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
10/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/06/2026 34,000 0 (0%) 500 17 0 0 34,000 39,100 28,900
05/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 200 6.8 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/05/2026 34,000 -0.2 (-0.58%) 500 17 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 35,200 0.6 (1.73%) 100 3.52 0 0 34,600 39,700 29,500
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
14/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
13/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
12/05/2026 34,600 0.1 (0.29%) 300 10.38 0 0 34,500 39,600 29,400
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
07/05/2026 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 963,149 28,894.47 34,500 39,600 29,400
20/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/04/2026 34,500 -0.2 (-0.58%) 1,800 62.1 0 0 34,700 39,900 29,500
16/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
09/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
08/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/04/2026 34,700 0.2 (0.58%) 3,300 114.51 0 0 34,500 39,600 29,400
06/04/2026 34,500 0.2 (0.58%) 200 6.9 0 0 34,300 39,400 29,200
03/04/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/04/2026 34,300 0 (0%) 1,200 41.16 0 0 34,300 39,400 29,200
01/04/2026 34,300 0 (0%) 1,000 34.3 0 0 34,300 39,400 29,200
31/03/2026 34,300 -0.2 (-0.58%) 1,500 51.45 0 0 34,500 39,600 29,400
30/03/2026 34,500 0 (0%) 5 0.15 0 0 34,500 39,600 29,400
27/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/03/2026 34,500 1.5 (4.55%) 100 3.45 0 0 33,000 37,900 28,100
19/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/03/2026 33,000 -1.5 (-4.35%) 600 19.8 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
10/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
09/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
06/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
02/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0.2 (0.58%) 300 10.35 0 0 34,300 39,400 29,200
11/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
10/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
09/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
06/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
05/02/2026 34,300 0 (0%) 500 17.15 0 0 34,300 39,400 29,200
04/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/02/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/02/2026 34,300 0 (0%) 200 6.86 0 0 34,300 39,400 29,200
30/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
29/01/2026 34,300 0 (0%) 600 20.58 0 0 34,300 39,400 29,200
28/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
27/01/2026 34,300 -0.2 (-0.58%) 800 27.47 0 0 34,500 39,600 29,400
26/01/2026 34,500 0 (0%) 300 10.35 0 0 34,500 39,600 29,400
23/01/2026 34,500 -0.3 (-0.86%) 9,100 313.95 0 0 34,800 40,000 29,600
22/01/2026 34,800 0.2 (0.58%) 200 6.96 0 0 34,600 39,700 29,500
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/01/2026 36,000 1 (2.86%) 9,400 334.38 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/01/2026 35,000 0.2 (0.57%) 108 3.78 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 70 2.08 0 0 34,800 40,000 29,600
31/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
24/12/2025 35,000 0.2 (0.57%) 900 31.34 0 0 34,800 40,000 29,600
23/12/2025 34,900 0.3 (0.87%) 1,002 34.88 0 0 34,600 39,700 29,500
22/12/2025 34,600 0 (0%) 12 0.42 0 0 34,600 39,700 29,500
19/12/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/12/2025 34,500 0 (0%) 3,000 103.9 0 0 34,500 39,600 29,400
17/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
15/12/2025 34,500 -1.5 (-4.17%) 5,000 172.5 0 0 36,000 41,400 30,600
12/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600

Historical Data-ko - BSC

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