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
18/09/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
17/09/2026 17,300 0 (0%) 2,016 34.88 0 0 17,300 19,800 14,800
16/09/2026 18,000 1 (5.88%) 322 5.57 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
14/09/2026 17,000 -1.5 (-8.11%) 100 1.7 0 0 18,500 21,200 15,800
11/09/2026 18,500 0 (0%) 222 4.11 0 0 18,500 21,200 15,800
10/09/2026 18,500 1.4 (8.19%) 100 1.85 0 0 17,100 19,600 14,600
09/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/09/2026 17,100 -1.4 (-7.57%) 500 8.54 0 0 18,500 21,200 15,800
04/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/09/2026 18,500 0 (0%) 402 7.44 0 0 18,500 21,200 15,800
28/08/2026 20,000 2 (11.11%) 200 3.7 0 0 18,000 20,700 15,300
27/08/2026 18,000 0.6 (3.45%) 100 1.8 0 0 17,400 20,000 14,800
26/08/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/08/2026 17,400 0.1 (0.58%) 2,200 38.28 0 0 17,300 19,800 14,800
24/08/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 20,100 14,900
21/08/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/08/2026 17,500 0 (0%) 10 0.18 0 0 17,500 20,100 14,900
19/08/2026 17,500 0.2 (1.16%) 2,000 35 0 0 17,300 19,800 14,800
18/08/2026 17,500 0.2 (1.16%) 2,600 45.04 0 0 17,300 19,800 14,800
17/08/2026 17,300 0 (0%) 500 8.65 0 0 17,300 19,800 14,800
14/08/2026 17,500 -0.5 (-2.78%) 300 5.2 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
12/08/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/08/2026 18,000 1.4 (8.43%) 241 4.34 0 0 16,600 19,000 14,200
07/08/2026 17,000 0.4 (2.41%) 2,300 38.18 0 0 16,600 19,000 14,200
06/08/2026 16,600 0 (0%) 5 0.08 0 0 16,600 19,000 14,200
05/08/2026 17,000 -1.8 (-9.57%) 1,100 18.3 0 0 18,800 21,600 16,000
04/08/2026 18,800 -3.3 (-14.93%) 600 11.28 0 0 22,100 25,400 18,800
03/08/2026 22,100 0 (0%) 5 0.13 0 0 22,100 25,400 18,800
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/07/2026 22,100 2 (9.95%) 200 4.42 70,700 1,414 20,100 23,100 17,100
28/07/2026 20,200 0.9 (4.66%) 500 10.04 0 0 19,300 22,100 16,500
27/07/2026 20,200 2.6 (14.77%) 500 9.66 0 0 17,600 20,200 15,000
24/07/2026 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
23/07/2026 17,600 -2.8 (-13.73%) 301 5.3 0 0 20,400 23,400 17,400
22/07/2026 20,400 -3.5 (-14.64%) 663 13.53 0 0 23,900 27,400 20,400
21/07/2026 23,800 -4.1 (-14.7%) 430 10.26 0 0 27,900 32,000 23,800
20/07/2026 27,900 -4.9 (-14.94%) 1,801 50.25 1,980,261 74,655.84 32,800 37,700 27,900
17/07/2026 25,700 -4.4 (-14.62%) 48,267 1,584.13 0 0 30,100 34,600 25,600
16/07/2026 30,000 1.4 (4.9%) 10,030 302.21 0 0 28,600 32,800 24,400
15/07/2026 30,000 3.2 (11.94%) 13,700 392.32 0 0 26,800 30,800 22,800
14/07/2026 28,200 1.4 (5.22%) 15,610 418.66 0 0 26,800 30,800 22,800
13/07/2026 27,000 1 (3.85%) 2,257 60.28 0 0 26,000 29,900 22,100
10/07/2026 26,000 3 (13.04%) 1,005 26.13 0 0 23,000 26,400 19,600
09/07/2026 25,000 3.1 (14.16%) 1,287 29.46 0 0 21,900 25,100 18,700
08/07/2026 22,000 0 (0%) 600 13.16 0 0 22,000 25,300 18,700
07/07/2026 22,000 2.2 (11.11%) 1,200 26.4 0 0 19,800 22,700 16,900
06/07/2026 20,800 1.8 (9.47%) 2,600 51.51 0 0 19,000 21,800 16,200
03/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/07/2026 19,000 -0.2 (-1.04%) 610 11.61 0 0 19,200 22,000 16,400
01/07/2026 19,500 0.8 (4.28%) 800 15.36 0 0 18,700 21,500 15,900
30/06/2026 19,000 0.5 (2.7%) 5,400 100.8 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,900 2.4 (14.55%) 2,500 46.32 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/06/2026 17,000 1.7 (11.11%) 300 4.97 0 0 15,300 17,500 13,100
18/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/06/2026 15,100 -0.2 (-1.31%) 1,000 15.25 0 0 15,300 17,500 13,100
16/06/2026 15,300 -1.2 (-7.27%) 200 3.06 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 400 6.6 0 0 16,500 18,900 14,100
12/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/06/2026 16,500 0.8 (5.1%) 100 1.65 0 0 15,700 18,000 13,400
09/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/06/2026 15,700 0 (0%) 300 4.71 0 0 15,700 18,000 13,400
04/06/2026 15,800 -0.1 (-0.63%) 800 12.55 0 0 15,900 18,200 13,600
03/06/2026 17,500 1 (6.06%) 500 7.97 0 0 16,500 18,900 14,100
02/06/2026 16,500 0.8 (5.1%) 945 15.61 0 0 15,700 18,000 13,400
01/06/2026 16,600 1.5 (9.93%) 300 4.72 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/05/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
19/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
18/05/2026 15,000 0 (0%) 4,000 60.2 0 0 15,000 17,200 12,800
15/05/2026 15,000 1.7 (12.78%) 500 7.52 0 0 13,300 15,200 11,400
14/05/2026 17,000 2 (13.33%) 4,200 55.84 0 0 15,000 17,200 12,800
13/05/2026 15,000 -2 (-11.76%) 200 3 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/05/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 18,100 13,500
06/05/2026 15,800 0.2 (1.28%) 1,300 20.54 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 3,800 59.41 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0.9 (6.12%) 130 2.06 0 0 14,700 16,900 12,500
20/04/2026 14,700 0 (0%) 16 0.27 0 0 14,700 16,900 12,500
17/04/2026 14,700 -2.3 (-13.53%) 200 2.94 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,800 0.4 (2.3%) 200 3.52 0 0 17,400 20,000 14,800
13/04/2026 17,800 0.8 (4.71%) 600 10.44 0 0 17,000 19,500 14,500
10/04/2026 17,000 0.3 (1.8%) 300 5.1 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,900 -1.1 (-6.11%) 302 5.04 0 0 18,000 20,700 15,300
07/04/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
06/04/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
03/04/2026 17,500 0.8 (4.79%) 301 5.26 0 0 16,700 19,200 14,200
02/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
01/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
31/03/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
30/03/2026 16,700 0 (0%) 1 0.02 0 0 16,700 19,200 14,200
27/03/2026 16,800 0.1 (0.6%) 200 3.34 0 0 16,700 19,200 14,200
26/03/2026 17,000 0.5 (3.03%) 700 11.71 0 0 16,500 18,900 14,100
25/03/2026 16,500 -0.5 (-2.94%) 200 3.3 0 0 17,000 19,500 14,500
24/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 200 3.4 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%) 200 3.4 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