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
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
29/04/2026 29,200 0 (0%) 102 2.98 0 0 29,200 32,100 26,300
28/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
24/04/2026 29,200 0 (0%) 7 0.2 0 0 29,200 32,100 26,300
23/04/2026 29,200 0 (0%) 500 14.6 0 0 29,200 32,100 26,300
22/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
21/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
20/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
17/04/2026 29,200 0 (0%) 501 14.63 0 0 29,200 32,100 26,300
16/04/2026 29,200 0 (0%) 200 5.84 0 0 29,200 32,100 26,300
15/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
14/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
13/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
10/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
08/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
07/04/2026 29,200 0 (0%) 166 4.77 0 0 29,200 32,100 26,300
06/04/2026 29,200 0 (0%) 1,200 35.04 0 0 29,200 32,100 26,300
03/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
02/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
01/04/2026 29,200 0 (0%) 1,003 29.29 0 0 29,200 32,100 26,300
31/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
30/03/2026 29,200 0 (0%) 11 0.31 0 0 29,200 32,100 26,300
27/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
26/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
25/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
24/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
23/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
20/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
18/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
17/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
16/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
13/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
12/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
11/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
10/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/03/2026 29,200 -3.2 (-9.88%) 100 2.92 0 0 32,400 35,600 29,200
06/03/2026 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
05/03/2026 32,400 -3.6 (-10%) 300 9.72 0 0 36,000 39,600 32,400
04/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
03/03/2026 36,000 -4 (-10%) 100 3.6 0 0 40,000 44,000 36,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
27/02/2026 40,000 -4.2 (-9.5%) 100 4 0 0 44,200 48,600 39,800
26/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
25/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
24/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
13/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
12/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
11/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
10/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
09/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
06/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
05/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
04/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
03/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
02/02/2026 44,200 0 (0%) 2 0.09 0 0 44,200 48,600 39,800
30/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
29/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
28/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
27/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
22/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
21/01/2026 44,200 0 (0%) 10 0.49 0 0 44,200 48,600 39,800
20/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
19/01/2026 44,200 4 (9.95%) 1,000 44.2 0 0 40,200 44,200 36,200
16/01/2026 40,200 0 (0%) 0 0 0 0 40,200 44,200 36,200
15/01/2026 40,200 3.6 (9.84%) 1,105 44.41 0 0 36,600 40,200 33,000
14/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
13/01/2026 36,600 0 (0%) 1 0.03 0 0 36,600 40,200 33,000
12/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
09/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
08/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
07/01/2026 36,600 0 (0%) 6,600 241.56 0 0 36,600 40,200 33,000
06/01/2026 36,600 3.3 (9.91%) 401 14.67 0 0 33,300 36,600 30,000
05/01/2026 33,300 0 (0%) 10 0.32 0 0 33,300 36,600 30,000
31/12/2025 33,300 -3.6 (-9.76%) 5,308 176.76 0 0 36,900 40,500 33,300
30/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 40,500 33,300
29/12/2025 36,900 0 (0%) 4 0.13 0 0 36,900 40,500 33,300
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/12/2025 36,900 -1.1 (-2.89%) 4,202 155.07 0 0 38,000 41,800 34,200
24/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
23/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
22/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
19/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
18/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 400 15.2 0 0 38,000 41,800 34,200
16/12/2025 38,000 -1 (-2.56%) 200 7.6 0 0 39,000 42,900 35,100
15/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
12/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
11/12/2025 39,000 2.7 (7.44%) 2,001 77.24 0 0 36,300 39,900 32,700
10/12/2025 36,300 3.3 (10%) 800 28.38 0 0 33,000 36,300 29,700
09/12/2025 33,000 3 (10%) 400 13.2 0 0 30,000 33,000 27,000
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000

Historical Data-ko - BSC

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