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
03/11/2026 31,500 -0.3 (-0.94%) 2,000 63 0 0 31,800 36,500 27,100
02/11/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
30/10/2026 31,600 -0.4 (-1.25%) 8,500 270.4 0 0 32,000 36,800 27,200
29/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/10/2026 32,000 0.5 (1.59%) 1,001 32.04 0 0 31,500 36,200 26,800
27/10/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
26/10/2026 31,500 0 (0%) 300 9.45 0 0 31,500 36,200 26,800
23/10/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
22/10/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
21/10/2026 31,500 -0.5 (-1.56%) 300 9.45 0 0 32,000 36,800 27,200
20/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
19/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
16/10/2026 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
15/10/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
14/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/10/2026 32,000 0 (0%) 2,000 64 0 0 32,000 36,800 27,200
09/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/10/2026 32,000 0 (0%) 38 1.2 0 0 32,000 36,800 27,200
07/10/2026 32,000 0 (0%) 1,013 32.41 0 0 32,000 36,800 27,200
06/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/10/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/10/2026 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
01/10/2026 32,000 -0.1 (-0.31%) 500 16 0 0 32,100 36,900 27,300
30/09/2026 32,000 -0.9 (-2.74%) 3,500 112.25 0 0 32,900 37,800 28,000
29/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/09/2026 32,800 -0.2 (-0.61%) 1,500 49.3 0 0 33,000 37,900 28,100
25/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/09/2026 33,000 -0.5 (-1.49%) 500 16.5 0 0 33,500 38,500 28,500
23/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
22/09/2026 33,500 -0.5 (-1.47%) 900 30.15 0 0 34,000 39,100 28,900
21/09/2026 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
18/09/2026 34,000 -0.1 (-0.29%) 1,200 40.8 0 0 34,100 39,200 29,000
17/09/2026 34,000 -0.1 (-0.29%) 1,200 40.9 0 0 34,100 39,200 29,000
16/09/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/09/2026 34,000 -0.5 (-1.45%) 4,000 136.2 0 0 34,500 39,600 29,400
14/09/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/09/2026 34,500 -0.5 (-1.43%) 400 13.8 0 0 35,000 40,200 29,800
10/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/09/2026 35,000 0.6 (1.74%) 100 3.5 0 0 34,400 39,500 29,300
08/09/2026 34,500 -0.2 (-0.58%) 2,000 68.8 0 0 34,700 39,900 29,500
07/09/2026 34,500 -0.5 (-1.43%) 1,300 45.17 0 0 35,000 40,200 29,800
04/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/09/2026 35,000 0 (0%) 1,200 42 500 17.5 35,000 40,200 29,800
28/08/2026 35,000 0 (0%) 0 0 6,000 204 35,000 40,200 29,800
27/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/08/2026 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 41,400 30,600
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/08/2026 36,000 1 (2.86%) 400 14.38 0 0 35,000 40,200 29,800
20/08/2026 35,000 -0.7 (-1.96%) 3,000 105.01 0 0 35,700 41,000 30,400
19/08/2026 36,000 0 (0%) 800 28.53 500 15.3 36,000 41,400 30,600
18/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/08/2026 36,000 0 (0%) 10 0.35 0 0 36,000 41,400 30,600
14/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/08/2026 36,000 0 (0%) 1,080 38.96 0 0 36,000 41,400 30,600
10/08/2026 36,000 0 (0%) 2,000 72 0 0 36,000 41,400 30,600
07/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/08/2026 36,000 0.2 (0.56%) 101 3.64 0 0 35,800 41,100 30,500
04/08/2026 35,800 0 (0%) 0 0 6,000 183 35,800 41,100 30,500
03/08/2026 35,800 0 (0%) 8 0.29 0 0 35,800 41,100 30,500
31/07/2026 35,800 0.3 (0.85%) 100 3.58 0 0 35,500 40,800 30,200
30/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/07/2026 35,500 0 (0%) 200 7.1 0 0 35,500 40,800 30,200
27/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
24/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
23/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
21/07/2026 35,500 0 (0%) 0 0 500 16 35,500 40,800 30,200
20/07/2026 35,500 0 (0%) 0 0 3,000 105 35,500 40,800 30,200
17/07/2026 35,500 0 (0%) 0 0 3,000 105 35,500 40,800 30,200
16/07/2026 35,500 0 (0%) 200 7.1 0 0 35,500 40,800 30,200
15/07/2026 35,500 0.5 (1.43%) 400 14.2 0 0 35,000 40,200 29,800
14/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/07/2026 35,000 -2 (-5.41%) 500 17.5 0 0 37,000 42,500 31,500
08/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/07/2026 37,000 0 (0%) 0 0 500 15.75 37,000 42,500 31,500
06/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
02/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
01/07/2026 37,000 0 (0%) 300 11.1 0 0 37,000 42,500 31,500
30/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
29/06/2026 37,000 0 (0%) 0 0 39,945 1,258.27 37,000 42,500 31,500
26/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
25/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
19/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
18/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
17/06/2026 37,000 0.6 (1.65%) 500 18.5 0 0 36,400 41,800 31,000
16/06/2026 36,800 -0.7 (-1.87%) 300 10.93 0 0 37,500 43,100 31,900
15/06/2026 37,500 0.5 (1.35%) 100 3.75 0 0 37,000 42,500 31,500
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/06/2026 37,000 0 (0%) 800 29.6 0 0 37,000 42,500 31,500
09/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
08/06/2026 37,000 0 (0%) 0 0 5,400 195.8 37,000 42,500 31,500
05/06/2026 37,000 0 (0%) 100 3.7 1,800 66.6 37,000 42,500 31,500
04/06/2026 37,000 0 (0%) 0 0 1,400 51.8 37,000 42,500 31,500
03/06/2026 37,000 1 (2.78%) 100 3.7 1,000 34 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 0 0 14,932 522.62 36,000 41,400 30,600
29/05/2026 36,000 0 (0%) 500 18 145 4.44 36,000 41,400 30,600
28/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
27/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
25/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 5,300 194.1 36,000 41,400 30,600
14/05/2026 36,000 2 (5.88%) 100 3.6 0 0 34,000 39,100 28,900
13/05/2026 34,000 0 (0%) 0 0 4,800 172.8 34,000 39,100 28,900
12/05/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/05/2026 36,000 -1 (-2.7%) 1,000 33.97 0 0 37,000 42,500 31,500
08/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 600 22.2 4,800 176.16 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 0 0 4,800 176.16 37,000 42,500 31,500
04/05/2026 37,000 0.1 (0.27%) 2,400 88.78 0 0 36,900 42,400 31,400

Historical Data-ko - BSC

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