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
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
29/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
28/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
24/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
23/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
22/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
21/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
20/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
17/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
16/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
15/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
14/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
13/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
10/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
09/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
08/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
07/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
06/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
03/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
02/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
01/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
31/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
30/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
27/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
26/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
25/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
24/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
23/03/2026 40,700 0 (0%) 1 0.04 0 0 40,700 44,700 36,700
20/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
19/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
18/03/2026 40,700 3.6 (9.7%) 100 4.07 0 0 37,100 40,800 33,400
17/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/03/2026 37,100 3.2 (9.44%) 100 3.71 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
05/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
04/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
03/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
02/03/2026 31,000 2.7 (9.54%) 100 3.1 0 0 28,300 31,100 25,500
27/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
26/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
25/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
24/02/2026 28,300 0.4 (1.43%) 100 2.83 0 0 27,900 30,600 25,200
23/02/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
13/02/2026 27,900 2.2 (8.56%) 1,500 36.39 0 0 25,700 28,200 23,200
12/02/2026 25,700 2.3 (9.83%) 100 2.57 0 0 23,400 25,700 21,100
11/02/2026 23,400 -2.6 (-10%) 2,600 61.07 0 0 26,000 28,600 23,400
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/02/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 29,500 24,300
05/02/2026 26,900 0.1 (0.37%) 200 5.11 0 0 26,800 29,400 24,200
04/02/2026 26,800 0.8 (3.08%) 200 5.05 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 200 5.29 0 0 25,800 28,300 23,300
02/02/2026 25,800 -1.1 (-4.09%) 300 7.46 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.8 (3.07%) 200 5.06 0 0 26,100 28,700 23,500
29/01/2026 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
28/01/2026 26,100 -2.8 (-9.69%) 100 2.61 0 0 28,900 31,700 26,100
27/01/2026 28,900 2.1 (7.84%) 100 2.89 0 0 26,800 29,400 24,200
26/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
23/01/2026 26,800 0.5 (1.9%) 200 5.07 0 0 26,300 28,900 23,700
22/01/2026 26,300 1 (3.95%) 1,100 27.04 0 0 25,300 27,800 22,800
21/01/2026 25,300 -2.6 (-9.32%) 900 22.77 0 0 27,900 30,600 25,200
20/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
16/01/2026 27,900 2.3 (8.98%) 800 20.6 0 0 25,600 28,100 23,100
15/01/2026 25,600 -2.2 (-7.91%) 4,100 108.04 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.1 (8.17%) 600 15.36 0 0 25,700 28,200 23,200
12/01/2026 25,700 -0.1 (-0.39%) 1,200 31.06 0 0 25,800 28,300 23,300
09/01/2026 25,800 -2.8 (-9.79%) 8,000 207.07 0 0 28,600 31,400 25,800
08/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
05/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
31/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
30/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
29/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
26/12/2025 28,600 -0.1 (-0.35%) 400 11.04 0 0 28,700 31,500 25,900
25/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/12/2025 28,700 -0.2 (-0.69%) 700 18.53 0 0 28,900 31,700 26,100
22/12/2025 28,900 -0.1 (-0.34%) 400 10.73 0 0 29,000 31,900 26,100
19/12/2025 29,000 2.5 (9.43%) 100 2.9 0 0 26,500 29,100 23,900
18/12/2025 26,500 -2.8 (-9.56%) 200 5.3 0 0 29,300 32,200 26,400
17/12/2025 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 500 13.7 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 200 5.65 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800

Historical Data-ko - BSC

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