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
28/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
27/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
26/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
23/10/2026 24,600 -0.5 (-1.99%) 100 2.46 0 0 25,100 27,600 22,600
22/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
21/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
20/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
19/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
16/10/2026 25,100 -0.8 (-3.09%) 100 2.51 0 0 25,900 28,400 23,400
15/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
14/10/2026 25,900 0 (0%) 1 0.02 0 0 25,900 28,400 23,400
13/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
12/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
09/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
08/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
07/10/2026 25,900 -1.9 (-6.83%) 412 10.7 0 0 27,800 30,500 25,100
06/10/2026 29,300 0 (0%) 15,000 439.38 0 0 29,300 32,200 26,400
05/10/2026 29,300 0 (0%) 7,900 231.41 0 0 29,300 32,200 26,400
02/10/2026 29,300 0 (0%) 11 0.32 0 0 29,300 32,200 26,400
01/10/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
30/09/2026 29,300 0 (0%) 2 0.06 0 0 29,300 32,200 26,400
29/09/2026 29,300 0 (0%) 2,500 73.25 0 0 29,300 32,200 26,400
28/09/2026 29,300 0 (0%) 4,926 144.4 0 0 29,300 32,200 26,400
25/09/2026 29,300 0 (0%) 600 17.58 0 0 29,300 32,200 26,400
24/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
23/09/2026 29,300 2.2 (8.12%) 5,500 160.93 0 0 27,100 29,800 24,400
22/09/2026 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
21/09/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/09/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
17/09/2026 27,100 -2.2 (-7.51%) 1,600 46.66 0 0 29,300 32,200 26,400
16/09/2026 29,300 1.2 (4.27%) 9,601 281.31 0 0 28,100 30,900 25,300
15/09/2026 28,100 0.1 (0.36%) 13,000 380.78 0 0 28,000 30,800 25,200
14/09/2026 28,000 -1.2 (-4.11%) 132,190 4,167.08 0 0 29,200 32,100 26,300
11/09/2026 29,200 0 (0%) 401 11.47 0 0 29,200 32,100 26,300
10/09/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/09/2026 29,200 0 (0%) 39,600 1,227.24 0 0 29,200 32,100 26,300
08/09/2026 29,200 2.2 (8.15%) 100 2.92 0 0 27,000 29,700 24,300
07/09/2026 27,000 -1.9 (-6.57%) 111,100 3,388.09 0 0 28,900 31,700 26,100
04/09/2026 28,900 2.5 (9.47%) 100 2.89 0 0 26,400 29,000 23,800
03/09/2026 26,400 2.4 (10%) 100 2.64 0 0 24,000 26,400 21,600
28/08/2026 24,000 0 (0%) 0 0 236,100 5,666.4 24,000 26,400 21,600
27/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 26,400 21,600
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
13/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
12/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/08/2026 24,000 0 (0%) 20 0.49 0 0 24,000 26,400 21,600
04/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
30/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
29/07/2026 24,000 0 (0%) 23 0.5 0 0 24,000 26,400 21,600
28/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
27/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
22/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
16/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
15/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
29/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
26/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
22/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/06/2026 24,000 -1 (-4%) 200 4.8 0 0 25,000 27,500 22,500
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
03/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/05/2026 25,000 -2.1 (-7.75%) 100 2.5 0 0 27,100 29,800 24,400
28/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/05/2026 27,100 2.4 (9.72%) 104 2.81 0 0 24,700 27,100 22,300
25/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
22/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
21/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
20/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
19/05/2026 24,700 0 (0%) 3 0.07 0 0 24,700 27,100 22,300
18/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
15/05/2026 24,700 0.1 (0.41%) 6,100 164.47 0 0 24,600 27,000 22,200
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
12/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
11/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
08/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
07/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
04/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
29/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
28/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200

Historical Data-ko - BSC

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