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
05/11/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
04/11/2026 33,800 0 (0%) 200 6.6 0 0 33,800 37,100 30,500
03/11/2026 33,800 0 (0%) 9 0.29 0 0 33,800 37,100 30,500
02/11/2026 33,800 0 (0%) 17 0.57 0 0 33,800 37,100 30,500
30/10/2026 33,800 0.8 (2.42%) 210 7.06 0 0 33,000 36,300 29,700
29/10/2026 33,000 0 (0%) 25 0.84 0 0 33,000 36,300 29,700
28/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
27/10/2026 33,000 -1.5 (-4.35%) 200 6.6 0 0 34,500 37,900 31,100
26/10/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
23/10/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
22/10/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
21/10/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
20/10/2026 34,500 0 (0%) 27 0.87 0 0 34,500 37,900 31,100
19/10/2026 34,500 0 (0%) 3 0.1 0 0 34,500 37,900 31,100
16/10/2026 34,500 0 (0%) 3 0.1 0 0 34,500 37,900 31,100
15/10/2026 34,500 -1.4 (-3.9%) 321 11.08 0 0 35,900 39,400 32,400
14/10/2026 35,900 0 (0%) 18 0.59 0 0 35,900 39,400 32,400
13/10/2026 35,900 0 (0%) 9 0.32 0 0 35,900 39,400 32,400
12/10/2026 35,900 -3.9 (-9.8%) 120 4.33 0 0 39,800 43,700 35,900
09/10/2026 39,800 3.4 (9.34%) 130 5.07 0 0 36,400 40,000 32,800
08/10/2026 36,400 0 (0%) 12 0.4 0 0 36,400 40,000 32,800
07/10/2026 36,400 3.2 (9.64%) 100 3.64 0 0 33,200 36,500 29,900
06/10/2026 33,200 0 (0%) 21 0.69 0 0 33,200 36,500 29,900
05/10/2026 33,200 0 (0%) 316 10.49 0 0 33,200 36,500 29,900
02/10/2026 33,200 -3.2 (-8.79%) 300 9.96 0 0 36,400 40,000 32,800
01/10/2026 36,400 0 (0%) 1 0.04 0 0 36,400 40,000 32,800
30/09/2026 36,400 3.2 (9.64%) 105 3.82 0 0 33,200 36,500 29,900
29/09/2026 33,200 0.2 (0.61%) 224 7.48 0 0 33,000 36,300 29,700
28/09/2026 33,000 -1 (-2.94%) 700 23.1 0 0 34,000 37,400 30,600
25/09/2026 34,000 0 (0%) 1,255 43.17 0 0 34,000 37,400 30,600
24/09/2026 34,000 -2.4 (-6.59%) 501 17.04 0 0 36,400 40,000 32,800
23/09/2026 36,400 2.9 (8.66%) 163 5.89 0 0 33,500 36,800 30,200
22/09/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
21/09/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
18/09/2026 34,000 2.8 (8.97%) 1,502 50.82 0 0 31,200 34,300 28,100
17/09/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
16/09/2026 31,200 -3.3 (-9.57%) 261 8.18 0 0 34,500 37,900 31,100
15/09/2026 34,500 0 (0%) 6,909 238.36 0 0 34,500 37,900 31,100
14/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/09/2026 34,500 0 (0%) 28 0.97 0 0 34,500 37,900 31,100
10/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
09/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
08/09/2026 34,500 0 (0%) 55 1.89 0 0 34,500 37,900 31,100
07/09/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
04/09/2026 34,500 0 (0%) 8 0.28 0 0 34,500 37,900 31,100
03/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/08/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
27/08/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
26/08/2026 34,500 0 (0%) 26 0.9 0 0 34,500 37,900 31,100
25/08/2026 34,500 -0.5 (-1.43%) 201 6.93 0 0 35,000 38,500 31,500
24/08/2026 35,000 0 (0%) 201 7.03 0 0 35,000 38,500 31,500
21/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
19/08/2026 35,000 0 (0%) 50 1.67 0 0 35,000 38,500 31,500
18/08/2026 35,000 0 (0%) 4 0.13 0 0 35,000 38,500 31,500
17/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
14/08/2026 35,000 1.9 (5.74%) 200 7 0 0 33,100 36,400 29,800
13/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
12/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
11/08/2026 33,100 0 (0%) 4 0.13 0 0 33,100 36,400 29,800
10/08/2026 33,100 0 (0%) 5 0.17 0 0 33,100 36,400 29,800
07/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
06/08/2026 33,100 0 (0%) 2 0.07 0 0 33,100 36,400 29,800
05/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
04/08/2026 33,100 0 (0%) 3 0.1 0 0 33,100 36,400 29,800
03/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
31/07/2026 33,100 0 (0%) 5 0.16 0 0 33,100 36,400 29,800
30/07/2026 33,100 -0.5 (-1.49%) 103 3.41 0 0 33,600 36,900 30,300
29/07/2026 33,600 0 (0%) 5 0.16 0 0 33,600 36,900 30,300
28/07/2026 33,600 0.1 (0.3%) 10,106 368.05 0 0 33,500 36,800 30,200
27/07/2026 33,500 0 (0%) 1 0.03 0 0 33,500 36,800 30,200
24/07/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
23/07/2026 33,500 0 (0%) 61 2.07 0 0 33,500 36,800 30,200
22/07/2026 33,500 -2.5 (-6.94%) 501 16.78 0 0 36,000 39,600 32,400
21/07/2026 36,000 0 (0%) 9 0.32 0 0 36,000 39,600 32,400
20/07/2026 36,000 0.9 (2.56%) 2,801 97.83 0 0 35,100 38,600 31,600
17/07/2026 35,100 0 (0%) 8 0.28 0 0 35,100 38,600 31,600
16/07/2026 35,100 0 (0%) 603 21.16 0 0 35,100 38,600 31,600
15/07/2026 35,100 0 (0%) 101 3.55 0 0 35,100 38,600 31,600
14/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
13/07/2026 35,100 -0.1 (-0.28%) 100 3.51 0 0 35,200 38,700 31,700
10/07/2026 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
09/07/2026 35,200 0 (0%) 8 0.28 0 0 35,200 38,700 31,700
08/07/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
07/07/2026 35,200 0.1 (0.28%) 100 3.52 0 0 35,100 38,600 31,600
06/07/2026 35,100 0 (0%) 501 17.59 0 0 35,100 38,600 31,600
03/07/2026 35,100 0 (0%) 1 0.04 0 0 35,100 38,600 31,600
02/07/2026 35,100 0 (0%) 23 0.78 0 0 35,100 38,600 31,600
01/07/2026 35,100 0 (0%) 516 18.11 0 0 35,100 38,600 31,600
30/06/2026 35,100 0 (0%) 37 1.29 0 0 35,100 38,600 31,600
29/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
26/06/2026 35,100 0 (0%) 503 17.66 0 0 35,100 38,600 31,600
25/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
24/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
23/06/2026 35,100 0.1 (0.29%) 802 28.15 0 0 35,000 38,500 31,500
22/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
19/06/2026 35,000 0 (0%) 3,300 115.5 0 0 35,000 38,500 31,500
18/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/06/2026 35,000 0 (0%) 1,601 56.04 0 0 35,000 38,500 31,500
16/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
15/06/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
12/06/2026 35,000 0 (0%) 10 0.35 0 0 35,000 38,500 31,500
11/06/2026 35,000 0 (0%) 1,002 35.07 0 0 35,000 38,500 31,500
10/06/2026 35,000 0 (0%) 80 2.58 0 0 35,000 38,500 31,500
09/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/06/2026 35,000 0 (0%) 20 0.7 0 0 35,000 38,500 31,500
04/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/06/2026 35,000 -1.5 (-4.11%) 625 21.63 0 0 36,500 40,100 32,900
02/06/2026 36,500 2.5 (7.35%) 1,727 61.94 0 0 34,000 37,400 30,600
01/06/2026 34,000 -1.5 (-4.23%) 305 10.38 0 0 35,500 39,000 32,000
29/05/2026 35,500 1 (2.9%) 1,831 64.66 0 0 34,500 37,900 31,100
28/05/2026 34,500 0 (0%) 1 0.04 0 0 34,500 37,900 31,100
27/05/2026 34,500 -0.1 (-0.29%) 564 19.44 0 0 34,600 38,000 31,200
26/05/2026 34,600 -0.9 (-2.54%) 2,621 91.57 0 0 35,500 39,000 32,000
25/05/2026 35,500 0.7 (2.01%) 718 25.33 0 0 34,800 38,200 31,400
22/05/2026 34,800 -0.7 (-1.97%) 3,400 118.11 0 0 35,500 39,000 32,000
21/05/2026 35,500 -0.1 (-0.28%) 205 7.28 0 0 35,600 39,100 32,100
20/05/2026 35,600 -1 (-2.73%) 740 26.28 0 0 36,600 40,200 33,000
19/05/2026 36,600 0 (0%) 184 6.45 0 0 36,600 40,200 33,000
18/05/2026 36,600 1 (2.81%) 1,873 68.09 0 0 35,600 39,100 32,100
15/05/2026 35,600 0.3 (0.85%) 2,129 75.21 0 0 35,300 38,800 31,800
14/05/2026 35,300 0 (0%) 2 0.07 0 0 35,300 38,800 31,800
13/05/2026 35,300 0.1 (0.28%) 845 29.82 0 0 35,200 38,700 31,700
12/05/2026 35,200 0 (0%) 7 0.25 0 0 35,200 38,700 31,700
11/05/2026 35,200 -1.3 (-3.56%) 4,636 168.97 0 0 36,500 40,100 32,900
08/05/2026 36,500 0 (0%) 12 0.44 0 0 36,500 40,100 32,900
07/05/2026 36,500 1.2 (3.4%) 13,114 474.17 0 0 35,300 38,800 31,800
06/05/2026 35,300 0.3 (0.86%) 301 10.69 0 0 35,000 38,500 31,500
05/05/2026 35,000 -1 (-2.78%) 816 28.52 0 0 36,000 39,600 32,400

Historical Data-ko - BSC

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