,600 0.7 (1.95%) 201 7.29 0 0 35,900 39,400 32,400
01/10/2026 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
30/09/2026 35,900 0.8 (2.28%) 2,400 86.14 0 0 35,100 38,600 31,600
29/09/2026 35,100 -0.7 (-1.96%) 201 7.06 0 0 35,800 39,300 32,300
28/09/2026 35,800 0 (0%) 1 0.04 0 0 35,800 39,300 32,300
25/09/2026 35,800 0 (0%) 101 3.62 0 0 35,800 39,300 32,300
24/09/2026 35,800 -0.1 (-0.28%) 201 7.13 0 0 35,900 39,400 32,400
23/09/2026 35,900 0 (0%) 1 0.04 0 0 35,900 39,400 32,400
22/09/2026 35,900 0 (0%) 1 0.04 0 0 35,900 39,400 32,400
21/09/2026 35,900 0.6 (1.7%) 43,207 1,525.27 0 0 35,300 38,800 31,800
18/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
17/09/2026 35,300 0 (0%) 15 0.53 0 0 35,300 38,800 31,800
16/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/09/2026 35,300 -1 (-2.75%) 801 28.35 0 0 36,300 39,900 32,700
14/09/2026 36,300 0 (0%) 12 0.43 0 0 36,300 39,900 32,700
11/09/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
10/09/2026 36,300 0 (0%) 10 0.34 0 0 36,300 39,900 32,700
09/09/2026 36,300 0.2 (0.55%) 300 10.89 0 0 36,100 39,700 32,500
08/09/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
07/09/2026 36,100 0.6 (1.69%) 26,700 950.57 0 0 35,500 39,000 32,000
04/09/2026 35,500 0.1 (0.28%) 100 3.55 0 0 35,400 38,900 31,900
03/09/2026 35,400 -1 (-2.75%) 150 5.31 0 0 36,400 40,000 32,800
28/08/2026 36,400 0 (0%) 20,001 728.04 0 0 36,400 40,000 32,800
27/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
26/08/2026 36,400 0.1 (0.28%) 600 21.47 0 0 36,300 39,900 32,700
25/08/2026 36,300 -0.1 (-0.27%) 520 18.63 0 0 36,400 40,000 32,800
24/08/2026 36,400 0 (0%) 18,068 657.68 0 0 36,400 40,000 32,800
21/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
20/08/2026 36,400 0.5 (1.39%) 200 7.19 0 0 35,900 39,400 32,400
19/08/2026 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
18/08/2026 35,900 0 (0%) 57 2.03 0 0 35,900 39,400 32,400
17/08/2026 35,900 0.2 (0.56%) 7,002 251.37 0 0 35,700 39,200 32,200
14/08/2026 35,700 -0.4 (-1.11%) 1,102 39.34 0 0 36,100 39,700 32,500
13/08/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
12/08/2026 36,100 0 (0%) 700 25.27 0 0 36,100 39,700 32,500
11/08/2026 36,100 0.1 (0.28%) 3,400 122.43 0 0 36,000 39,600 32,400
10/08/2026 36,000 0.4 (1.12%) 25,202 922.34 0 0 35,600 39,100 32,100
07/08/2026 35,600 -1.2 (-3.26%) 102 3.63 0 0 36,800 40,400 33,200
06/08/2026 36,800 -0.1 (-0.27%) 202 7.43 0 0 36,900 40,500 33,300
05/08/2026 36,900 0 (0%) 25,000 922.5 0 0 36,900 40,500 33,300
04/08/2026 36,900 0.2 (0.54%) 402 14.53 0 0 36,700 40,300 33,100
03/08/2026 36,700 0 (0%) 8,700 319.29 0 0 36,700 40,300 33,100
31/07/2026 36,700 0 (0%) 1,302 47.69 0 0 36,700 40,300 33,100
30/07/2026 36,700 1.2 (3.38%) 304 11.18 0 0 35,500 39,000 32,000
29/07/2026 35,500 0.4 (1.14%) 500 17.82 0 0 35,100 38,600 31,600
28/07/2026 35,100 0 (0%) 600 21.01 0 0 35,100 38,600 31,600
27/07/2026 35,100 -1.7 (-4.62%) 100 3.51 0 0 36,800 40,400 33,200
24/07/2026 36,800 -0.2 (-0.54%) 800 28.8 0 0 37,000 40,700 33,300
23/07/2026 37,000 -0.2 (-0.54%) 200 7.4 0 0 37,200 40,900 33,500
22/07/2026 37,200 0.2 (0.54%) 302 11.25 0 0 37,000 40,700 33,300
21/07/2026 37,000 0 (0%) 200 7.4 0 0 37,000 40,700 33,300
20/07/2026 37,000 -0.1 (-0.27%) 209 7.73 0 0 37,100 40,800 33,400
17/07/2026 37,100 0.4 (1.09%) 6,155 224.31 0 0 36,700 40,300 33,100
16/07/2026 36,700 -0.1 (-0.27%) 18,700 686.29 0 0 36,800 40,400 33,200
15/07/2026 36,800 0.2 (0.55%) 202 7.43 0 0 36,600 40,200 33,000
14/07/2026 36,600 0 (0%) 201 7.36 0 0 36,600 40,200 33,000
13/07/2026 36,600 1 (2.81%) 300 10.98 0 0 35,600 39,100 32,100
10/07/2026 35,600 -0.7 (-1.93%) 100 3.56 0 0 36,300 39,900 32,700
09/07/2026 36,300 -0.4 (-1.09%) 100 3.63 0 0 36,700 40,300 33,100
08/07/2026 36,700 1 (2.8%) 202 7.41 18,500 595.7 35,700 39,200 32,200
07/07/2026 35,700 0.1 (0.28%) 2,200 77.93 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.2 (-0.56%) 300 10.71 0 0 35,800 39,300 32,300
03/07/2026 35,800 -0.2 (-0.56%) 900 32.38 0 0 36,000 39,600 32,400
02/07/2026 36,000 -0.8 (-2.17%) 522 18.86 0 0 36,800 40,400 33,200
01/07/2026 36,800 1 (2.79%) 100 3.68 0 0 35,800 39,300 32,300
30/06/2026 35,800 0.1 (0.28%) 3,200 116.73 0 0 35,700 39,200 32,200
29/06/2026 35,700 -0.2 (-0.56%) 100 3.57 0 0 35,900 39,400 32,400
26/06/2026 35,900 0 (0%) 3,540 127.09 0 0 35,900 39,400 32,400
25/06/2026 35,900 -0.3 (-0.83%) 2,200 79.42 0 0 36,200 39,800 32,600
24/06/2026 36,200 -0.1 (-0.28%) 5,540 201.67 0 0 36,300 39,900 32,700
23/06/2026 36,300 -0.3 (-0.82%) 202 7.33 0 0 36,600 40,200 33,000
22/06/2026 36,600 -0.1 (-0.27%) 56,900 2,088.22 17,500 579.25 36,700 40,300 33,100
19/06/2026 36,700 0 (0%) 200 7.34 14,000 463.4 36,700 40,300 33,100
18/06/2026 36,700 0 (0%) 200 7.43 0 0 36,700 40,300 33,100
17/06/2026 36,700 0.1 (0.27%) 210 7.8 0 0 36,600 40,200 33,000
16/06/2026 36,600 0 (0%) 10,500 387.62 0 0 36,600 40,200 33,000
15/06/2026 36,600 -0.4 (-1.08%) 500 18.34 0 0 37,000 40,700 33,300
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
10/06/2026 37,000 0.5 (1.37%) 500 18.45 0 0 36,500 40,100 32,900
09/06/2026 36,500 -0.1 (-0.27%) 5,600 204.4 0 0 36,600 40,200 33,000
08/06/2026 36,600 -0.1 (-0.27%) 80,100 2,939.36 0 0 36,700 40,300 33,100
05/06/2026 36,700 -0.1 (-0.27%) 3,300 121.73 0 0 36,800 40,400 33,200
04/06/2026 36,800 0.4 (1.1%) 2,001 73.64 0 0 36,400 40,000 32,800
03/06/2026 36,400 0 (0%) 7,400 271.38 0 0 36,400 40,000 32,800
02/06/2026 36,400 -0.2 (-0.55%) 3,600 133.14 0 0 36,600 40,200 33,000
01/06/2026 36,600 0.1 (0.27%) 3,700 136.56 2,789,724 91,781.92 36,500 40,100 32,900
29/05/2026 36,500 -0.8 (-2.14%) 3,400 123.63 0 0 37,300 41,000 33,600
28/05/2026 37,300 0.7 (1.91%) 8,200 302.86 0 0 36,600 40,200 33,000
27/05/2026 36,600 0 (0%) 7,146 263.93 0 0 36,600 40,200 33,000
26/05/2026 36,600 0.2 (0.55%) 3,700 136.23 0 0 36,400 40,000 32,800
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200

Historical Data-ko - BSC

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