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
30/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
28/10/2026 31,000 0 (0%) 0 0 55,000 1,798.5 31,000 35,600 26,400
27/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/10/2026 31,000 0 (0%) 0 0 55,000 1,798.5 31,000 35,600 26,400
23/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/10/2026 31,000 0 (0%) 0 0 61,000 1,994.7 31,000 35,600 26,400
12/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/10/2026 31,000 1 (3.33%) 1,000 31 61,000 1,994.7 30,000 34,500 25,500
08/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/10/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
06/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/10/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/09/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
24/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/09/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
22/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
21/09/2026 30,000 0 (0%) 0 0 56,000 1,831.2 30,000 34,500 25,500
18/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
17/09/2026 30,000 0 (0%) 0 0 56,000 1,831.2 30,000 34,500 25,500
16/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/09/2026 30,000 0 (0%) 0 0 60,200 1,968.54 30,000 34,500 25,500
14/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/09/2026 30,000 0 (0%) 0 0 59,000 1,929.3 30,000 34,500 25,500
09/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/09/2026 30,000 0 (0%) 0 0 61,000 1,994.7 30,000 34,500 25,500
04/09/2026 30,000 -0.7 (-2.28%) 200 6 0 0 30,700 35,300 26,100
03/09/2026 30,700 0 (0%) 0 0 62,000 2,027.4 30,700 35,300 26,100
28/08/2026 30,700 0 (0%) 0 0 65,000 2,125.5 30,700 35,300 26,100
27/08/2026 30,700 0 (0%) 0 0 65,000 2,125.5 30,700 35,300 26,100
26/08/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
25/08/2026 30,000 -2.5 (-7.69%) 2,200 67.5 63,300 2,069.91 32,500 37,300 27,700
24/08/2026 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/08/2026 33,000 0 (0%) 0 0 70,000 2,289 33,000 37,900 28,100
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/08/2026 33,000 0 (0%) 1,000 33 70,000 2,289 33,000 37,900 28,100
17/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/08/2026 33,000 -2 (-5.71%) 1,000 33 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 114 4.01 15,000 447 35,000 40,200 29,800
11/08/2026 35,000 2 (6.06%) 500 17.5 0 0 33,000 37,900 28,100
10/08/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 103 3.4 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 1,000 33 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 2,000 66 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
31/07/2026 33,000 0.1 (0.3%) 3,000 99 0 0 32,900 37,800 28,000
30/07/2026 33,000 0 (0%) 2,301 75.81 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 1,500 49.5 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 6,700 221.1 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
23/07/2026 33,000 0.1 (0.3%) 2,500 82.5 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 33,000 0.4 (1.23%) 3,200 105.4 0 0 32,600 37,400 27,800
20/07/2026 32,600 0 (0%) 1,500 48.9 0 0 32,600 37,400 27,800
17/07/2026 32,600 0 (0%) 2,000 65.2 0 0 32,600 37,400 27,800
16/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
15/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
14/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
13/07/2026 32,600 0 (0%) 700 22.82 0 0 32,600 37,400 27,800
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/07/2026 32,600 0.1 (0.31%) 700 22.82 67,000 2,184.2 32,500 37,300 27,700
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
07/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
06/07/2026 32,500 0 (0%) 0 0 66,000 2,151.6 32,500 37,300 27,700
03/07/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
02/07/2026 32,500 0 (0%) 101 3.28 0 0 32,500 37,300 27,700
01/07/2026 32,500 0 (0%) 800 26 0 0 32,500 37,300 27,700
30/06/2026 32,500 0 (0%) 9,100 295.75 58,000 1,890.8 32,500 37,300 27,700
29/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
26/06/2026 32,500 0 (0%) 0 0 57,000 1,858.2 32,500 37,300 27,700
25/06/2026 32,500 -1 (-2.99%) 1,000 32.5 0 0 33,500 38,500 28,500
24/06/2026 33,500 1 (3.08%) 9,000 301.5 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 22,005 715.14 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 7,900 256.75 40,000 1,108 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
18/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
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

Historical Data-ko - BSC

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