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
09/11/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/11/2026 25,000 0 (0%) 58,000 1,450 0 0 25,000 28,700 21,300
05/11/2026 25,000 0 (0%) 134,100 3,355.2 0 0 25,000 28,700 21,300
04/11/2026 25,000 0 (0%) 5,500 137.5 0 0 25,000 28,700 21,300
03/11/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/11/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
30/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/10/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
28/10/2026 25,000 0 (0%) 1,500 37.5 0 0 25,000 28,700 21,300
27/10/2026 25,000 1 (4.17%) 802 20.05 0 0 24,000 27,600 20,400
26/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/10/2026 24,000 0 (0%) 51 1.22 0 0 24,000 27,600 20,400
22/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/10/2026 24,000 0 (0%) 2,200 52.8 0 0 24,000 27,600 20,400
09/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2026 24,000 -1 (-4%) 100 2.4 0 0 25,000 28,700 21,300
05/10/2026 25,000 0.5 (2.04%) 2,700 67.5 0 0 24,500 28,100 20,900
02/10/2026 24,500 0 (0%) 50 1.18 0 0 24,500 28,100 20,900
01/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/09/2026 24,500 0.3 (1.24%) 500 12.25 0 0 24,200 27,800 20,600
29/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
28/09/2026 24,100 0.1 (0.42%) 400 9.66 0 0 24,000 27,600 20,400
25/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/09/2026 24,000 -2.7 (-10.11%) 100 2.4 0 0 26,700 30,700 22,700
22/09/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
21/09/2026 26,700 3.4 (14.59%) 300 8.01 0 0 23,300 26,700 19,900
18/09/2026 23,600 -3.4 (-12.59%) 200 4.66 0 0 27,000 31,000 23,000
17/09/2026 27,000 -4.3 (-13.74%) 100 2.7 0 0 31,300 35,900 26,700
16/09/2026 31,300 0 (0%) 0 0 8,068,250 282,388.75 31,300 35,900 26,700
15/09/2026 32,500 4.2 (14.84%) 10,100 315.75 0 0 28,300 32,500 24,100
14/09/2026 30,000 2.9 (10.7%) 1,500 42.5 0 0 27,100 31,100 23,100
11/09/2026 27,500 3.5 (14.58%) 50,800 1,376.65 0 0 24,000 27,600 20,400
10/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/09/2026 24,000 -3.5 (-12.73%) 3,000 72.1 0 0 27,500 31,600 23,400
04/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/09/2026 27,500 0.4 (1.48%) 5,000 137.5 0 0 27,100 31,100 23,100
28/08/2026 27,100 0 (0%) 19,200 521.06 0 0 27,100 31,100 23,100
27/08/2026 27,100 0.2 (0.74%) 19,200 521.06 0 0 26,900 30,900 22,900
26/08/2026 26,800 0 (0%) 27,200 731.95 0 0 26,800 30,800 22,800
25/08/2026 26,800 0.6 (2.29%) 3,800 101.84 0 0 26,200 30,100 22,300
24/08/2026 26,700 1.1 (4.3%) 7,300 191.47 0 0 25,600 29,400 21,800
21/08/2026 25,500 0 (0%) 12,100 310 0 0 25,500 29,300 21,700
20/08/2026 25,500 0.5 (2%) 6,700 170.57 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 1,100 27.5 0 0 25,000 28,700 21,300
18/08/2026 25,000 1 (4.17%) 100 2.5 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/08/2026 24,000 -0.5 (-2.04%) 1,500 36.03 0 0 24,500 28,100 20,900
13/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/08/2026 24,500 -0.6 (-2.39%) 8,000 196 0 0 25,100 28,800 21,400
10/08/2026 25,100 0.4 (1.62%) 1,600 40.16 0 0 24,700 28,400 21,000
07/08/2026 24,500 0 (0%) 10,700 264.52 0 0 24,500 28,100 20,900
06/08/2026 24,500 -0.5 (-2%) 4,900 120.05 0 0 25,000 28,700 21,300
05/08/2026 25,000 0.6 (2.46%) 3,500 87.5 0 0 24,400 28,000 20,800
04/08/2026 24,400 0 (0%) 6,200 151.28 0 0 24,400 28,000 20,800
03/08/2026 24,500 0.3 (1.24%) 13,000 317.36 0 0 24,200 27,800 20,600
31/07/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
30/07/2026 24,200 0 (0%) 21,700 525.14 0 0 24,200 27,800 20,600
29/07/2026 24,000 -0.5 (-2.04%) 74,000 1,790 0 0 24,500 28,100 20,900
28/07/2026 24,500 0 (0%) 3,200 78.4 0 0 24,500 28,100 20,900
27/07/2026 24,500 1 (4.26%) 20,000 490 0 0 23,500 27,000 20,000
24/07/2026 24,000 0.2 (0.84%) 30,000 703.8 0 0 23,800 27,300 20,300
23/07/2026 23,500 -0.5 (-2.08%) 37,000 879.85 0 0 24,000 27,600 20,400
22/07/2026 24,000 -0.5 (-2.04%) 22,700 545.42 0 0 24,500 28,100 20,900
21/07/2026 24,500 0.5 (2.08%) 4,100 100.45 0 0 24,000 27,600 20,400
20/07/2026 24,000 0.6 (2.56%) 4,200 100.81 0 0 23,400 26,900 19,900
17/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
16/07/2026 23,000 -0.5 (-2.13%) 3,700 86.6 0 0 23,500 27,000 20,000
15/07/2026 24,000 0.5 (2.13%) 1,500 35.3 0 0 23,500 27,000 20,000
14/07/2026 23,500 0.1 (0.43%) 1,800 42.3 0 0 23,400 26,900 19,900
13/07/2026 23,000 0.4 (1.77%) 800 18.7 0 0 22,600 25,900 19,300
10/07/2026 23,300 -0.7 (-2.92%) 1,300 29.37 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 400 9.6 686,456 17,819.86 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 3,900 93.42 2,707,094 70,384.44 24,000 27,600 20,400
25/06/2026 24,000 1.9 (8.6%) 1,500 36 0 0 22,100 25,400 18,800
24/06/2026 22,100 -1.9 (-7.92%) 7,000 154.7 5,204,430 135,315.18 24,000 27,600 20,400
23/06/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
22/06/2026 24,000 0 (0%) 8,300 199.2 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 1,653,100 42,980.6 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 1.6 (7.14%) 100 2.4 0 0 22,400 25,700 19,100
15/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
12/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
11/06/2026 22,000 -2 (-8.33%) 4,500 101 0 0 24,000 27,600 20,400
10/06/2026 24,000 0.2 (0.84%) 1,000 24 0 0 23,800 27,300 20,300
09/06/2026 24,000 2 (9.09%) 12,100 287.95 0 0 22,000 25,300 18,700
08/06/2026 22,000 0 (0%) 2,000 44 0 0 22,000 25,300 18,700
05/06/2026 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
04/06/2026 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 851,450 20,434.8 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 -2 (-8.7%) 300 6.3 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 2.1 (10.05%) 5,500 126.5 0 0 20,900 24,000 17,800
22/05/2026 20,900 -3.6 (-14.69%) 300 6.27 0 0 24,500 28,100 20,900
21/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
18/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
15/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900

Historical Data-ko - BSC

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