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
29/10/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
28/10/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
27/10/2026 25,800 -4.5 (-14.85%) 100 2.58 0 0 30,300 34,800 25,800
26/10/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
23/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
22/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
21/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
20/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
19/10/2026 30,300 3.9 (14.77%) 100 3.03 0 0 26,400 30,300 22,500
16/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
14/10/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
13/10/2026 26,400 0 (0%) 5 0.12 0 0 26,400 30,300 22,500
12/10/2026 26,400 3.4 (14.78%) 100 2.64 0 0 23,000 26,400 19,600
09/10/2026 23,000 -4 (-14.81%) 203 4.67 0 0 27,000 31,000 23,000
08/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2026 27,000 0 (0%) 5 0.12 0 0 27,000 31,000 23,000
06/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/10/2026 25,000 -0.2 (-0.79%) 200 5.39 0 0 25,200 28,900 21,500
02/10/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/10/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/09/2026 25,200 3.2 (14.55%) 100 2.52 0 0 22,000 25,300 18,700
25/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/09/2026 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
14/09/2026 22,000 2.8 (14.58%) 103 2.25 0 0 19,200 22,000 16,400
11/09/2026 19,200 0 (0%) 200 3.84 0 0 19,200 22,000 16,400
10/09/2026 19,200 -3.3 (-14.67%) 400 7.68 0 0 22,500 25,800 19,200
09/09/2026 22,500 -3.8 (-14.45%) 700 15.73 0 0 26,300 30,200 22,400
08/09/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
07/09/2026 24,400 -4.3 (-14.98%) 700 18.4 0 0 28,700 33,000 24,400
04/09/2026 32,300 4.1 (14.54%) 200 5.73 0 0 28,200 32,400 24,000
03/09/2026 27,000 -1.5 (-5.26%) 500 14.52 0 0 28,500 32,700 24,300
28/08/2026 28,500 -5 (-14.93%) 100 2.85 0 0 33,500 38,500 28,500
27/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
26/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/08/2026 33,500 4.3 (14.73%) 100 3.35 0 0 29,200 33,500 24,900
21/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
20/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
19/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
17/08/2026 27,200 0.1 (0.37%) 200 5.83 0 0 27,100 31,100 23,100
14/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
13/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
12/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
11/08/2026 27,100 -4.3 (-13.69%) 101 2.75 0 0 31,400 36,100 26,700
10/08/2026 26,900 -4.4 (-14.06%) 200 6.28 0 0 31,300 35,900 26,700
07/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
06/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
05/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
03/08/2026 31,300 4 (14.65%) 100 3.13 0 0 27,300 31,300 23,300
31/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
27/07/2026 25,400 0 (0%) 200 5.46 0 0 25,400 29,200 21,600
24/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
23/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
22/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
21/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
20/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
17/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
16/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
14/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
13/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
10/07/2026 23,100 -0.9 (-3.75%) 205 5.19 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 22,000 -2.3 (-9.47%) 300 7.2 0 0 24,300 27,900 20,700
03/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
02/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
01/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
30/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
29/06/2026 20,800 -3.4 (-14.05%) 200 4.86 0 0 24,200 27,800 20,600
26/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
25/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
24/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
23/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/06/2026 20,800 -3.2 (-13.33%) 200 4.84 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 3 (14.29%) 100 2.4 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
08/05/2026 21,000 0 (0%) 311 6.57 0 0 21,000 24,100 17,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

Historical Data-ko - BSC

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