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
02/11/2026 21,400 0 (0%) 5 0.11 0 0 21,400 24,600 18,200
30/10/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
29/10/2026 22,900 0 (0%) 33 0.75 0 0 22,900 26,300 19,500
28/10/2026 22,900 0 (0%) 117 2.7 0 0 22,900 26,300 19,500
27/10/2026 24,000 0.9 (3.9%) 300 6.87 0 0 23,100 26,500 19,700
26/10/2026 23,100 -4 (-14.76%) 604 13.95 0 0 27,100 31,100 23,100
23/10/2026 23,200 -4 (-14.71%) 564 13.89 0 0 27,200 31,200 23,200
22/10/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
21/10/2026 27,200 0 (0%) 40 1.04 0 0 27,200 31,200 23,200
20/10/2026 27,200 -4.7 (-14.73%) 119 3.24 0 0 31,900 36,600 27,200
19/10/2026 31,900 0 (0%) 4 0.13 0 0 31,900 36,600 27,200
16/10/2026 31,900 0 (0%) 12 0.33 0 0 31,900 36,600 27,200
15/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
12/10/2026 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
09/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
08/10/2026 31,900 -1.1 (-3.33%) 100 3.19 0 0 33,000 37,900 28,100
07/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/10/2026 33,000 0 (0%) 8 0.22 0 0 33,000 37,900 28,100
01/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/09/2026 33,000 0 (0%) 11 0.31 0 0 33,000 37,900 28,100
21/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/09/2026 33,000 0 (0%) 73 2.05 0 0 33,000 37,900 28,100
17/09/2026 33,000 0 (0%) 79 2.51 0 0 33,000 37,900 28,100
16/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/09/2026 33,000 0 (0%) 5 0.14 0 0 33,000 37,900 28,100
14/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/09/2026 33,000 -0.7 (-2.08%) 100 3.3 0 0 33,700 38,700 28,700
08/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
07/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
04/09/2026 33,700 0 (0%) 5 0.14 0 0 33,700 38,700 28,700
03/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
28/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
27/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
26/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
25/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
24/08/2026 33,700 0 (0%) 23 0.66 0 0 33,700 38,700 28,700
21/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
20/08/2026 33,700 0 (0%) 13 0.44 0 0 33,700 38,700 28,700
19/08/2026 33,700 0 (0%) 8 0.27 0 0 33,700 38,700 28,700
18/08/2026 33,700 2 (6.31%) 102 3.43 0 0 31,700 36,400 27,000
17/08/2026 31,700 0 (0%) 3 0.1 150,000 4,050 31,700 36,400 27,000
14/08/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
13/08/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
12/08/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
11/08/2026 31,700 1.9 (6.38%) 100 3.17 0 0 29,800 34,200 25,400
10/08/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
07/08/2026 29,800 3.4 (12.88%) 100 2.98 0 0 26,400 30,300 22,500
06/08/2026 26,400 -4.6 (-14.84%) 200 5.28 0 0 31,000 35,600 26,400
05/08/2026 31,000 1.3 (4.38%) 100 3.1 0 0 29,700 34,100 25,300
04/08/2026 29,700 1.6 (5.69%) 100 2.97 0 0 28,100 32,300 23,900
03/08/2026 27,000 -4.7 (-14.83%) 500 14.04 0 0 31,700 36,400 27,000
31/07/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
30/07/2026 31,700 0.5 (1.6%) 100 3.17 0 0 31,200 35,800 26,600
29/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
28/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
27/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
24/07/2026 31,200 0 (0%) 5 0.14 0 0 31,200 35,800 26,600
23/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
22/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
21/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
20/07/2026 31,200 0 (0%) 11 0.33 0 0 31,200 35,800 26,600
17/07/2026 31,200 3.5 (12.64%) 102 3.18 0 0 27,700 31,800 23,600
16/07/2026 28,600 2.7 (10.42%) 322 8.89 0 0 25,900 29,700 22,100
15/07/2026 25,900 3.3 (14.6%) 117 3. 0 0 22,600 25,900 19,300
14/07/2026 22,600 2.9 (14.72%) 101 2.28 0 0 19,700 22,600 16,800
13/07/2026 19,600 -13 (-39.88%) 1,300 25.58 0 0 32,600 45,600 19,600
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
09/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
08/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
07/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
06/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
03/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
02/07/2026 32,600 0 (0%) 1 0.03 0 0 32,600 37,400 27,800
01/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
30/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
26/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
25/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
24/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/06/2026 32,600 0 (0%) 78 2.17 0 0 32,600 37,400 27,800
22/06/2026 32,600 0 (0%) 43 1.22 0 0 32,600 37,400 27,800
19/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
17/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
16/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
15/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
12/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
11/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
10/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
05/06/2026 32,600 0 (0%) 2 0.06 0 0 32,600 37,400 27,800
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
02/06/2026 32,600 0 (0%) 22 0.61 0 0 32,600 37,400 27,800
01/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/05/2026 32,600 4.1 (14.39%) 223 7.27 0 0 28,500 32,700 24,300
28/05/2026 26,000 -1.5 (-5.45%) 3,000 85.54 0 0 27,500 31,600 23,400
27/05/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/05/2026 27,500 -4.8 (-14.86%) 164 4.55 0 0 32,300 37,100 27,500
25/05/2026 29,700 -5.2 (-14.9%) 200 6.45 0 0 34,900 40,100 29,700
22/05/2026 34,900 0 (0%) 50 1.49 0 0 34,900 40,100 29,700
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 2 0.06 0 0 34,900 40,100 29,700
19/05/2026 34,900 4.4 (14.43%) 227 7.21 0 0 30,500 35,000 26,000
18/05/2026 35,300 4.5 (14.61%) 5,880 179.21 0 0 30,800 35,400 26,200
15/05/2026 38,500 4.9 (14.58%) 1,909 58.65 0 0 33,600 38,600 28,600
14/05/2026 33,600 4.3 (14.68%) 100 3.36 0 0 29,300 33,600 25,000
13/05/2026 29,300 3.8 (14.9%) 102 2.99 0 0 25,500 29,300 21,700
12/05/2026 25,500 3.3 (14.86%) 507 12.93 0 0 22,200 25,500 18,900
11/05/2026 22,200 2.2 (11%) 400 8.88 0 0 20,000 23,000 17,000
08/05/2026 20,000 -2.2 (-9.91%) 23,000 460.55 0 0 22,200 25,500 18,900
07/05/2026 22,200 -3.9 (-14.94%) 2,000 44.4 0 0 26,100 30,000 22,200
06/05/2026 26,100 -4.6 (-14.98%) 2,008 52.41 0 0 30,700 35,300 26,100
05/05/2026 30,700 0 (0%) 3 0.08 0 0 30,700 35,300 26,100
04/05/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100

Historical Data-ko - BSC

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