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
02/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
01/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
30/09/2026 24,000 0 (0%) 500 12 0 0 24,000 25,650 22,350
29/09/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
28/09/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
25/09/2026 24,000 1.25 (5.49%) 2,400 57.55 0 0 22,750 24,300 21,200
24/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
23/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
22/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
21/09/2026 22,750 -0.85 (-3.6%) 900 20.48 0 0 23,600 25,250 21,950
18/09/2026 23,600 -0.3 (-1.26%) 800 18.98 0 0 23,900 25,550 22,250
17/09/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
16/09/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
15/09/2026 23,900 0.9 (3.91%) 200 4.69 0 0 23,000 24,600 21,400
14/09/2026 23,000 0 (0%) 1,100 25.46 0 0 23,000 24,600 21,400
11/09/2026 23,000 0 (0%) 200 4.6 0 0 23,000 24,600 21,400
10/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/09/2026 23,000 1.5 (6.98%) 1,500 34.5 0 0 21,500 23,000 20,000
08/09/2026 21,500 -1.4 (-6.11%) 1,400 30.37 0 0 22,900 24,500 21,300
07/09/2026 22,900 -0.6 (-2.55%) 100 2.29 0 0 23,500 25,100 21,900
04/09/2026 23,500 1.2 (5.38%) 1,200 28.38 0 0 22,300 23,850 20,750
03/09/2026 22,300 -1.3 (-5.51%) 100 2.23 0 0 23,600 25,250 21,950
28/08/2026 23,600 -1.3 (-5.22%) 100 2.36 0 0 24,900 26,600 23,200
27/08/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
26/08/2026 24,900 0.4 (1.63%) 100 2.49 0 0 24,500 26,200 22,800
25/08/2026 24,500 -0.9 (-3.54%) 1,500 36.75 0 0 25,400 27,150 23,650
24/08/2026 25,400 0 (0%) 1,300 33.02 0 0 25,400 27,150 23,650
21/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
20/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
19/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
18/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
17/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
14/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
13/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
12/08/2026 25,400 1.65 (6.95%) 4,800 121.92 0 0 23,750 25,400 22,100
11/08/2026 23,750 1.55 (6.98%) 2,500 59.38 0 0 22,200 23,750 20,650
10/08/2026 22,200 -1.3 (-5.53%) 100 2.22 0 0 23,500 25,100 21,900
07/08/2026 23,500 1.5 (6.82%) 2,300 53.9 0 0 22,000 23,500 20,500
06/08/2026 22,000 -1.5 (-6.38%) 400 8.8 0 0 23,500 25,100 21,900
05/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
04/08/2026 23,500 -0.5 (-2.08%) 600 14.2 0 0 24,000 25,650 22,350
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
31/07/2026 24,000 0.5 (2.13%) 400 9.6 0 0 23,500 25,100 21,900
30/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
29/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
28/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
27/07/2026 23,500 0.3 (1.29%) 100 2.35 0 0 23,200 24,800 21,600
24/07/2026 23,200 0 (0%) 100 2.32 0 0 23,200 24,800 21,600
23/07/2026 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
22/07/2026 23,200 0 (0%) 900 20.9 0 0 23,200 24,800 21,600
21/07/2026 23,200 0.45 (1.98%) 3,200 73.47 0 0 22,750 24,300 21,200
20/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
17/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
16/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
15/07/2026 22,750 1.35 (6.31%) 100 2.28 0 0 21,400 22,850 19,950
14/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
13/07/2026 21,400 0 (0%) 2,500 53.5 0 0 21,400 22,850 19,950
10/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
09/07/2026 21,400 0 (0%) 1,700 36.4 0 0 21,400 22,850 19,950
08/07/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
07/07/2026 21,400 0 (0%) 5,100 108.78 0 0 21,400 22,850 19,950
06/07/2026 21,400 -1.6 (-6.96%) 2,500 53.5 0 0 23,000 24,600 21,400
03/07/2026 23,000 1.1 (5.02%) 200 4.49 0 0 21,900 23,400 20,400
02/07/2026 21,900 1.4 (6.83%) 15,300 335.07 0 0 20,500 21,900 19,100
01/07/2026 20,500 -0.5 (-2.38%) 300 6.11 0 0 21,000 22,450 19,550
30/06/2026 21,000 -0.35 (-1.64%) 200 4.13 0 0 21,350 22,800 19,900
29/06/2026 21,350 0 (0%) 0 0 0 0 21,350 22,800 19,900
26/06/2026 21,350 0 (0%) 3,900 83.27 0 0 21,350 22,800 19,900
25/06/2026 21,350 -1.6 (-6.97%) 3,000 64.09 0 0 22,950 24,550 21,350
24/06/2026 22,950 -1.7 (-6.9%) 100 2.3 0 0 24,650 26,350 22,950
23/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
22/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
19/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
18/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
17/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
16/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
15/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
12/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
11/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
10/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
09/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
08/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
05/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
04/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
03/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
02/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
01/06/2026 24,650 -1.85 (-6.98%) 400 9.86 0 0 26,500 28,350 24,650
29/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
28/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
27/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
26/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
22/05/2026 28,000 1.15 (4.28%) 100 2.8 0 0 26,850 28,700 25,000
21/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
20/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
19/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
18/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
15/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
14/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
13/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
12/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
11/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
08/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
07/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
06/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
05/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
04/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
29/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
28/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
24/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
23/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
22/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
21/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
20/04/2026 26,850 1.65 (6.55%) 1,000 26.85 0 0 25,200 26,950 23,450
17/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
16/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
15/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
14/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
13/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
10/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
09/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
08/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
06/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450

Historical Data-ko - BSC

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