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
27/08/2026 25,000 0 (0%) 0 0 0 0 25,000 0 0
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
21/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/08/2026 25,000 0 (0%) 10 0.25 0 0 25,000 28,700 21,300
04/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
31/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 9 0.23 0 0 25,000 28,700 21,300
17/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 501 12.53 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 6 0.15 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 9 0.23 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
30/06/2026 25,000 -0.3 (-1.19%) 300 7.5 0 0 25,300 29,000 21,600
29/06/2026 25,500 -0.4 (-1.54%) 204 5.15 0 0 25,900 29,700 22,100
26/06/2026 25,900 0 (0%) 2 0.05 0 0 25,900 29,700 22,100
25/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
24/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
23/06/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
16/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/06/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 0 0 641,524 16,358.86 25,000 28,700 21,300
11/06/2026 25,000 0.3 (1.21%) 1,400 35 0 0 24,700 28,400 21,000
10/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
09/06/2026 24,700 0 (0%) 3 0.07 0 0 24,700 28,400 21,000
08/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
05/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
04/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
03/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
02/06/2026 24,700 0 (0%) 0 0 31,200 826.8 24,700 28,400 21,000
01/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
29/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
28/05/2026 24,700 -4.3 (-14.83%) 100 2.47 641,524 16,358.86 29,000 33,300 24,700
27/05/2026 29,000 -5.1 (-14.96%) 100 2.9 0 0 34,100 39,200 29,000
26/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
25/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
22/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/05/2026 34,900 4.5 (14.8%) 201 7.01 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
11/05/2026 30,400 3.9 (14.72%) 105 3.19 0 0 26,500 30,400 22,600
08/05/2026 26,500 -3.9 (-12.83%) 1,001 26.53 0 0 30,400 34,900 25,900
07/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
06/05/2026 30,400 3.9 (14.72%) 106 3.21 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 3,000 79.5 0 0 26,500 30,400 22,600
29/04/2026 26,500 0 (0%) 20,300 537.98 0 0 26,500 30,400 22,600
28/04/2026 26,500 -0.5 (-1.85%) 6,500 172.25 0 0 27,000 31,000 23,000
24/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/04/2026 27,000 1 (3.85%) 500 13.5 0 0 26,000 29,900 22,100
22/04/2026 26,000 -0.2 (-0.76%) 101 2.63 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 74 1.65 0 0 26,200 30,100 22,300
17/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
16/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/04/2026 26,400 3.4 (14.78%) 1,100 28.8 0 0 23,000 26,400 19,600
14/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 28,700 21,300
06/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/04/2026 25,000 0 (0%) 51 1.1 0 0 25,000 28,700 21,300
02/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/04/2026 25,000 0 (0%) 80 1.77 0 0 25,000 28,700 21,300
31/03/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
30/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
27/03/2026 25,000 0 (0%) 301 7.53 0 0 25,000 28,700 21,300
26/03/2026 25,000 0 (0%) 61 1.3 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 2,601 65.03 0 0 25,000 28,700 21,300

Historical Data-ko - BSC

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