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
30/10/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/10/2026 25,000 -0.9 (-3.47%) 5,600 131.44 0 0 25,900 28,400 23,400
28/10/2026 25,900 2.2 (9.28%) 400 9.01 0 0 23,700 26,000 21,400
27/10/2026 23,700 1.7 (7.73%) 200 4.35 0 0 22,000 24,200 19,800
26/10/2026 22,000 -2.4 (-9.84%) 1,020 22.49 0 0 24,400 26,800 22,000
23/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
22/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
21/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
20/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
19/10/2026 24,400 1.5 (6.55%) 300 7.18 0 0 22,900 25,100 20,700
16/10/2026 22,900 2 (9.57%) 200 4.39 0 0 20,900 22,900 18,900
15/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
14/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/10/2026 20,900 0 (0%) 500 10.45 0 0 20,900 22,900 18,900
12/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
09/10/2026 20,900 1.9 (10%) 200 4.18 0 0 19,000 20,900 17,100
08/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/10/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,900 17,100
05/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
02/10/2026 19,000 -2 (-9.52%) 3,000 57 0 0 21,000 23,100 18,900
01/10/2026 21,000 0 (0%) 4,000 82 0 0 21,000 23,100 18,900
30/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/09/2026 21,000 0 (0%) 3,200 67.2 0 0 21,000 23,100 18,900
28/09/2026 21,000 0 (0%) 1,000 21 0 0 21,000 23,100 18,900
25/09/2026 21,000 -1.6 (-7.08%) 5,201 109.24 0 0 22,600 24,800 20,400
24/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
23/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
22/09/2026 22,600 0 (0%) 8,000 181.75 0 0 22,600 24,800 20,400
21/09/2026 22,600 -2.4 (-9.6%) 8,000 180.8 0 0 25,000 27,500 22,500
18/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/09/2026 25,000 0 (0%) 900 22.5 0 0 25,000 27,500 22,500
15/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
14/09/2026 25,000 1 (4.17%) 600 15 0 0 24,000 26,400 21,600
11/09/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/09/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/09/2026 24,000 -1.2 (-4.76%) 1,800 43.29 0 0 25,200 27,700 22,700
08/09/2026 25,200 2.2 (9.57%) 100 2.52 0 0 23,000 25,300 20,700
07/09/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/09/2026 23,000 -1.5 (-6.12%) 3,000 66.92 0 0 24,500 26,900 22,100
03/09/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
28/08/2026 24,500 -0.7 (-2.78%) 100 2.45 0 0 25,200 27,700 22,700
27/08/2026 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
26/08/2026 25,200 -2.7 (-9.68%) 2,500 63 0 0 27,900 30,600 25,200
25/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
21/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
17/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
14/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
13/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/08/2026 27,900 0.5 (1.82%) 400 10.58 0 0 27,400 30,100 24,700
10/08/2026 27,400 -3 (-9.87%) 600 17.24 0 0 30,400 33,400 27,400
07/08/2026 30,400 0 (0%) 0 0 0 0 30,400 33,400 27,400
06/08/2026 30,400 2.5 (8.96%) 100 3.04 0 0 27,900 30,600 25,200
05/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
04/08/2026 27,900 2.2 (8.56%) 300 7.72 0 0 25,700 28,200 23,200
03/08/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
31/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
30/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
29/07/2026 25,700 0 (0%) 100 2.57 0 0 25,700 28,200 23,200
28/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
27/07/2026 25,700 0 (0%) 1,800 46.26 0 0 25,700 28,200 23,200
24/07/2026 25,700 0 (0%) 100 2.57 0 0 25,700 28,200 23,200
23/07/2026 25,700 -2.8 (-9.82%) 1,500 38.55 0 0 28,500 31,300 25,700
22/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
16/07/2026 28,500 2.5 (9.62%) 100 2.85 0 0 26,000 28,600 23,400
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
13/07/2026 26,000 0 (0%) 100 2.6 0 0 26,000 28,600 23,400
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
03/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
02/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
01/07/2026 26,000 0 (0%) 200 5.2 0 0 26,000 28,600 23,400
30/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
29/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
26/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
25/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
24/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
23/06/2026 26,000 0 (0%) 2 0.06 0 0 26,000 28,600 23,400
22/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
16/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
11/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
10/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
02/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
01/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 500 13 0 0 26,000 28,600 23,400
26/05/2026 28,000 0 (0%) 200 5.6 0 0 28,000 30,800 25,200
25/05/2026 28,000 2 (7.69%) 900 25.2 0 0 26,000 28,600 23,400
22/05/2026 26,000 0 (0%) 1,000 26 0 0 26,000 28,600 23,400
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/05/2026 26,000 0 (0%) 13 0.37 0 0 26,000 28,600 23,400
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/05/2026 26,000 -0.9 (-3.35%) 500 13 0 0 26,900 29,500 24,300
15/05/2026 26,900 -2.9 (-9.73%) 300 8.07 0 0 29,800 32,700 26,900
14/05/2026 29,800 -3.3 (-9.97%) 250 7.78 0 0 33,100 36,400 29,800
13/05/2026 33,100 -3.6 (-9.81%) 107 3.59 0 0 36,700 40,300 33,100
12/05/2026 36,700 -4 (-9.83%) 410 15.48 0 0 40,700 44,700 36,700
11/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
08/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
07/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
06/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
05/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
04/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700

Historical Data-ko - BSC

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