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
28/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/09/2026 33,500 0 (0%) 0 0 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 (0%) 3,700 123.95 0 0 33,500 38,500 28,500
21/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
18/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
17/09/2026 33,500 0 (0%) 2,000 67 0 0 33,500 38,500 28,500
16/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/09/2026 33,500 0.5 (1.52%) 600 20.1 0 0 33,000 37,900 28,100
14/09/2026 33,000 -2 (-5.71%) 800 26.4 0 0 35,000 40,200 29,800
11/09/2026 35,000 0 (0%) 0 0 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 (0%) 0 0 0 0 35,000 40,200 29,800
08/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/09/2026 35,000 0 (0%) 0 0 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%) 0 0 0 0 35,000 40,200 29,800
28/08/2026 35,000 0 (0%) 0 0 0 0 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 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/08/2026 35,000 -0.1 (-0.28%) 10,000 350 0 0 35,100 40,300 29,900
18/08/2026 35,000 -0.6 (-1.69%) 200 7.01 0 0 35,600 40,900 30,300
17/08/2026 35,600 0.6 (1.71%) 100 3.56 0 0 35,000 40,200 29,800
14/08/2026 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
13/08/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 43,700 32,300
12/08/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
11/08/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/08/2026 38,000 3 (8.57%) 700 26.6 0 0 35,000 40,200 29,800
07/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/08/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
05/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/08/2026 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
03/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/07/2026 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
30/07/2026 35,000 0 (0%) 503 17.59 0 0 35,000 40,200 29,800
29/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/07/2026 35,000 0 (0%) 15 0.53 0 0 35,000 40,200 29,800
27/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/07/2026 35,000 0.8 (2.34%) 200 7 0 0 34,200 39,300 29,100
22/07/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
21/07/2026 34,200 -6 (-14.93%) 2,100 71.82 0 0 40,200 46,200 34,200
20/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/07/2026 40,200 0.3 (0.75%) 509 20.42 0 0 39,900 45,800 34,000
15/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
14/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
13/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
10/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
09/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
08/07/2026 39,900 -0.1 (-0.25%) 4,700 187.53 0 0 40,000 46,000 34,000
07/07/2026 40,000 3.5 (9.59%) 106 4.19 0 0 36,500 41,900 31,100
06/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
03/07/2026 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
02/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
01/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 2,800 100.8 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/06/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
02/06/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
01/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
20/05/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
19/05/2026 35,000 -0.6 (-1.69%) 100 3.5 0 0 35,600 40,900 30,300
18/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
14/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
13/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
12/05/2026 35,600 0 (0%) 201 7.16 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
08/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
07/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
06/05/2026 35,600 0 (0%) 2,000 71.2 0 0 35,600 40,900 30,300
05/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
29/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
28/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
23/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
22/04/2026 35,600 0 (0%) 1,200 42.72 0 0 35,600 40,900 30,300
21/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/04/2026 35,600 0.2 (0.56%) 6,700 238.52 0 0 35,400 40,700 30,100
17/04/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
16/04/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
15/04/2026 35,400 0 (0%) 3,700 130.98 0 0 35,400 40,700 30,100
14/04/2026 35,400 0 (0%) 1,000 35.4 0 0 35,400 40,700 30,100
13/04/2026 35,500 0.5 (1.43%) 3,600 127.3 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800

Historical Data-ko - BSC

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