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
28/10/2026 11,900 -2 (-14.39%) 2,300 33.98 0 0 13,900 15,900 11,900
27/10/2026 13,200 -0.1 (-0.75%) 500 6.97 0 0 13,300 15,200 11,400
26/10/2026 13,100 -0.8 (-5.76%) 300 4 0 0 13,900 15,900 11,900
23/10/2026 12,600 0.2 (1.61%) 1,302 18.11 0 0 12,400 14,200 10,600
22/10/2026 11,600 0.6 (5.45%) 602 7.49 0 0 11,000 12,600 9,400
21/10/2026 11,000 -1.9 (-14.73%) 121 1.41 0 0 12,900 14,800 11,000
20/10/2026 12,900 -2.2 (-14.57%) 100 1.29 0 0 15,100 17,300 12,900
19/10/2026 15,000 -0.5 (-3.23%) 300 4.52 0 0 15,500 17,800 13,200
16/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/10/2026 15,500 0.6 (4.03%) 176 2.73 0 0 14,900 17,100 12,700
13/10/2026 14,600 -0.2 (-1.35%) 1,000 14.9 0 0 14,800 17,000 12,600
12/10/2026 14,700 -0.3 (-2%) 200 2.95 0 0 15,000 17,200 12,800
09/10/2026 15,000 0 (0%) 80 1.16 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 280 4.2 0 0 15,000 17,200 12,800
07/10/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
06/10/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2026 15,000 0 (0%) 27 0.41 0 0 15,000 17,200 12,800
30/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
28/09/2026 15,000 -1 (-6.25%) 300 4.51 0 0 16,000 18,400 13,600
25/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 -1.1 (-6.43%) 5,000 80 0 0 17,100 19,600 14,600
22/09/2026 17,100 2.1 (14.%) 116 1.98 0 0 15,000 17,200 12,800
21/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/09/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
17/09/2026 15,000 -0.2 (-1.32%) 200 3 0 0 15,200 17,400 13,000
16/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/09/2026 15,000 -0.2 (-1.32%) 900 13.64 0 0 15,200 17,400 13,000
14/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/09/2026 15,000 -0.5 (-3.23%) 1,100 16.7 0 0 15,500 17,800 13,200
10/09/2026 15,500 0 (0%) 27 0.42 0 0 15,500 17,800 13,200
09/09/2026 15,500 -0.1 (-0.64%) 1,100 17.05 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 199 3.1 0 0 15,600 17,900 13,300
07/09/2026 15,500 0.3 (1.97%) 900 14.05 0 0 15,200 17,400 13,000
04/09/2026 15,200 -0.5 (-3.18%) 600 9.12 0 0 15,700 18,000 13,400
03/09/2026 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
28/08/2026 15,700 0 (0%) 612 9.61 0 0 15,700 18,000 13,400
27/08/2026 15,700 -0.4 (-2.48%) 250 3.93 0 0 16,100 18,500 13,700
26/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/08/2026 16,100 0 (0%) 22 0.35 0 0 16,100 18,500 13,700
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

Historical Data-ko - BSC

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