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
12/06/2026 32,700 0.2 (0.62%) 3,300 107.31 0 0 32,500 37,300 27,700
11/06/2026 32,500 0 (0%) 5,400 175.5 0 0 32,500 37,300 27,700
10/06/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
09/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
05/06/2026 32,500 0 (0%) 12,100 393.25 0 0 32,500 37,300 27,700
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/06/2026 32,500 -1.3 (-3.85%) 1,000 32.5 0 0 33,800 38,800 28,800
02/06/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/06/2026 32,500 -0.2 (-0.61%) 2,000 67.5 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 0.2 (0.62%) 4,500 147.15 0 0 32,500 37,300 27,700
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
25/05/2026 33,000 0.8 (2.48%) 7,100 230.62 0 0 32,200 37,000 27,400
22/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/05/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
18/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/05/2026 32,200 0 (0%) 1,100 35.45 0 0 32,200 37,000 27,400
12/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
29/04/2026 32,200 0 (0%) 1,700 54.74 0 0 32,200 37,000 27,400
28/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
23/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
22/04/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
21/04/2026 32,300 0 (0%) 1,100 35.46 0 0 32,300 37,100 27,500
20/04/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/04/2026 32,000 0 (0%) 200 6.45 0 0 32,000 36,800 27,200
16/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/04/2026 32,000 0 (0%) 9,800 313.6 0 0 32,000 36,800 27,200
07/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/04/2026 32,000 0 (0%) 100 3.2 315,800 10,674.04 32,000 36,800 27,200
03/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
01/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 0 0 148,000 5,002.4 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/03/2026 32,000 0 (0%) 400 12.8 0 0 32,000 36,800 27,200
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 200 6.4 15,000 507 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 0 0 25,000 845 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 1,000 32 20,000 676 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 1,400 44.75 0 0 32,000 36,800 27,200
21/01/2026 32,000 -0.1 (-0.31%) 500 16 0 0 32,100 36,900 27,300
20/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/01/2026 32,100 0.1 (0.31%) 500 16.05 0 0 32,000 36,800 27,200
16/01/2026 32,000 0.3 (0.95%) 1,000 31.95 0 0 31,700 36,400 27,000
15/01/2026 31,800 0.2 (0.63%) 2,301 73.04 0 0 31,600 36,300 26,900
14/01/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
13/01/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 36,200 26,800
12/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/01/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/01/2026 31,500 0 (0%) 0 0 60,000 2,100 31,500 36,200 26,800
05/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/12/2025 31,200 0.2 (0.65%) 17,000 535.2 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
24/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500

Historical Data-ko - BSC

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