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
11/09/2026 33,500 2.9 (9.48%) 239 7.97 0 0 30,600 33,600 27,600
10/09/2026 30,600 0 (0%) 94 2.91 0 0 30,600 33,600 27,600
09/09/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
08/09/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/09/2026 30,600 -3.4 (-10%) 114 3.49 0 0 34,000 37,400 30,600
04/09/2026 34,000 0 (0%) 2,000 68 0 0 34,000 37,400 30,600
03/09/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
28/08/2026 34,000 0 (0%) 10 0.31 0 0 34,000 37,400 30,600
27/08/2026 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
26/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/08/2026 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
21/08/2026 34,000 0 (0%) 20 0.63 0 0 34,000 37,400 30,600
20/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/08/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 37,400 30,600
18/08/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
17/08/2026 34,000 0 (0%) 600 20.4 0 0 34,000 37,400 30,600
14/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
13/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
12/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/08/2026 34,000 0 (0%) 400 13.6 0 0 34,000 37,400 30,600
10/08/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
07/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
05/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/08/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
03/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
31/07/2026 34,000 0 (0%) 1,001 34.03 0 0 34,000 37,400 30,600
30/07/2026 34,000 0 (0%) 300 10.2 0 0 34,000 37,400 30,600
29/07/2026 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
28/07/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/07/2026 34,000 0 (0%) 94 2.9 0 0 34,000 37,400 30,600
24/07/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/07/2026 34,000 -0.8 (-2.3%) 1,000 34 0 0 34,800 38,200 31,400
22/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
21/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
20/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/07/2026 34,800 0 (0%) 10 0.35 0 0 34,800 38,200 31,400
16/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
15/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
14/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
13/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
10/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
09/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
08/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
07/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
06/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
03/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
02/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
01/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
30/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
29/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
26/06/2026 34,800 0 (0%) 55 1.76 0 0 34,800 38,200 31,400
25/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
24/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
23/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
22/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
19/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
18/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
16/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
15/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
12/06/2026 34,800 0 (0%) 1 0.04 0 0 34,800 38,200 31,400
11/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
10/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
09/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
08/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
05/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
04/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
03/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
02/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
01/06/2026 34,800 -0.2 (-0.57%) 500 17.4 0 0 35,000 38,500 31,500
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

Historical Data-ko - BSC

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