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
24/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
23/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
22/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
21/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
20/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
17/07/2026 38,400 0 (0%) 30 1.32 0 0 38,400 44,100 32,700
16/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
15/07/2026 38,400 0 (0%) 7 0.31 0 0 38,400 44,100 32,700
14/07/2026 38,400 0 (0%) 46 1.98 0 0 38,400 44,100 32,700
13/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
10/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
09/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
08/07/2026 43,800 4.8 (12.31%) 287 12.58 227,900 7,566.28 39,000 44,800 33,200
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/07/2026 39,000 0.8 (2.09%) 185 7.47 0 0 38,200 43,900 32,500
03/07/2026 42,000 4 (10.53%) 600 22.9 0 0 38,000 43,700 32,300
02/07/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
01/07/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/06/2026 38,000 -0.6 (-1.55%) 600 22.8 0 0 38,600 44,300 32,900
29/06/2026 38,600 0 (0%) 100 3.86 0 0 38,600 44,300 32,900
26/06/2026 38,600 -0.1 (-0.26%) 800 30.88 0 0 38,700 44,500 32,900
25/06/2026 38,700 1.4 (3.75%) 300 11.6 0 0 37,300 42,800 31,800
24/06/2026 37,900 1.5 (4.12%) 300 11.2 0 0 36,400 41,800 31,000
23/06/2026 38,900 5 (14.75%) 400 14.57 0 0 33,900 38,900 28,900
22/06/2026 34,100 4.4 (14.81%) 5,485 186.14 0 0 29,700 34,100 25,300
19/06/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/06/2026 30,000 2 (7.14%) 710 21.12 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
16/06/2026 28,000 -2.9 (-9.39%) 100 2.8 0 0 30,900 35,500 26,300
15/06/2026 30,900 3.7 (13.6%) 200 6.18 0 0 27,200 31,200 23,200
12/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
11/06/2026 27,200 0 (0%) 100 2.72 0 0 27,200 31,200 23,200
10/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
09/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/06/2026 27,200 3.5 (14.77%) 100 2.72 0 0 23,700 27,200 20,200
05/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
02/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
28/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
27/05/2026 25,600 0 (0%) 200 4.74 0 0 25,600 29,400 21,800
26/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
25/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
22/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
21/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
20/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
19/05/2026 25,500 -4.4 (-14.72%) 1,000 25.56 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
05/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
04/05/2026 29,900 3.1 (11.57%) 100 2.99 0 0 26,800 30,800 22,800
29/04/2026 29,500 0.4 (1.37%) 300 8.05 0 0 29,100 33,400 24,800
28/04/2026 31,400 3.5 (12.54%) 300 8.74 0 0 27,900 32,000 23,800
24/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
22/04/2026 28,000 -0.1 (-0.36%) 402 11.21 0 0 28,100 32,300 23,900
21/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
20/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
17/04/2026 28,100 0 (0%) 810 22.75 0 0 28,100 32,300 23,900
16/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
15/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
14/04/2026 28,100 -0.9 (-3.1%) 400 11.24 0 0 29,000 33,300 24,700
13/04/2026 29,000 0 (0%) 3 0.08 2,300 57.5 29,000 33,300 24,700
10/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/04/2026 29,000 -2.3 (-7.35%) 665 19.14 0 0 31,300 35,900 26,700
08/04/2026 31,300 0 (0%) 5 0.16 0 0 31,300 35,900 26,700
07/04/2026 31,300 4 (14.65%) 1,015 31.77 0 0 27,300 31,300 23,300
06/04/2026 27,700 3.6 (14.94%) 1,133 30.89 0 0 24,100 27,700 20,500
03/04/2026 24,300 3.1 (14.62%) 1,401 33.81 0 0 21,200 24,300 18,100
02/04/2026 21,200 2.7 (14.59%) 100 2.12 0 0 18,500 21,200 15,800
01/04/2026 18,500 0.8 (4.52%) 301 5.57 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0.7 (4.12%) 100 1.77 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0.5 (3.03%) 100 1.7 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/02/2026 16,500 -1.5 (-8.33%) 500 8.25 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 1.2 (7.36%) 100 1.75 0 0 16,300 18,700 13,900
28/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/01/2026 16,300 0 (0%) 500 8.15 0 0 16,300 18,700 13,900

Historical Data-ko - BSC

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