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
30/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
28/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
27/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
26/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
23/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
22/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
21/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
20/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
19/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
16/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
15/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
14/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
13/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
12/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
09/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
08/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
07/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
06/01/2026 47,300 0 (0%) 11 0.52 0 0 47,300 52,000 42,600
05/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
31/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
30/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/12/2025 47,300 0 (0%) 59 2.79 0 0 47,300 52,000 42,600
26/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
25/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
24/12/2025 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
23/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
22/12/2025 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
19/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
18/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
17/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
16/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
15/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
12/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
11/12/2025 49,000 0 (0%) 36 1.59 0 0 49,000 53,900 44,100
10/12/2025 49,000 -1 (-2%) 2,900 142.1 0 0 50,000 55,000 45,000
09/12/2025 50,000 0.5 (1.01%) 100 5 0 0 49,500 54,400 44,600
08/12/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
05/12/2025 49,500 0 (0%) 34 1.52 0 0 49,500 54,400 44,600
04/12/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
03/12/2025 49,500 4.5 (10%) 200 9.9 0 0 45,000 49,500 40,500
02/12/2025 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
01/12/2025 45,000 3.1 (7.4%) 2,000 90 0 0 41,900 46,000 37,800
28/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
27/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
26/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
25/11/2025 41,900 3.8 (9.97%) 109 4.57 0 0 38,100 41,900 34,300
24/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
21/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
20/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
19/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
18/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
17/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
13/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
12/11/2025 38,100 0.1 (0.26%) 300 11.8 0 0 38,000 41,800 34,200
11/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 41,800 34,200
10/11/2025 38,000 -2 (-5%) 200 7.6 0 0 40,000 44,000 36,000
07/11/2025 40,000 -2.5 (-5.88%) 300 12 0 0 42,500 46,700 38,300
06/11/2025 42,500 0.5 (1.19%) 11,877 538.22 0 0 42,000 46,200 37,800
05/11/2025 42,000 -3.4 (-7.49%) 5,000 219 0 0 45,400 49,900 40,900
04/11/2025 45,400 4.1 (9.93%) 5,200 236.08 0 0 41,300 45,400 37,200
03/11/2025 41,300 3.7 (9.84%) 300 12.39 0 0 37,600 41,300 33,900
31/10/2025 37,600 3.4 (9.94%) 101 3.79 0 0 34,200 37,600 30,800
30/10/2025 34,200 3.1 (9.97%) 100 3.42 0 0 31,100 34,200 28,000
29/10/2025 31,100 2.8 (9.89%) 305 9.47 0 0 28,300 31,100 25,500
28/10/2025 28,300 2.5 (9.69%) 100 2.83 0 0 25,800 28,300 23,300
27/10/2025 25,800 0 (0%) 32 0.91 0 0 25,800 28,300 23,300
24/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
23/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
22/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
21/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
20/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
16/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
15/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
14/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
13/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
10/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
09/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
08/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
07/10/2025 25,800 0 (0%) 3 0.08 0 0 25,800 28,300 23,300
06/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
03/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
02/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
01/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
30/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
29/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
26/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
25/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
24/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
23/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
22/09/2025 25,800 0 (0%) 1 0.03 0 0 25,800 28,300 23,300
19/09/2025 25,800 0 (0%) 36 0.84 0 0 25,800 28,300 23,300
18/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
16/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
15/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
12/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
11/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
10/09/2025 25,800 0 (0%) 22 0.57 0 0 25,800 28,300 23,300
09/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
08/09/2025 25,800 -2.7 (-9.47%) 374 9.65 0 0 28,500 31,300 25,700
05/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
04/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
03/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
29/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
28/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
27/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
25/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
22/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
19/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
18/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
15/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
14/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
13/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
12/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
11/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
08/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
07/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
06/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
05/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
04/08/2025 28,500 0 (0%) 290 8.27 0 0 28,500 31,300 25,700
01/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700

Historical Data-ko - BSC

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