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
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
22/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
21/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
20/05/2026 35,000 0 (0%) 201 7.03 0 0 35,000 38,500 31,500
19/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
18/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
15/05/2026 35,000 0 (0%) 15 0.51 0 0 35,000 38,500 31,500
14/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
13/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/05/2026 35,000 0 (0%) 400 14 0 0 35,000 38,500 31,500
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
07/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
06/05/2026 35,000 0 (0%) 246 8.46 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 2 0.06 0 0 35,000 38,500 31,500
04/05/2026 35,000 0 (0%) 46 1.45 0 0 35,000 38,500 31,500
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/04/2026 35,000 1 (2.94%) 102 3.57 0 0 34,000 37,400 30,600
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/04/2026 34,000 -1.5 (-4.23%) 1,000 34 0 0 35,500 39,000 32,000
21/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
20/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
17/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
16/04/2026 35,500 1.5 (4.41%) 600 20.55 0 0 34,000 37,400 30,600
15/04/2026 34,000 -1 (-2.86%) 500 17 0 0 35,000 38,500 31,500
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
09/04/2026 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
08/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
07/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
06/04/2026 35,500 0 (0%) 48 1.75 0 0 35,500 39,000 32,000
03/04/2026 35,500 0.5 (1.43%) 1,000 35.5 0 0 35,000 38,500 31,500
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 2,652 92.82 0 0 35,000 38,500 31,500
26/03/2026 35,000 1 (2.94%) 500 17.5 0 0 34,000 37,400 30,600
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 46,925 1,595.45 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.2 (0.59%) 50,000 1,700 0 0 33,800 37,100 30,500
12/03/2026 33,800 0 (0%) 1 0.04 0 0 33,800 37,100 30,500
11/03/2026 33,800 0 (0%) 8 0.27 0 0 33,800 37,100 30,500
10/03/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
09/03/2026 33,800 -2.2 (-6.11%) 1,000 33.8 0 0 36,000 39,600 32,400
06/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
05/03/2026 36,000 0.2 (0.56%) 116 4.17 0 0 35,800 39,300 32,300
04/03/2026 35,800 -2.1 (-5.54%) 100 3.58 0 0 37,900 41,600 34,200
03/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
02/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
27/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
26/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
25/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
24/02/2026 37,900 0 (0%) 2 0.07 0 0 37,900 41,600 34,200
23/02/2026 37,900 0 (0%) 105 3.98 0 0 37,900 41,600 34,200
13/02/2026 37,900 0 (0%) 100 3.79 0 0 37,900 41,600 34,200
12/02/2026 37,900 0.6 (1.61%) 180 6.77 0 0 37,300 41,000 33,600
11/02/2026 37,300 3.3 (9.71%) 203 7.57 0 0 34,000 37,400 30,600
10/02/2026 34,000 -3.6 (-9.57%) 1,700 63.81 0 0 37,600 41,300 33,900
09/02/2026 37,600 3.4 (9.94%) 600 20.86 0 0 34,200 37,600 30,800
06/02/2026 34,200 -3.8 (-10%) 208 7.52 0 0 38,000 41,800 34,200
05/02/2026 38,000 0 (0%) 750 27.77 0 0 38,000 41,800 34,200
04/02/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
03/02/2026 38,000 0 (0%) 100 3.8 0 0 38,000 41,800 34,200
02/02/2026 38,000 3 (8.57%) 263 9.95 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 41,800 34,200
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
27/01/2026 38,000 2 (5.56%) 100 3.8 0 0 36,000 39,600 32,400
26/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 39,600 32,400
23/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/01/2026 36,000 0 (0%) 38 1.33 0 0 36,000 39,600 32,400
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/01/2026 36,000 0 (0%) 30 1.08 0 0 36,000 39,600 32,400
19/01/2026 36,000 0 (0%) 2 0.07 0 0 36,000 39,600 32,400
16/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
15/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 39,600 32,400
14/01/2026 36,000 -1 (-2.7%) 2,167 77.89 0 0 37,000 40,700 33,300
13/01/2026 37,000 -1 (-2.63%) 503 18.61 0 0 38,000 41,800 34,200
12/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/01/2026 38,000 0 (0%) 1,000 38 0 0 38,000 41,800 34,200
06/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/01/2026 38,000 0 (0%) 500 19 0 0 38,000 41,800 34,200
31/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
30/12/2025 38,000 1 (2.7%) 300 11.2 0 0 37,000 40,700 33,300
29/12/2025 37,000 1 (2.78%) 101 3.73 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
23/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
18/12/2025 36,000 0 (0%) 200 7.2 0 0 36,000 39,600 32,400
17/12/2025 36,000 0 (0%) 5 0.18 0 0 36,000 39,600 32,400
16/12/2025 36,000 0.5 (1.41%) 900 32.2 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 38,500 31,500
11/12/2025 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
09/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
05/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
03/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
02/12/2025 35,500 0.6 (1.72%) 100 3.55 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500

Historical Data-ko - BSC

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