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
15/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
14/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
11/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
10/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
09/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
08/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
07/09/2026 66,000 3.5 (5.6%) 700 40.8 0 0 62,500 68,700 56,300
04/09/2026 62,500 5.4 (9.46%) 100 6.25 0 0 57,100 62,800 51,400
03/09/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
28/08/2026 57,100 -2.3 (-3.87%) 200 11.42 0 0 59,400 65,300 53,500
27/08/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/08/2026 59,400 -6.6 (-10%) 100 5.94 0 0 66,000 72,600 59,400
25/08/2026 66,000 2.1 (3.29%) 100 6.6 0 0 63,900 70,200 57,600
24/08/2026 63,900 -2.1 (-3.18%) 200 12.33 0 0 66,000 72,600 59,400
21/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
20/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
19/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
17/08/2026 66,000 2.4 (3.77%) 100 6.6 0 0 63,600 69,900 57,300
14/08/2026 63,600 -1.4 (-2.15%) 700 41.46 0 0 65,000 71,500 58,500
13/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
12/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
11/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
10/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
07/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/08/2026 65,000 -1 (-1.52%) 200 13 0 0 66,000 72,600 59,400
05/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
04/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
03/08/2026 66,000 0 (0%) 1 0.06 0 0 66,000 72,600 59,400
31/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
30/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
29/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
28/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
24/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
23/07/2026 66,000 0.1 (0.15%) 1,200 72.6 0 0 65,900 72,400 59,400
22/07/2026 65,900 5.9 (9.83%) 116 7.46 0 0 60,000 66,000 54,000
21/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
20/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
17/07/2026 60,000 0 (0%) 4 0.23 0 0 60,000 66,000 54,000
16/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
15/07/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
14/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/07/2026 60,000 0 (0%) 3 0.18 0 0 60,000 66,000 54,000
09/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
08/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
01/07/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
30/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
25/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
24/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
23/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
22/06/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
19/06/2026 60,000 -2.9 (-4.61%) 100 6 0 0 62,900 69,100 56,700
18/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
17/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
16/06/2026 62,900 0 (0%) 46 2.67 0 0 62,900 69,100 56,700
15/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
12/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
11/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
10/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
09/06/2026 62,900 0 (0%) 60 3.4 0 0 62,900 69,100 56,700
08/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
05/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
04/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
03/06/2026 62,900 0 (0%) 4 0.24 0 0 62,900 69,100 56,700
02/06/2026 62,900 0 (0%) 1 0.07 0 0 62,900 69,100 56,700
01/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
29/05/2026 62,900 0 (0%) 4 0.23 0 0 62,900 69,100 56,700
28/05/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
27/05/2026 62,900 -0.1 (-0.16%) 200 12.58 0 0 63,000 69,300 56,700
26/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
25/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
22/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
21/05/2026 63,000 -4 (-5.97%) 4,900 303.23 0 0 67,000 73,700 60,300
20/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
19/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
18/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
15/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
14/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
13/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
12/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
11/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
08/05/2026 67,000 5 (8.06%) 100 6.7 0 0 62,000 68,200 55,800
07/05/2026 62,000 -5 (-7.46%) 1,000 62.06 0 0 67,000 73,700 60,300
06/05/2026 67,000 2.5 (3.88%) 100 6.7 0 0 64,500 70,900 58,100
05/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100
04/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100
29/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
28/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
24/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
23/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
22/04/2026 66,000 0 (0%) 1 0.07 0 0 66,000 72,600 59,400
21/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
20/04/2026 66,000 0 (0%) 115 7.59 0 0 66,000 72,600 59,400
17/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
16/04/2026 66,000 0 (0%) 626 44.71 0 0 66,000 72,600 59,400
15/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
14/04/2026 66,000 1 (1.54%) 100 6.6 0 0 65,000 71,500 58,500
13/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
10/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
09/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/04/2026 65,000 0 (0%) 9 0.56 0 0 65,000 71,500 58,500
07/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/04/2026 65,000 -1 (-1.52%) 319 20.15 0 0 66,000 72,600 59,400
03/04/2026 66,000 0 (0%) 8 0.53 154,800 9,288 66,000 72,600 59,400
02/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
01/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
31/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
30/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
26/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
25/03/2026 66,000 0.9 (1.38%) 300 19.6 0 0 65,100 71,600 58,600
24/03/2026 65,100 0 (0%) 0 0 0 0 65,100 71,600 58,600
23/03/2026 65,100 -1.9 (-2.84%) 100 6.51 0 0 67,000 73,700 60,300
20/03/2026 67,000 3.5 (5.51%) 400 27.08 0 0 63,500 69,800 57,200
19/03/2026 63,500 -2.9 (-4.37%) 4,885 322.08 0 0 66,400 73,000 59,800
18/03/2026 66,400 0 (0%) 0 0 0 0 66,400 73,000 59,800
17/03/2026 66,400 0 (0%) 20 1.33 0 0 66,400 73,000 59,800
16/03/2026 66,400 0.7 (1.07%) 1,002 66.49 0 0 65,700 72,200 59,200

Historical Data-ko - BSC

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