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 6,200 0.3 (5.08%) 100 0.62 0 0 5,900 6,700 5,100
30/10/2026 5,000 -0.4 (-7.41%) 700 4.1 0 0 5,400 6,200 4,600
29/10/2026 5,400 -0.9 (-14.29%) 100 0.54 0 0 6,300 7,200 5,400
28/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/10/2026 6,300 0 (0%) 207 1.31 0 0 6,300 7,200 5,400
23/10/2026 6,300 0 (0%) 18 0.12 0 0 6,300 7,200 5,400
22/10/2026 6,300 -1.1 (-14.86%) 1,141 7.19 0 0 7,400 8,500 6,300
21/10/2026 7,300 -1.2 (-14.12%) 2,200 16.32 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
15/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/09/2026 8,500 1.1 (14.86%) 104 0.88 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2026 7,400 -1.2 (-13.95%) 119 0.88 0 0 8,600 9,800 7,400
22/09/2026 8,600 1 (13.16%) 100 0.86 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 -1.1 (-12.64%) 1,001 7.62 0 0 8,700 10,000 7,400
15/09/2026 8,700 -1.5 (-14.71%) 104 0.9 0 0 10,200 11,700 8,700
14/09/2026 10,200 -1.7 (-14.29%) 200 2.04 0 0 11,900 13,600 10,200
11/09/2026 11,900 -2.1 (-15%) 100 1.19 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 -2.4 (-14.63%) 100 1.4 0 0 16,400 18,800 14,000
11/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
04/08/2026 16,400 -2.8 (-14.58%) 100 1.64 0 0 19,200 22,000 16,400
03/08/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
31/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
28/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
21/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
10/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
09/07/2026 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 26,600 11,400
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
07/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
06/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/07/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
01/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/05/2026 19,000 0 (0%) 20 0.38 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/05/2026 19,000 3.8 (25%) 200 3.8 0 0 15,200 21,200 9,200
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200

Historical Data-ko - BSC

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