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
22/09/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
21/09/2026 24,400 1.3 (5.63%) 256 6.25 0 0 23,100 26,500 19,700
18/09/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
17/09/2026 23,100 0 (0%) 3 0.07 0 0 23,100 26,500 19,700
16/09/2026 23,100 1.5 (6.94%) 100 2.31 0 0 21,600 24,800 18,400
15/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
14/09/2026 21,600 0 (0%) 4,800 103.68 0 0 21,600 24,800 18,400
11/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/09/2026 20,500 -2.7 (-11.64%) 500 10.79 0 0 23,200 26,600 19,800
07/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
03/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
28/08/2026 23,200 0 (0%) 25 0.58 0 0 23,200 26,600 19,800
27/08/2026 23,200 0 (0%) 25 0.58 0 0 23,200 26,600 19,800
26/08/2026 23,000 2.6 (12.75%) 200 4.64 0 0 20,400 23,400 17,400
25/08/2026 20,400 -3.6 (-15%) 100 2.04 0 0 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 -0.2 (-0.83%) 1,000 24 0 0 24,200 27,800 20,600
12/08/2026 26,600 3.4 (14.66%) 2,800 67.84 0 0 23,200 26,600 19,800
11/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
10/08/2026 23,200 0 (0%) 10 0.23 0 0 23,200 26,600 19,800
07/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
06/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
05/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/08/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
03/08/2026 23,200 0 (0%) 700 16.24 0 0 23,200 26,600 19,800
31/07/2026 23,200 0 (0%) 210 4.87 0 0 23,200 26,600 19,800
30/07/2026 24,800 -0.7 (-2.75%) 1,400 32.41 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/07/2026 25,500 -1 (-3.77%) 100 2.55 0 0 26,500 30,400 22,600
27/07/2026 26,500 0 (0%) 30 0.81 0 0 26,500 30,400 22,600
24/07/2026 27,000 1.5 (5.88%) 600 15.9 0 0 25,500 29,300 21,700
23/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/07/2026 25,500 0 (0%) 5 0.13 0 0 25,500 29,300 21,700
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 15 0.38 0 0 25,500 29,300 21,700
16/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/07/2026 25,500 0 (0%) 101 2.58 0 0 25,500 29,300 21,700
13/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/07/2026 25,500 0 (0%) 15 0.38 0 0 25,500 29,300 21,700
09/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/07/2026 25,500 0.3 (1.19%) 101 2.58 0 0 25,200 28,900 21,500
06/07/2026 25,200 0 (0%) 200 5.04 0 0 25,200 28,900 21,500
03/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/07/2026 25,600 2 (8.47%) 1,900 47.79 0 0 23,600 27,100 20,100
01/07/2026 23,600 -2.9 (-10.94%) 140 3.42 0 0 26,500 30,400 22,600
30/06/2026 26,500 -4.6 (-14.79%) 2,735 72.48 0 0 31,100 35,700 26,500
29/06/2026 30,000 1.8 (6.38%) 202 6.28 0 0 28,200 32,400 24,000
26/06/2026 28,200 3.5 (14.17%) 5,820 164.12 0 0 24,700 28,400 21,000
25/06/2026 27,000 3 (12.5%) 2,600 64.25 0 0 24,000 27,600 20,400
24/06/2026 24,000 -1.9 (-7.34%) 1,000 24 0 0 25,900 29,700 22,100
23/06/2026 25,900 -4.4 (-14.52%) 2,400 62.16 0 0 30,300 34,800 25,800
22/06/2026 30,300 -0.2 (-0.66%) 200 6.06 0 0 30,500 35,000 26,000
19/06/2026 30,000 -5.2 (-14.77%) 200 6.1 0 0 35,200 40,400 30,000
18/06/2026 35,000 -1 (-2.78%) 500 17.6 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 5 0.18 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/05/2026 36,000 -0.8 (-2.17%) 101 3.64 0 0 36,800 42,300 31,300
28/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
27/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
26/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
25/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
22/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
21/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
20/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
19/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
18/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
15/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
14/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
13/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
12/05/2026 35,100 0 (0%) 300 11.05 0 0 35,100 40,300 29,900
11/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
07/05/2026 35,100 0 (0%) 10 0.35 0 0 35,100 40,300 29,900
06/05/2026 35,100 0 (0%) 10 0.3 0 0 35,100 40,300 29,900
05/05/2026 35,100 0 (0%) 10 0.34 0 0 35,100 40,300 29,900
04/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
29/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
22/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
21/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/04/2026 35,100 0 (0%) 1 0.03 0 0 35,100 40,300 29,900
17/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
16/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
15/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
14/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
07/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
06/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
03/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
31/03/2026 35,800 1 (2.87%) 1,100 38.58 0 0 34,800 40,000 29,600
30/03/2026 35,000 2 (6.06%) 2,900 100.84 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 20 0.76 0 0 33,000 37,900 28,100
26/03/2026 33,000 -0.9 (-2.65%) 915 30.28 0 0 33,900 38,900 28,900
25/03/2026 33,900 2 (6.27%) 1,401 47.49 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 5,004 159.63 0 0 31,900 36,600 27,200
23/03/2026 30,300 0 (0%) 8,301 265.02 0 0 30,300 34,800 25,800

Historical Data-ko - BSC

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