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
24/08/2026 16,100 0 (0%) 11 0.17 0 0 16,100 18,500 13,700
21/08/2026 15,700 1.2 (8.28%) 1,612 25.91 0 0 14,500 16,600 12,400
20/08/2026 14,500 0 (0%) 1,438 20.85 0 0 14,500 16,600 12,400
19/08/2026 14,500 -0.6 (-3.97%) 301 4.37 0 0 15,100 17,300 12,900
18/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/08/2026 15,500 0.5 (3.33%) 700 10.6 0 0 15,000 17,200 12,800
14/08/2026 15,000 0 (0%) 603 9.05 0 0 15,000 17,200 12,800
13/08/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
12/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/08/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
10/08/2026 15,000 0 (0%) 13,317 199.76 0 0 15,000 17,200 12,800
07/08/2026 15,000 -1 (-6.25%) 2,000 30 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
04/08/2026 16,000 -0.2 (-1.23%) 400 6.4 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 600 9.72 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 323 5.23 0 0 16,200 18,600 13,800
30/07/2026 16,100 -2.8 (-14.81%) 200 3.23 0 0 18,900 21,700 16,100
29/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/07/2026 18,900 1.7 (9.88%) 100 1.89 0 0 17,200 19,700 14,700
23/07/2026 17,200 2.2 (14.67%) 200 3.44 0 0 15,000 17,200 12,800
22/07/2026 15,000 0 (0%) 10 0.16 0 0 15,000 17,200 12,800
21/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/07/2026 14,500 -1.4 (-8.81%) 1,900 28.49 0 0 15,900 18,200 13,600
17/07/2026 16,200 0.7 (4.52%) 1,020 16.23 0 0 15,500 17,800 13,200
16/07/2026 15,500 -0.6 (-3.73%) 304 4.72 0 0 16,100 18,500 13,700
15/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 228 3.67 0 0 16,100 18,500 13,700
09/07/2026 16,000 -0.1 (-0.62%) 700 11.25 0 0 16,100 18,500 13,700
08/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/07/2026 16,200 1.2 (8%) 2,005 32.28 0 0 15,000 17,200 12,800
03/07/2026 15,000 -2 (-11.76%) 500 7.5 0 0 17,000 19,500 14,500
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2026 17,000 -1.5 (-8.11%) 200 3.4 0 0 18,500 21,200 15,800
30/06/2026 18,500 0.7 (3.93%) 100 1.85 0 0 17,800 20,400 15,200
29/06/2026 17,800 2.3 (14.84%) 100 1.78 0 0 15,500 17,800 13,200
26/06/2026 15,500 -1.3 (-7.74%) 202 3.13 0 0 16,800 19,300 14,300
25/06/2026 16,800 0.9 (5.66%) 299 5.02 0 0 15,900 18,200 13,600
24/06/2026 15,900 0.1 (0.63%) 1,610 25.59 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/06/2026 15,900 0.9 (6%) 800 12.65 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0.2 (1.35%) 204 3.06 0 0 14,800 17,000 12,600
17/06/2026 15,900 0.3 (1.92%) 2,200 32.45 0 0 15,600 17,900 13,300
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/06/2026 15,600 0 (0%) 740 11.54 0 0 15,600 17,900 13,300
12/06/2026 15,500 -0.6 (-3.73%) 880 13.69 0 0 16,100 18,500 13,700
11/06/2026 16,100 0 (0%) 55 0.89 0 0 16,100 18,500 13,700
10/06/2026 16,200 0.8 (5.19%) 2,103 33.87 0 0 15,400 17,700 13,100
09/06/2026 15,100 -0.1 (-0.66%) 823 12.67 0 0 15,200 17,400 13,000
08/06/2026 15,200 0 (0%) 76 1.22 0 0 15,200 17,400 13,000
05/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/06/2026 15,900 -0.1 (-0.63%) 303 4.62 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 162 2.59 5,000 80 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 3,119 49.9 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 23 0.37 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 2,750 44.08 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 1,500 24 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 3,623 57.97 0 0 16,000 18,400 13,600
22/05/2026 16,000 0.1 (0.63%) 227 3.64 0 0 15,900 18,200 13,600
21/05/2026 16,800 -0.1 (-0.59%) 346 5.56 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 28 0.47 0 0 16,900 19,400 14,400
19/05/2026 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 19,500 14,500
18/05/2026 17,000 0.2 (1.19%) 2,500 42.44 0 0 16,800 19,300 14,300
15/05/2026 16,800 0 (0%) 400 6.72 0 0 16,800 19,300 14,300
14/05/2026 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
13/05/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
12/05/2026 16,900 0.3 (1.81%) 1,024 17.16 0 0 16,600 19,000 14,200
11/05/2026 16,600 0 (0%) 133 2.21 0 0 16,600 19,000 14,200
08/05/2026 16,600 0 (0%) 310 5.15 0 0 16,600 19,000 14,200
07/05/2026 16,800 1.3 (8.39%) 418 6.91 0 0 15,500 17,800 13,200
06/05/2026 15,500 0.6 (4.03%) 100 1.55 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/05/2026 14,500 -2.3 (-13.69%) 654 9.76 0 0 16,800 19,300 14,300
29/04/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
28/04/2026 16,800 0 (0%) 1,668 28.04 0 0 16,800 19,300 14,300
24/04/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
23/04/2026 16,800 0.1 (0.6%) 643 10.82 0 0 16,700 19,200 14,200
22/04/2026 17,200 1.3 (8.18%) 11,344 189.79 0 0 15,900 18,200 13,600
21/04/2026 16,100 -1.5 (-8.52%) 1,100 17.53 0 0 17,600 20,200 15,000
20/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/04/2026 17,600 0 (0%) 11 0.17 0 0 17,600 20,200 15,000
15/04/2026 17,600 0 (0%) 200 3.52 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 16,400 0.2 (1.23%) 500 8.81 0 0 16,200 18,600 13,800
10/04/2026 16,200 -2.7 (-14.29%) 8,420 136.63 0 0 18,900 21,700 16,100
09/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/04/2026 18,900 0.2 (1.07%) 800 15.12 0 0 18,700 21,500 15,900
07/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
06/04/2026 18,300 -0.1 (-0.54%) 714 13.36 0 0 18,400 21,100 15,700
03/04/2026 18,000 1 (5.88%) 600 11.05 0 0 17,000 19,500 14,500
02/04/2026 17,000 -0.8 (-4.49%) 1,319 22.4 0 0 17,800 20,400 15,200
01/04/2026 16,700 -2.3 (-12.11%) 792 14.11 0 0 19,000 21,800 16,200
31/03/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
30/03/2026 18,800 0.7 (3.87%) 110 2.07 0 0 18,100 20,800 15,400
27/03/2026 19,000 1 (5.56%) 2,811 50.73 0 0 18,000 20,700 15,300
26/03/2026 18,000 -1 (-5.26%) 300 5.4 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.4 (2.15%) 237 4.52 0 0 18,600 21,300 15,900
24/03/2026 18,000 0 (0%) 410 7.62 0 0 18,000 20,700 15,300
23/03/2026 18,000 -0.7 (-3.74%) 295 5.38 0 0 18,700 21,500 15,900
20/03/2026 18,700 0.7 (3.89%) 116 2.13 0 0 18,000 20,700 15,300
19/03/2026 18,000 -1.4 (-7.22%) 1,036 18.67 0 0 19,400 22,300 16,500
18/03/2026 19,400 -0.2 (-1.02%) 200 3.88 0 0 19,600 22,500 16,700
17/03/2026 19,500 -0.2 (-1.02%) 3,811 74.8 0 0 19,700 22,600 16,800
16/03/2026 19,900 -2 (-9.13%) 2,683 52.69 0 0 21,900 25,100 18,700
13/03/2026 20,000 -0.5 (-2.44%) 6,501 142.32 0 0 20,500 23,500 17,500
12/03/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
11/03/2026 17,900 -2.1 (-10.5%) 203 4.16 0 0 20,000 23,000 17,000
10/03/2026 20,000 1.3 (6.95%) 1,204 24.08 0 0 18,700 21,500 15,900
09/03/2026 18,700 -3.3 (-15%) 382 7.14 0 0 22,000 25,300 18,700
06/03/2026 21,900 2.5 (12.89%) 700 15.4 0 0 19,400 22,300 16,500
05/03/2026 19,400 0 (0%) 3 0.05 0 0 19,400 22,300 16,500
04/03/2026 19,400 0 (0%) 206 4 0 0 19,400 22,300 16,500
03/03/2026 19,400 -0.2 (-1.02%) 600 11.64 0 0 19,600 22,500 16,700
02/03/2026 20,000 -2.8 (-12.28%) 1,300 25.49 0 0 22,800 26,200 19,400
27/02/2026 22,700 2.1 (10.19%) 201 4.58 0 0 20,600 23,600 17,600
26/02/2026 20,000 1.9 (10.5%) 710 14.6 0 0 18,100 20,800 15,400
25/02/2026 17,800 -3 (-14.42%) 1,933 35.06 0 0 20,800 23,900 17,700
24/02/2026 20,800 -3.6 (-14.75%) 100 2.08 0 0 24,400 28,000 20,800

Historical Data-ko - BSC

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