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
28/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
22/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
21/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
20/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
19/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/10/2026 33,000 2 (6.45%) 1,400 45.6 0 0 31,000 34,100 27,900
08/10/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
07/10/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
06/10/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
05/10/2026 30,000 -1.5 (-4.76%) 133,000 3,990 0 0 31,500 34,600 28,400
02/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
30/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
25/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
24/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
23/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
22/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
21/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
18/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
17/09/2026 31,500 -0.5 (-1.56%) 11,700 368.55 0 0 32,000 35,200 28,800
16/09/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
15/09/2026 32,000 1 (3.23%) 4,776 143.68 0 0 31,000 34,100 27,900
14/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
09/09/2026 31,000 -0.6 (-1.9%) 100 3.1 0 0 31,600 34,700 28,500
08/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
07/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
04/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
03/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
28/08/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
27/08/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
26/08/2026 31,600 0.1 (0.32%) 3,900 123.24 0 0 31,500 34,600 28,400
25/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
24/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
21/08/2026 31,500 -0.5 (-1.56%) 12,600 396.9 0 0 32,000 35,200 28,800
20/08/2026 32,000 0 (0%) 12,400 396.7 0 0 32,000 35,200 28,800
19/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
18/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
17/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
14/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
13/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
12/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/08/2026 32,000 0.5 (1.59%) 600 19.3 0 0 31,500 34,600 28,400
07/08/2026 31,500 0 (0%) 10,500 315.15 0 0 31,500 34,600 28,400
06/08/2026 31,500 0.5 (1.61%) 100 3.15 0 0 31,000 34,100 27,900
05/08/2026 31,000 2.2 (7.64%) 14,701 441.33 0 0 28,800 31,600 26,000
04/08/2026 28,800 -3.2 (-10%) 20,537 660.71 0 0 32,000 35,200 28,800
03/08/2026 32,000 0.5 (1.59%) 600 19.1 0 0 31,500 34,600 28,400
31/07/2026 31,500 -0.3 (-0.94%) 1,000 31.5 0 0 31,800 34,900 28,700
30/07/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
29/07/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
28/07/2026 36,000 0.9 (2.56%) 1,313 42.43 0 0 35,100 38,600 31,600
27/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
24/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
23/07/2026 35,100 0 (0%) 9 0.32 0 0 35,100 38,600 31,600
22/07/2026 35,100 -3.9 (-10%) 200 7.8 0 0 39,000 42,900 35,100
21/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
20/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
17/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
16/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
15/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
14/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
13/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
10/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
09/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
08/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
06/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
02/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
01/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
30/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
25/06/2026 39,000 2.7 (7.44%) 100 3.9 0 0 36,300 39,900 32,700
24/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
23/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
22/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
19/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
18/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
17/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
16/06/2026 36,300 3.3 (10%) 100 3.63 0 0 33,000 36,300 29,700
15/06/2026 33,000 0 (0%) 2,600 85.8 0 0 33,000 36,300 29,700
12/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
11/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
10/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
05/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
04/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
03/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
02/06/2026 33,000 0 (0%) 13,900 458.7 0 0 33,000 36,300 29,700
01/06/2026 33,000 -1.6 (-4.62%) 45,300 1,513.92 0 0 34,600 38,000 31,200
29/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
28/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
27/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
26/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
25/05/2026 34,600 0 (0%) 1 0.03 0 0 34,600 38,000 31,200
22/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
21/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
20/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
19/05/2026 34,600 3.1 (9.84%) 100 3.46 0 0 31,500 34,600 28,400
18/05/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
15/05/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
14/05/2026 31,500 -3.5 (-10%) 100 3.15 0 0 35,000 38,500 31,500
13/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
12/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
07/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/05/2026 35,000 -1.3 (-3.58%) 400 14 0 0 36,300 39,900 32,700
29/04/2026 36,300 3.3 (10%) 100 3.63 0 0 33,000 36,300 29,700
28/04/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700

Historical Data-ko - BSC

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