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
06/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
05/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/11/2026 34,000 0.4 (1.19%) 1,300 44.2 0 0 33,600 36,900 30,300
30/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
29/10/2026 33,600 0 (0%) 1 0.04 0 0 33,600 36,900 30,300
28/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
26/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
23/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
22/10/2026 33,600 3 (9.8%) 100 3.36 0 0 30,600 33,600 27,600
21/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
20/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
19/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
16/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
15/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
14/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
13/10/2026 30,600 -3.4 (-10%) 100 3.06 0 0 34,000 37,400 30,600
12/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
08/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/10/2026 34,000 -1 (-2.86%) 200 6.8 0 0 35,000 38,500 31,500
06/10/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
05/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
02/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/09/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
29/09/2026 35,000 3.1 (9.72%) 300 10.5 0 0 31,900 35,000 28,800
28/09/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
25/09/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
24/09/2026 31,900 0 (0%) 2 0.06 0 0 31,900 35,000 28,800
23/09/2026 31,900 2.9 (10%) 200 6.38 0 0 29,000 31,900 26,100
22/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
21/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
18/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
17/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
16/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
14/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/09/2026 29,000 -2.8 (-8.81%) 100 2.9 0 0 31,800 34,900 28,700
08/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
07/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
04/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
03/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
28/08/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
27/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
26/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
25/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
24/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
21/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
20/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
19/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
18/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
17/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
12/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
11/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
10/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
07/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
06/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
05/08/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
04/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
03/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
31/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
30/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
29/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
28/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
27/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
24/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
23/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
22/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
21/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
20/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
17/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
16/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
15/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
10/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
09/07/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
08/07/2026 33,400 0 (0%) 1 0.04 0 0 33,400 36,700 30,100
07/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
06/07/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
03/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
02/07/2026 33,400 -3.6 (-9.73%) 100 3.34 0 0 37,000 40,700 33,300
01/07/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
30/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
29/06/2026 37,000 -1.5 (-3.9%) 4,100 151.7 0 0 38,500 42,300 34,700
26/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
25/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
24/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
23/06/2026 38,500 0 (0%) 2 0.08 0 0 38,500 42,300 34,700
22/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
19/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
18/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
17/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
16/06/2026 38,500 0 (0%) 1 0.03 0 0 38,500 42,300 34,700
15/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
12/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
11/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
10/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
09/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
08/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
05/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
04/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
03/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
02/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
01/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
29/05/2026 38,500 0 (0%) 2 0.08 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
25/05/2026 38,500 2.7 (7.54%) 100 3.85 0 0 35,800 39,300 32,300
22/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
20/05/2026 35,800 0 (0%) 2,800 100.24 0 0 35,800 39,300 32,300
19/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
18/05/2026 35,800 3 (9.15%) 100 3.58 0 0 32,800 36,000 29,600
15/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
14/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
13/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
12/05/2026 32,800 -1.3 (-3.81%) 100 3.28 0 0 34,100 37,500 30,700
11/05/2026 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
08/05/2026 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
07/05/2026 34,100 3.1 (10%) 200 6.82 0 0 31,000 34,100 27,900

Historical Data-ko - BSC

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