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
17/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
13/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
12/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
11/08/2026 39,000 0 (0%) 100 3.9 0 0 39,000 41,700 36,300
10/08/2026 39,000 -1 (-2.5%) 100 3.9 0 0 40,000 42,800 37,200
07/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
06/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
05/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
27/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
24/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
23/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
22/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
21/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
20/07/2026 40,000 0 (0%) 2,000 80 0 0 40,000 42,800 37,200
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
16/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
15/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
14/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
13/07/2026 40,000 -1 (-2.44%) 500 20 0 0 41,000 43,850 38,150
10/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
09/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
06/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/07/2026 41,000 2.6 (6.77%) 2,500 96.52 0 0 38,400 41,050 35,750
02/07/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
01/07/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
30/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
29/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
26/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
25/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
24/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
23/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
22/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
19/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
18/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
17/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
16/06/2026 38,400 -2.85 (-6.91%) 13,800 529.92 0 0 41,250 44,100 38,400
15/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
12/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
11/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
10/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
09/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
08/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
05/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
04/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
03/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
02/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
01/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
29/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
28/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
27/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
26/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
25/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
22/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
21/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
20/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
19/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
18/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
15/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
14/05/2026 43,000 2 (4.88%) 100 4.3 0 0 41,000 43,850 38,150
13/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
11/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/05/2026 41,000 -0.8 (-1.91%) 200 8.45 0 0 41,800 44,700 38,900
06/05/2026 41,800 0 (0%) 0 0 0 0 41,800 44,700 38,900
05/05/2026 41,800 -3.1 (-6.9%) 300 12.54 0 0 44,900 48,000 41,800
04/05/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
29/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
28/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
24/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
23/04/2026 44,900 2.9 (6.9%) 3,500 143.89 0 0 42,000 44,900 39,100
22/04/2026 42,000 0 (0%) 0 0 30,000 1,230 42,000 44,900 39,100
21/04/2026 42,000 1 (2.44%) 4,300 177.05 0 0 41,000 43,850 38,150
20/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 43,850 38,150
17/04/2026 41,000 0 (0%) 2,000 82 0 0 41,000 43,850 38,150
16/04/2026 41,000 0 (0%) 3,000 123 0 0 41,000 43,850 38,150
15/04/2026 41,000 0 (0%) 4,200 172.55 0 0 41,000 43,850 38,150
14/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
13/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
09/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.5 (-5.75%) 1,000 41 0 0 43,500 46,500 40,500
02/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
01/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
31/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
30/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
27/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
26/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
25/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
24/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
23/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
20/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
19/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
18/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
17/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
16/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
13/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
12/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
11/03/2026 43,500 0.75 (1.75%) 200 8.92 0 0 42,750 45,700 39,800
10/03/2026 42,750 0 (0%) 0 0 0 0 42,750 45,700 39,800
09/03/2026 42,750 -3.2 (-6.96%) 100 4.28 0 0 45,950 49,150 42,750
06/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
05/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
04/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
03/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
02/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
27/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
26/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
25/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
24/02/2026 45,950 2.95 (6.86%) 500 22.69 0 0 43,000 46,000 40,000
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000

Historical Data-ko - BSC

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