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
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/06/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
23/06/2026 30,000 -3 (-9.09%) 2,500 75 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 200 6.6 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/06/2026 33,000 0 (0%) 100 3.3 3,730 104.81 33,000 37,900 28,100
12/06/2026 33,000 0 (0%) 15 0.5 5,830 163.82 33,000 37,900 28,100
11/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/06/2026 33,000 0 (0%) 0 0 4,000 112.4 33,000 37,900 28,100
09/06/2026 33,000 0 (0%) 0 0 1,000 28.1 33,000 37,900 28,100
08/06/2026 33,000 -1.3 (-3.79%) 100 3.3 16,000 484 34,300 39,400 29,200
05/06/2026 34,300 0 (0%) 0 0 5,000 146 34,300 39,400 29,200
04/06/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/06/2026 34,500 1.5 (4.55%) 200 6.85 0 0 33,000 37,900 28,100
02/06/2026 33,000 -0.5 (-1.49%) 100 3.3 4,000 114 33,500 38,500 28,500
01/06/2026 33,500 0 (0%) 100 3.35 1,300 37.05 33,500 38,500 28,500
29/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
28/05/2026 34,000 0.5 (1.49%) 200 6.7 0 0 33,500 38,500 28,500
27/05/2026 33,500 0 (0%) 0 0 4,000 114 33,500 38,500 28,500
26/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/05/2026 33,500 0 (0%) 100 3.35 0 0 33,500 38,500 28,500
22/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
21/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
20/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
19/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
18/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/05/2026 33,500 0 (0%) 15 0.5 0 0 33,500 38,500 28,500
12/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/05/2026 33,500 0 (0%) 0 0 1,540 43.89 33,500 38,500 28,500
04/05/2026 33,500 0 (0%) 6 0.19 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 4 0.12 3,500 99.75 33,500 38,500 28,500
28/04/2026 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 39,100 28,900
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/04/2026 34,000 0 (0%) 99 3.65 0 0 34,000 39,100 28,900
22/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
21/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
20/04/2026 34,000 0.7 (2.1%) 700 23.8 0 0 33,300 38,200 28,400
17/04/2026 33,300 0 (0%) 0 0 1,100 31.24 33,300 38,200 28,400
16/04/2026 33,500 0.5 (1.52%) 400 13.3 0 0 33,000 37,900 28,100
15/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/04/2026 33,000 2.9 (9.63%) 200 6.6 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/04/2026 30,100 -3.2 (-9.61%) 1,000 30.1 0 0 33,300 38,200 28,400
06/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 38,200 28,400
03/04/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/04/2026 33,500 0.5 (1.52%) 300 10 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
31/03/2026 33,000 0.1 (0.3%) 202 6.67 0 0 32,900 37,800 28,000
30/03/2026 33,000 2 (6.45%) 800 26.35 0 0 31,000 35,600 26,400
27/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 0 0 3,740 98.74 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 30,000 -4 (-11.76%) 400 12.4 0 0 34,000 39,100 28,900
20/03/2026 34,000 -1.5 (-4.23%) 100 3.4 0 0 35,500 40,800 30,200
19/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
18/03/2026 35,500 2.5 (7.58%) 100 3.55 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0.1 (0.3%) 300 9.9 0 0 32,900 37,800 28,000
13/03/2026 33,000 1 (3.13%) 800 26.3 0 0 32,000 36,800 27,200
12/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
23/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
13/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/02/2026 29,000 -3 (-9.38%) 1,200 35.15 0 0 32,000 36,800 27,200
11/02/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 36,600 27,200
10/02/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
09/02/2026 31,900 -0.1 (-0.31%) 305 9.75 0 0 32,000 36,800 27,200
06/02/2026 31,900 -0.2 (-0.62%) 200 6.4 9,180 250.61 32,100 36,900 27,300
05/02/2026 32,100 0 (0%) 100 3.21 0 0 32,100 36,900 27,300
04/02/2026 32,100 0.1 (0.31%) 104 3.35 6,710 182.51 32,000 36,800 27,200
03/02/2026 32,000 0.2 (0.63%) 200 6.4 16,000 433.6 31,800 36,500 27,100
02/02/2026 31,800 0.8 (2.58%) 100 3.18 0 0 31,000 35,600 26,400
30/01/2026 31,000 0 (0%) 0 0 5,500 145.2 31,000 35,600 26,400
29/01/2026 31,000 0 (0%) 500 15.5 1,760 46.46 31,000 35,600 26,400
28/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/01/2026 31,000 0 (0%) 1 0.04 8,800 232.32 31,000 35,600 26,400
23/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
20/01/2026 31,000 0.3 (0.98%) 100 3.1 0 0 30,700 35,300 26,100
19/01/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/01/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
15/01/2026 30,700 0 (0%) 400 12.29 0 0 30,700 35,300 26,100
14/01/2026 31,000 2 (6.9%) 1,300 39.97 0 0 29,000 33,300 24,700
13/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 4,300 124.69 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700

Historical Data-ko - BSC

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