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
30/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
29/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
26/10/2026 21,900 0.8 (3.79%) 101 2.21 0 0 21,100 24,200 18,000
23/10/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
22/10/2026 21,100 1.3 (6.57%) 100 2.11 0 0 19,800 22,700 16,900
21/10/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2026 19,800 2.4 (13.79%) 100 1.98 0 0 17,400 20,000 14,800
19/10/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/10/2026 18,700 -0.1 (-0.53%) 200 3.47 0 0 18,800 21,600 16,000
15/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 18,800 0.4 (2.17%) 100 1.88 0 0 18,400 21,100 15,700
09/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
08/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
07/10/2026 18,400 1.5 (8.88%) 100 1.84 0 0 16,900 19,400 14,400
06/10/2026 16,900 -2.9 (-14.65%) 800 13.52 0 0 19,800 22,700 16,900
05/10/2026 19,800 4.5 (29.41%) 100 1.98 0 0 15,300 21,400 9,200
02/10/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
01/10/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
30/09/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
29/09/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
28/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
16/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/08/2026 15,300 -2.6 (-14.53%) 1,100 16.83 0 0 17,900 20,500 15,300
17/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/07/2026 18,000 -2.9 (-13.88%) 900 16.1 0 0 20,900 24,000 17,800
24/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
23/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
22/07/2026 20,900 2.1 (11.17%) 100 2.09 0 0 18,800 21,600 16,000
21/07/2026 19,400 0.3 (1.57%) 202 3.8 0 0 19,100 21,900 16,300
20/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/07/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
16/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
15/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/07/2026 19,100 1 (5.52%) 100 1.91 0 0 18,100 20,800 15,400
13/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/07/2026 18,100 0 (0%) 2 0.03 0 0 18,100 20,800 15,400
09/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/07/2026 18,100 -0.6 (-3.21%) 101 1.83 0 0 18,700 21,500 15,900
03/07/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
02/07/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
01/07/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
30/06/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
29/06/2026 18,900 0.9 (5%) 300 5.62 100,000 1,800 18,000 20,700 15,300
26/06/2026 18,700 -3.2 (-14.61%) 101 1.89 0 0 21,900 25,100 18,700
25/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
23/06/2026 21,900 2 (10.05%) 100 2.19 0 0 19,900 22,800 17,000
22/06/2026 19,000 0.8 (4.4%) 200 3.97 0 0 18,200 20,900 15,500
19/06/2026 17,500 -3 (-14.63%) 600 10.93 0 0 20,500 23,500 17,500
18/06/2026 19,000 -0.6 (-3.06%) 200 4.09 0 0 19,600 22,500 16,700
17/06/2026 19,900 -2.1 (-9.55%) 600 11.76 0 0 22,000 25,300 18,700
16/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/06/2026 22,000 0 (0%) 100 2.2 0 0 22,000 30,800 13,200
10/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
09/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
08/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
05/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
04/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
01/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 5 0.09 0 0 22,000 25,300 18,700
11/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700

Historical Data-ko - BSC

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