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
15/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
12/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/06/2026 30,000 0 (0%) 5 0.15 0 0 30,000 33,000 27,000
10/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/06/2026 30,000 0 (0%) 2 0.05 0 0 30,000 33,000 27,000
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/05/2026 30,000 0 (0%) 18 0.56 0 0 30,000 33,000 27,000
28/05/2026 30,000 0.4 (1.35%) 316 9.69 0 0 29,600 32,500 26,700
27/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
26/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
25/05/2026 30,600 0 (0%) 14 0.43 0 0 30,600 33,600 27,600
22/05/2026 30,600 0 (0%) 2,200 67.32 0 0 30,600 33,600 27,600
21/05/2026 30,600 -3.4 (-10%) 3,600 111.97 0 0 34,000 37,400 30,600
20/05/2026 34,000 3 (9.68%) 334 10.64 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 6 0.18 0 0 31,000 34,100 27,900
18/05/2026 31,000 1.5 (5.08%) 600 18.6 0 0 29,500 32,400 26,600
15/05/2026 29,500 2.6 (9.67%) 1,700 48.39 0 0 26,900 29,500 24,300
14/05/2026 26,900 -2.9 (-9.73%) 201 5.7 0 0 29,800 32,700 26,900
13/05/2026 29,800 0 (0%) 200 5.95 0 0 29,800 32,700 26,900
12/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/05/2026 29,800 0 (0%) 33 0.98 0 0 29,800 32,700 26,900
08/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/05/2026 29,800 2.5 (9.16%) 100 2.98 0 0 27,300 30,000 24,600
06/05/2026 27,300 2.4 (9.64%) 133 3.63 0 0 24,900 27,300 22,500
05/05/2026 24,900 -2.4 (-8.79%) 1,300 38.29 0 0 27,300 30,000 24,600
04/05/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
29/04/2026 27,300 0 (0%) 303 8.27 0 0 27,300 30,000 24,600
28/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
24/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
22/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
21/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
20/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
17/04/2026 27,300 0 (0%) 6 0.16 0 0 27,300 30,000 24,600
16/04/2026 27,300 2.4 (9.64%) 100 2.73 0 0 24,900 27,300 22,500
15/04/2026 24,900 -2.7 (-9.78%) 131 3.26 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
09/04/2026 27,600 -3 (-9.8%) 111 3.06 0 0 30,600 33,600 27,600
08/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
06/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
03/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
02/04/2026 30,600 0 (0%) 31 0.95 0 0 30,600 33,600 27,600
01/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
31/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
30/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
27/03/2026 30,600 2.7 (9.68%) 100 3.06 0 0 27,900 30,600 25,200
26/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
25/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
23/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/03/2026 27,900 0 (0%) 0 0 143,187 3,608.31 27,900 30,600 25,200
17/03/2026 27,900 0 (0%) 16 0.45 0 0 27,900 30,600 25,200
16/03/2026 27,900 0 (0%) 2 0.06 0 0 27,900 30,600 25,200
13/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
10/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
09/03/2026 27,900 0 (0%) 100 2.79 0 0 27,900 30,600 25,200
06/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
05/03/2026 27,900 -3 (-9.71%) 1,201 33.51 0 0 30,900 33,900 27,900
04/03/2026 30,900 -2.1 (-6.36%) 300 9.29 0 0 33,000 36,300 29,700
03/03/2026 33,000 1.2 (3.77%) 1,400 44.9 0 0 31,800 34,900 28,700
02/03/2026 31,800 2.8 (9.66%) 222 7.02 0 0 29,000 31,900 26,100
27/02/2026 29,000 0 (0%) 3 0.09 0 0 29,000 31,900 26,100
26/02/2026 29,000 -0.3 (-1.02%) 522 16.41 0 0 29,300 32,200 26,400
25/02/2026 30,800 0 (0%) 20 0.66 0 0 30,800 33,800 27,800
24/02/2026 30,800 -3.4 (-9.94%) 1,830 59.41 0 0 34,200 37,600 30,800
23/02/2026 34,200 3.1 (9.97%) 2,854 94.61 0 0 31,100 34,200 28,000
13/02/2026 31,100 1.1 (3.67%) 1,310 42.9 0 0 30,000 33,000 27,000
12/02/2026 30,000 0 (0%) 11 0.33 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 38 1.14 0 0 30,000 33,000 27,000
10/02/2026 30,000 1.8 (6.38%) 100 3 0 0 28,200 31,000 25,400
09/02/2026 28,200 0 (0%) 15 0.4 0 0 28,200 31,000 25,400
06/02/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
05/02/2026 28,200 -1.9 (-6.31%) 796 23.56 0 0 30,100 33,100 27,100
04/02/2026 30,100 0.1 (0.33%) 170 5.11 0 0 30,000 33,000 27,000
03/02/2026 30,000 0.2 (0.67%) 1,003 29.53 0 0 29,800 32,700 26,900
02/02/2026 29,800 2.7 (9.96%) 103 3.07 0 0 27,100 29,800 24,400
30/01/2026 27,100 -2.9 (-9.67%) 101 2.74 0 0 30,000 33,000 27,000
29/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/01/2026 30,000 0 (0%) 113 3.38 0 0 30,000 33,000 27,000
26/01/2026 30,000 2.2 (7.91%) 100 3 0 0 27,800 30,500 25,100
23/01/2026 27,800 -3 (-9.74%) 100 2.78 0 0 30,800 33,800 27,800
22/01/2026 30,800 2.8 (10%) 700 21.53 0 0 28,000 30,800 25,200
21/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/01/2026 28,000 0 (0%) 176 4.94 0 0 28,000 30,800 25,200
19/01/2026 28,000 0 (0%) 15 0.42 0 0 28,000 30,800 25,200
16/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
08/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
06/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
31/12/2025 28,000 0 (0%) 49 1.32 0 0 28,000 30,800 25,200
30/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
29/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/12/2025 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 30,400 25,000
22/12/2025 27,700 2.5 (9.92%) 101 2.8 0 0 25,200 27,700 22,700
19/12/2025 25,200 -2.8 (-10%) 937 23.63 0 0 28,000 30,800 25,200
18/12/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
17/12/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/12/2025 28,000 0 (0%) 21 0.56 0 0 28,000 30,800 25,200

Historical Data-ko - BSC

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