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
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/08/2026 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
20/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
19/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 35,200 28,800
18/08/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 35,000 28,800
17/08/2026 31,900 0 (0%) 100 3.19 0 0 31,900 35,000 28,800
14/08/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
13/08/2026 31,900 0.1 (0.31%) 100 3.19 0 0 31,800 34,900 28,700
12/08/2026 31,800 0.3 (0.95%) 1,400 44.13 0 0 31,500 34,600 28,400
11/08/2026 31,500 -0.5 (-1.56%) 2,710 85.37 0 0 32,000 35,200 28,800
10/08/2026 32,000 0 (0%) 500 15.87 0 0 32,000 35,200 28,800
07/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
04/08/2026 32,000 1.4 (4.58%) 1,300 41.57 0 0 30,600 33,600 27,600
03/08/2026 30,600 0 (0%) 4 0.12 0 0 30,600 33,600 27,600
31/07/2026 30,600 -1.4 (-4.38%) 100 3.06 0 0 32,000 35,200 28,800
30/07/2026 32,000 0 (0%) 400 12.8 0 0 32,000 35,200 28,800
29/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
27/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/07/2026 32,000 1 (3.23%) 800 25.45 0 0 31,000 34,100 27,900
22/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
20/07/2026 31,000 0 (0%) 2,300 71.33 0 0 31,000 34,100 27,900
17/07/2026 31,000 -0.6 (-1.9%) 300 9.36 0 0 31,600 34,700 28,500
16/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
15/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
14/07/2026 31,600 1.1 (3.61%) 2,200 69.52 0 0 30,500 33,500 27,500
13/07/2026 30,500 -1 (-3.17%) 9,900 302 0 0 31,500 34,600 28,400
10/07/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/07/2026 31,500 -0.4 (-1.25%) 100 3.15 0 0 31,900 35,000 28,800
08/07/2026 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 35,200 28,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/07/2026 32,000 -0.7 (-2.14%) 400 12.81 0 0 32,700 35,900 29,500
03/07/2026 32,700 0 (0%) 16 0.57 0 0 32,700 35,900 29,500
02/07/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
01/07/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
30/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
29/06/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
26/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
25/06/2026 32,700 0.5 (1.55%) 935 30.62 0 0 32,200 35,400 29,000
24/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
23/06/2026 32,200 0 (0%) 2 0.07 0 0 32,200 35,400 29,000
22/06/2026 32,200 0 (0%) 200 6.44 0 0 32,200 35,400 29,000
19/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
18/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
17/06/2026 32,200 0.5 (1.58%) 300 9.64 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0.2 (0.63%) 200 6.34 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 30 0.95 0 0 31,500 34,600 28,400
09/06/2026 31,500 -1.1 (-3.37%) 500 15.75 0 0 32,600 35,800 29,400
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
02/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
01/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
29/05/2026 32,600 -1.4 (-4.12%) 100 3.26 0 0 34,000 37,400 30,600
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
26/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/05/2026 34,000 0.8 (2.41%) 3,300 109.76 0 0 33,200 36,500 29,900
21/05/2026 33,200 0.1 (0.3%) 202 6.7 0 0 33,100 36,400 29,800
20/05/2026 33,100 -0.2 (-0.6%) 210 6.96 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 3 0.11 0 0 33,300 36,600 30,000
18/05/2026 33,300 -0.2 (-0.6%) 1,000 33.3 0 0 33,500 36,800 30,200
15/05/2026 33,500 0.2 (0.6%) 800 26.6 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0.1 (0.3%) 100 3.33 0 0 33,200 36,500 29,900
12/05/2026 33,200 0 (0%) 7 0.23 0 0 33,200 36,500 29,900
11/05/2026 33,200 0 (0%) 30 1.03 0 0 33,200 36,500 29,900
08/05/2026 33,200 0 (0%) 13 0.43 0 0 33,200 36,500 29,900
07/05/2026 33,200 0.2 (0.61%) 200 6.63 0 0 33,000 36,300 29,700
06/05/2026 33,000 0.5 (1.54%) 101 3.33 0 0 32,500 35,700 29,300
05/05/2026 32,500 0 (0%) 2 0.07 0 0 32,500 35,700 29,300
04/05/2026 32,500 -0.5 (-1.52%) 300 9.77 0 0 33,000 36,300 29,700
29/04/2026 33,000 0 (0%) 3,710 122.43 0 0 33,000 36,300 29,700
28/04/2026 33,000 -0.1 (-0.3%) 5,200 172.36 0 0 33,100 36,400 29,800
24/04/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
23/04/2026 33,100 -0.2 (-0.6%) 200 6.62 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 400 13.3 0 0 33,300 36,600 30,000
21/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
17/04/2026 33,300 -0.2 (-0.6%) 300 9.98 0 0 33,500 36,800 30,200
16/04/2026 33,500 1.5 (4.69%) 4,901 162.65 0 0 32,000 35,200 28,800
15/04/2026 32,000 -1.6 (-4.76%) 1,013 33.22 0 0 33,600 36,900 30,300
14/04/2026 33,600 0.1 (0.3%) 400 13.44 0 0 33,500 36,800 30,200
13/04/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
10/04/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
09/04/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
08/04/2026 33,500 0 (0%) 800 26.8 0 0 33,500 36,800 30,200
07/04/2026 33,500 0 (0%) 300 10.05 0 0 33,500 36,800 30,200
06/04/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
03/04/2026 33,500 -0.1 (-0.3%) 1,487 49.95 0 0 33,600 36,900 30,300
02/04/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
01/04/2026 33,600 0 (0%) 1,900 63.71 0 0 33,600 36,900 30,300
31/03/2026 33,600 0.1 (0.3%) 200 6.71 0 0 33,500 36,800 30,200
30/03/2026 33,500 0 (0%) 200 6.7 0 0 33,500 36,800 30,200
27/03/2026 33,500 -0.5 (-1.47%) 500 16.88 0 0 34,000 37,400 30,600
26/03/2026 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/03/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/03/2026 34,000 -0.5 (-1.45%) 100 3.4 0 0 34,500 37,900 31,100
18/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
16/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/03/2026 34,500 -0.2 (-0.58%) 606 20.16 0 0 34,700 38,100 31,300
12/03/2026 34,700 0 (0%) 15 0.52 0 0 34,700 38,100 31,300
11/03/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
10/03/2026 34,700 -1 (-2.8%) 405 14.3 0 0 35,700 39,200 32,200
09/03/2026 35,700 0 (0%) 10 0.36 0 0 35,700 39,200 32,200
06/03/2026 35,700 0.5 (1.42%) 300 10.61 0 0 35,200 38,700 31,700
05/03/2026 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
04/03/2026 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
03/03/2026 35,200 -0.1 (-0.28%) 100 3.52 0 0 35,300 38,800 31,800
02/03/2026 35,300 0 (0%) 200 7.06 0 0 35,300 38,800 31,800
27/02/2026 35,300 -1.6 (-4.34%) 400 14.19 0 0 36,900 40,500 33,300
26/02/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/02/2026 36,900 0.2 (0.54%) 110 4.06 0 0 36,700 40,300 33,100
24/02/2026 36,700 1.7 (4.86%) 684 24.96 0 0 35,000 38,500 31,500

Historical Data-ko - BSC

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