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 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/10/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
26/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/10/2026 33,000 0 (0%) 1,301 42.93 0 0 33,000 37,900 28,100
22/10/2026 33,000 0 (0%) 900 29.69 0 0 33,000 37,900 28,100
21/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
20/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/10/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/10/2026 33,000 0 (0%) 1,000 33 0 0 33,000 37,900 28,100
09/10/2026 33,000 3.6 (12.24%) 100 3.3 0 0 29,400 33,800 25,000
08/10/2026 29,400 0 (0%) 7 0.21 0 0 29,400 33,800 25,000
07/10/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/10/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
05/10/2026 29,000 -3.9 (-11.85%) 2,200 64.69 0 0 32,900 37,800 28,000
02/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
01/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/09/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
25/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
17/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/09/2026 32,900 0 (0%) 7 0.23 0 0 32,900 37,800 28,000
15/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
14/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/09/2026 32,900 0 (0%) 7 0.2 0 0 32,900 37,800 28,000
10/09/2026 32,900 0 (0%) 2 0.07 0 0 32,900 37,800 28,000
09/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/09/2026 32,900 0.8 (2.49%) 1,200 39.48 0 0 32,100 36,900 27,300
04/09/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
03/09/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
28/08/2026 30,300 -3.5 (-10.36%) 200 6.41 0 0 33,800 38,800 28,800
27/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
26/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
25/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
24/08/2026 33,800 0 (0%) 4 0.14 0 0 33,800 38,800 28,800
21/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
20/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
19/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
18/08/2026 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
17/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
14/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
13/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
11/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
10/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
07/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
06/08/2026 33,800 1.3 (4%) 105 3.55 0 0 32,500 37,300 27,700
05/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
04/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
31/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
30/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
29/07/2026 32,500 0 (0%) 0 0 45,000 1,246.5 32,500 37,300 27,700
28/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
22/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
21/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
20/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
17/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/07/2026 32,500 0 (0%) 9 0.3 0 0 32,500 37,300 27,700
15/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
14/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
10/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
09/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/07/2026 32,500 1.5 (4.84%) 309 10.04 0 0 31,000 35,600 26,400
07/07/2026 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
06/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
03/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
02/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
01/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
30/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/06/2026 31,000 0 (0%) 1 0.03 0 0 31,000 35,600 26,400
26/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/06/2026 31,000 -3 (-8.82%) 1,001 31.03 0 0 34,000 39,100 28,900
23/06/2026 34,000 2.4 (7.59%) 500 17 0 0 31,600 36,300 26,900
22/06/2026 31,500 1.1 (3.62%) 1,030 32.5 0 0 30,400 34,900 25,900
19/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
18/06/2026 30,400 0 (0%) 4 0.12 0 0 30,400 34,900 25,900
17/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
16/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/06/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
11/06/2026 30,400 0 (0%) 11 0.34 0 0 30,400 34,900 25,900
10/06/2026 30,400 -2.7 (-8.16%) 503 15.3 0 0 33,100 38,000 28,200
09/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
08/06/2026 33,100 0 (0%) 102 3.38 0 0 33,100 38,000 28,200
05/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
04/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
03/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
02/06/2026 33,100 -0.5 (-1.49%) 830 27.49 0 0 33,600 38,600 28,600
01/06/2026 33,600 0 (0%) 16 0.54 0 0 33,600 38,600 28,600
29/05/2026 33,600 0 (0%) 11 0.37 0 0 33,600 38,600 28,600
28/05/2026 33,600 0 (0%) 6 0.2 0 0 33,600 38,600 28,600
27/05/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
26/05/2026 33,600 0 (0%) 100 3.36 0 0 33,600 38,600 28,600
25/05/2026 36,600 0.7 (1.95%) 700 25.62 0 0 35,900 41,200 30,600
22/05/2026 36,500 1 (2.82%) 1,000 35.9 0 0 35,500 40,800 30,200
21/05/2026 35,500 0 (0%) 8 0.3 0 0 35,500 40,800 30,200
20/05/2026 35,500 0 (0%) 4 0.15 0 0 35,500 40,800 30,200
19/05/2026 35,500 0 (0%) 102 3.63 0 0 35,500 40,800 30,200
18/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/05/2026 35,500 0.5 (1.43%) 200 7.1 0 0 35,000 40,200 29,800
14/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/05/2026 35,000 -0.5 (-1.41%) 3,000 105.01 0 0 35,500 40,800 30,200
12/05/2026 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
11/05/2026 35,500 -0.3 (-0.84%) 1,700 60.35 0 0 35,800 41,100 30,500
08/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/05/2026 36,000 -1.5 (-4%) 200 7.15 0 0 37,500 43,100 31,900
05/05/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
04/05/2026 37,500 0.6 (1.63%) 100 3.75 0 0 36,900 42,400 31,400

Historical Data-ko - BSC

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