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
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
23/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
22/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/12/2025 16,000 -0.5 (-3.03%) 400 6.5 0 0 16,500 18,900 14,100
25/12/2025 16,500 -0.5 (-2.94%) 100 1.65 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
22/12/2025 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 96 1.63 0 0 18,000 20,700 15,300
17/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/11/2025 18,000 -0.2 (-1.1%) 400 7.2 0 0 18,200 20,900 15,500
14/11/2025 18,200 0 (0%) 3 0.05 0 0 18,200 20,900 15,500
13/11/2025 18,200 0.8 (4.6%) 101 1.84 0 0 17,400 20,000 14,800
12/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/11/2025 17,400 0.4 (2.35%) 200 3.47 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Historical Data-ko - BSC

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