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 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/10/2026 50,000 0 (0%) 1 0.05 0 0 50,000 55,000 45,000
22/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
16/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
09/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
06/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
05/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
02/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
01/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
30/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
17/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
16/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/09/2026 50,000 0 (0%) 4 0.18 0 0 50,000 55,000 45,000
11/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
09/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/09/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
07/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
04/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
03/09/2026 50,000 0 (0%) 2,000 100 0 0 50,000 55,000 45,000
28/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
17/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/08/2026 50,000 -2 (-3.85%) 104 5.19 0 0 52,000 57,200 46,800
13/08/2026 52,000 0 (0%) 200 10.4 0 0 52,000 57,200 46,800
12/08/2026 52,000 2 (4%) 300 15.6 0 0 50,000 55,000 45,000
11/08/2026 50,000 0 (0%) 1,600 80 0 0 50,000 55,000 45,000
10/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
06/08/2026 50,000 3.5 (7.53%) 200 10 0 0 46,500 51,100 41,900
05/08/2026 46,500 0 (0%) 4 0.17 0 0 46,500 51,100 41,900
04/08/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
03/08/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
31/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
30/07/2026 46,500 0 (0%) 200 9.3 0 0 46,500 51,100 41,900
29/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
28/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
27/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
24/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
23/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
22/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
21/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
20/07/2026 46,500 0 (0%) 100 4.65 0 0 46,500 51,100 41,900
17/07/2026 46,500 1.5 (3.33%) 560 25.95 0 0 45,000 49,500 40,500
16/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
15/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
14/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
13/07/2026 45,000 0 (0%) 520 23.4 0 0 45,000 49,500 40,500
10/07/2026 45,000 2 (4.65%) 1,000 45 0 0 43,000 47,300 38,700
09/07/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
08/07/2026 43,000 0 (0%) 10 0.47 0 0 43,000 47,300 38,700
07/07/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
06/07/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
03/07/2026 43,000 1 (2.38%) 200 8.5 0 0 42,000 46,200 37,800
02/07/2026 42,000 0 (0%) 200 8.4 0 0 42,000 46,200 37,800
01/07/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/06/2026 42,000 2 (5%) 5,900 249 0 0 40,000 44,000 36,000
26/06/2026 40,000 0 (0%) 200 8 0 0 40,000 44,000 36,000
25/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
24/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
23/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
22/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
19/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
18/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
17/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
16/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
15/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
12/06/2026 40,000 0 (0%) 400 16 0 0 40,000 44,000 36,000
11/06/2026 40,000 0 (0%) 600 24 0 0 40,000 44,000 36,000
10/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
08/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
05/06/2026 40,000 0 (0%) 400 16.3 0 0 40,000 44,000 36,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
03/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
02/06/2026 40,000 -2.5 (-5.88%) 200 8 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
29/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
28/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
27/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
26/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
25/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
22/05/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
21/05/2026 42,000 -0.5 (-1.18%) 100 4.2 0 0 42,500 46,700 38,300
20/05/2026 42,500 0.5 (1.19%) 400 16.45 0 0 42,000 46,200 37,800
19/05/2026 42,000 -1 (-2.33%) 500 21.03 0 0 43,000 47,300 38,700
18/05/2026 43,000 1 (2.38%) 500 21.26 0 0 42,000 46,200 37,800
15/05/2026 42,000 3.5 (9.09%) 1,106 46.58 0 0 38,500 42,300 34,700
14/05/2026 38,500 3.5 (10%) 304 11.68 0 0 35,000 38,500 31,500
13/05/2026 35,000 3 (9.38%) 502 17.56 0 0 32,000 35,200 28,800
12/05/2026 32,000 2.9 (9.97%) 202 6.46 0 0 29,100 32,000 26,200
11/05/2026 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
08/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
07/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
06/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
05/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
04/05/2026 29,200 0 (0%) 60 1.65 0 0 29,200 32,100 26,300

Historical Data-ko - BSC

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