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
30/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
29/10/2026 30,300 3.3 (12.22%) 100 3.03 0 0 27,000 31,000 23,000
28/10/2026 26,000 -4 (-13.33%) 2,456 66.27 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 300 9 0 0 30,000 34,500 25,500
26/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/10/2026 30,000 -0.5 (-1.64%) 401 12.03 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 2 0.07 0 0 30,500 35,000 26,000
19/10/2026 30,500 -0.1 (-0.33%) 100 3.05 0 0 30,600 35,100 26,100
16/10/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
15/10/2026 30,600 2.6 (9.29%) 100 3.06 0 0 28,000 32,200 23,800
14/10/2026 28,000 -2.4 (-7.89%) 1,000 28 0 0 30,400 34,900 25,900
13/10/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/10/2026 30,700 0 (0%) 200 6.07 0 0 30,700 35,300 26,100
09/10/2026 30,700 0 (0%) 1,100 33.72 0 0 30,700 35,300 26,100
08/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
07/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
06/10/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
05/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
02/10/2026 30,700 0 (0%) 1 0.03 0 0 30,700 35,300 26,100
01/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
30/09/2026 30,700 0 (0%) 200 6.14 0 0 30,700 35,300 26,100
29/09/2026 30,700 0 (0%) 3 0.09 0 0 30,700 35,300 26,100
28/09/2026 30,700 1.4 (4.78%) 100 3.07 0 0 29,300 33,600 25,000
25/09/2026 29,000 -1 (-3.33%) 500 14.66 0 0 30,000 34,500 25,500
24/09/2026 29,500 1 (3.51%) 1,200 35.94 0 0 28,500 32,700 24,300
23/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/09/2026 30,500 0 (0%) 500 14.25 0 0 30,500 35,000 26,000
18/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
17/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/09/2026 30,500 0.2 (0.66%) 500 15.25 0 0 30,300 34,800 25,800
15/09/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
14/09/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
11/09/2026 30,300 -0.9 (-2.88%) 101 3.06 0 0 31,200 35,800 26,600
10/09/2026 31,900 2.9 (10%) 500 15.59 0 0 29,000 33,300 24,700
09/09/2026 30,000 -3.4 (-10.18%) 274,700 7,966.4 0 0 33,400 38,400 28,400
08/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
07/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
04/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
03/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
28/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
27/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
26/08/2026 33,400 0 (0%) 1 0.03 0 0 33,400 38,400 28,400
25/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/08/2026 33,400 0 (0%) 1 0.03 0 0 33,400 38,400 28,400
21/08/2026 33,000 3 (10%) 227 7.43 0 0 30,000 34,500 25,500
20/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/08/2026 30,000 0 (0%) 27 0.86 0 0 30,000 34,500 25,500
12/08/2026 30,000 -0.6 (-1.96%) 600 18 0 0 30,600 35,100 26,100
11/08/2026 30,600 0.6 (2%) 600 18.36 0 0 30,000 34,500 25,500
10/08/2026 30,000 0.5 (1.69%) 2,000 60 0 0 29,500 33,900 25,100
07/08/2026 29,500 -0.5 (-1.67%) 800 23.6 0 0 30,000 34,500 25,500
06/08/2026 30,000 -0.3 (-0.99%) 500 15 0 0 30,300 34,800 25,800
05/08/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
04/08/2026 30,000 -1 (-3.23%) 1,500 45.4 0 0 31,000 35,600 26,400
03/08/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
31/07/2026 30,000 1 (3.45%) 321 9.63 0 0 29,000 33,300 24,700
30/07/2026 29,000 -3 (-9.38%) 23,794 690.06 0 0 32,000 36,800 27,200
29/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/07/2026 32,000 1.3 (4.23%) 100 3.2 0 0 30,700 35,300 26,100
27/07/2026 30,700 0 (0%) 569 17.37 0 0 30,700 35,300 26,100
24/07/2026 30,900 -1.1 (-3.44%) 600 18.41 0 0 32,000 36,800 27,200
23/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
16/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/07/2026 32,000 0.2 (0.63%) 4,714 150.95 0 0 31,800 36,500 27,100
03/07/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
02/07/2026 32,000 0.3 (0.95%) 600 19.05 0 0 31,700 36,400 27,000
01/07/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
30/06/2026 32,000 0.2 (0.63%) 5,700 180.88 0 0 31,800 36,500 27,100
29/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
26/06/2026 31,800 0 (0%) 1,001 31.84 0 0 31,800 36,500 27,100
25/06/2026 31,800 0.7 (2.25%) 600 19.05 0 0 31,100 35,700 26,500
24/06/2026 31,100 -0.7 (-2.2%) 700 21.77 0 0 31,800 36,500 27,100
23/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
22/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
19/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
18/06/2026 31,800 0 (0%) 900 28.62 0 0 31,800 36,500 27,100
17/06/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
16/06/2026 31,800 0 (0%) 1,458 46.35 0 0 31,800 36,500 27,100
15/06/2026 31,800 0.3 (0.95%) 100 3.18 0 0 31,500 36,200 26,800
12/06/2026 31,100 0 (0%) 1,500 47.24 0 0 31,100 35,700 26,500
11/06/2026 32,000 -1.2 (-3.61%) 4,851 150.79 0 0 33,200 38,100 28,300
10/06/2026 33,300 2 (6.39%) 206 6.83 0 0 31,300 35,900 26,700
09/06/2026 31,200 0 (0%) 4,300 134.62 0 0 31,200 35,800 26,600
08/06/2026 32,100 0 (0%) 400 12.46 0 0 32,100 36,900 27,300
05/06/2026 32,200 0 (0%) 700 22.49 0 0 32,200 37,000 27,400
04/06/2026 32,300 0.4 (1.25%) 300 9.67 0 0 31,900 36,600 27,200
03/06/2026 31,900 0 (0%) 200 6.38 0 0 31,900 36,600 27,200
02/06/2026 31,500 -0.5 (-1.56%) 3,202 102.11 0 0 32,000 36,800 27,200
01/06/2026 32,000 0 (0%) 900 28.8 0 0 32,000 36,800 27,200
29/05/2026 32,000 0 (0%) 2,032 64.96 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
27/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 37,900 28,100
26/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
25/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
22/05/2026 33,000 1.1 (3.45%) 100 3.3 0 0 31,900 36,600 27,200
21/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
20/05/2026 35,600 4.6 (14.84%) 2,100 67.03 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 400 12.4 0 0 31,900 36,600 27,200
18/05/2026 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
15/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/05/2026 31,700 -1.4 (-4.23%) 887 28.18 0 0 33,100 38,000 28,200
12/05/2026 32,000 0.3 (0.95%) 400 13.24 0 0 31,700 36,400 27,000
11/05/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
08/05/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
07/05/2026 31,100 -0.9 (-2.81%) 700 22.22 0 0 32,000 36,800 27,200
06/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200

Historical Data-ko - BSC

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