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
29/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
28/10/2026 30,500 0 (0%) 1 0.04 0 0 30,500 35,000 26,000
27/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
23/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
22/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
15/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
12/10/2026 30,500 0 (0%) 0 0 5,000 160 30,500 35,000 26,000
09/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
08/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
07/10/2026 30,500 -0.3 (-0.97%) 400 12.2 0 0 30,800 35,400 26,200
06/10/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
05/10/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
02/10/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
01/10/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
30/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
29/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
28/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
25/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/09/2026 30,800 0 (0%) 1,000 30.8 0 0 30,800 35,400 26,200
22/09/2026 30,800 0 (0%) 500 15.4 0 0 30,800 35,400 26,200
21/09/2026 30,800 0 (0%) 501 15.43 0 0 30,800 35,400 26,200
18/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
17/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
16/09/2026 35,400 0 (0%) 200 7.08 0 0 35,400 40,700 30,100
15/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
14/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
11/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
10/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
09/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
08/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
07/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
04/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
03/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
28/08/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
27/08/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
26/08/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
25/08/2026 35,400 0 (0%) 1,500 53.1 0 0 35,400 40,700 30,100
24/08/2026 36,900 4.6 (14.24%) 805 29.7 0 0 32,300 37,100 27,500
21/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
20/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
19/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
18/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/08/2026 32,500 0 (0%) 604 19.48 0 0 32,500 37,300 27,700
14/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/08/2026 32,500 -5.4 (-14.25%) 102 3.32 0 0 37,900 43,500 32,300
10/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
07/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
06/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
05/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
04/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
03/08/2026 37,900 -0.3 (-0.79%) 100 3.79 0 0 38,200 53,400 23,000
31/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
30/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
29/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
28/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
27/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
24/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
23/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
22/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
21/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
20/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/07/2026 38,200 0 (0%) 6 0.23 0 0 38,200 43,900 32,500
16/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
14/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
13/07/2026 38,200 0 (0%) 50 2.2 0 0 38,200 43,900 32,500
10/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
09/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
08/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
07/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
06/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
02/07/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
01/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
30/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
29/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
26/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
25/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
24/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
23/06/2026 38,200 0 (0%) 51 1.67 0 0 38,200 43,900 32,500
22/06/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
19/06/2026 38,200 0 (0%) 50 1.63 0 0 38,200 43,900 32,500
18/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
16/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/06/2026 38,200 0 (0%) 1 0.03 0 0 38,200 43,900 32,500
12/06/2026 38,200 -6.7 (-14.92%) 304 11.61 0 0 44,900 51,600 38,200
11/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
10/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
09/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
08/06/2026 44,900 5 (12.53%) 100 4.49 0 0 39,900 45,800 34,000
05/06/2026 39,900 4.6 (13.03%) 100 3.99 0 0 35,300 40,500 30,100
04/06/2026 32,800 0 (0%) 205 7.23 0 0 32,800 37,700 27,900
03/06/2026 32,800 4.2 (14.69%) 100 3.28 0 0 28,600 32,800 24,400
02/06/2026 28,600 -4.1 (-12.54%) 100 2.86 0 0 32,700 37,600 27,800
01/06/2026 32,700 0 (0%) 1,100 35.97 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 4.2 (14.74%) 100 3.27 0 0 28,500 32,700 24,300
26/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/05/2026 28,500 -3.9 (-12.04%) 100 2.85 0 0 32,400 37,200 27,600
21/05/2026 32,400 4.2 (14.89%) 100 3.24 0 0 28,200 32,400 24,000
20/05/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/05/2026 33,000 -3 (-8.33%) 104 3.44 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 37,000 0.5 (1.37%) 601 21.64 0 0 36,500 41,900 31,100
13/05/2026 36,500 -6.4 (-14.92%) 1,900 69.35 0 0 42,900 49,300 36,500
12/05/2026 42,900 2.2 (5.41%) 101 4.33 0 0 40,700 46,800 34,600
11/05/2026 40,700 5.2 (14.65%) 100 4.07 0 0 35,500 40,800 30,200
08/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/05/2026 35,500 0 (0%) 27 0.96 0 0 35,500 40,800 30,200
06/05/2026 35,500 4.5 (14.52%) 100 3.55 0 0 31,000 35,600 26,400
05/05/2026 28,100 -2.9 (-9.35%) 400 12.41 0 0 31,000 35,600 26,400
04/05/2026 31,000 1.6 (5.44%) 300 9.3 0 0 29,400 33,800 25,000
29/04/2026 30,100 1 (3.44%) 627 18.41 0 0 29,100 33,400 24,800

Historical Data-ko - BSC

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