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
11/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0.7 (4.29%) 700 11.9 0 0 16,300 18,700 13,900
06/05/2026 16,300 -0.1 (-0.61%) 151 2.46 0 0 16,400 18,800 14,000
05/05/2026 16,400 0 (0%) 4,800 78.72 0 0 16,400 18,800 14,000
04/05/2026 16,300 -0.6 (-3.55%) 1,000 16.35 0 0 16,900 19,400 14,400
29/04/2026 17,000 0.1 (0.59%) 1,701 28.8 0 0 16,900 19,400 14,400
28/04/2026 16,900 0.5 (3.05%) 1,624 27.5 0 0 16,400 18,800 14,000
24/04/2026 17,400 1.2 (7.41%) 820 13.5 0 0 16,200 18,600 13,800
23/04/2026 17,300 0.5 (2.98%) 1,352 21.94 0 0 16,800 19,300 14,300
22/04/2026 17,300 0.4 (2.37%) 643 10.85 0 0 16,900 19,400 14,400
21/04/2026 16,900 -0.1 (-0.59%) 1,000 16.9 0 0 17,000 19,500 14,500
20/04/2026 16,700 0.2 (1.21%) 1,420 24.08 0 0 16,500 18,900 14,100
17/04/2026 16,500 -1.4 (-7.82%) 149 2.48 0 0 17,900 20,500 15,300
16/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/04/2026 17,900 0 (0%) 2,422 43.34 0 0 17,900 20,500 15,300
14/04/2026 17,900 0 (0%) 1,122 20.1 0 0 17,900 20,500 15,300
13/04/2026 17,700 0 (0%) 2,830 50.76 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 121 2.14 0 0 17,700 20,300 15,100
09/04/2026 17,500 -3 (-14.63%) 20,695 365.36 0 0 20,500 23,500 17,500
08/04/2026 20,500 0 (0%) 1,150 23.56 0 0 20,500 23,500 17,500
07/04/2026 22,000 0.2 (0.92%) 1,000 22 0 0 21,800 25,000 18,600
06/04/2026 21,600 -0.4 (-1.82%) 9,619 209.87 0 0 22,000 25,300 18,700
03/04/2026 22,000 0.3 (1.38%) 5,850 128.58 0 0 21,700 24,900 18,500
02/04/2026 21,700 0 (0%) 405 8.79 0 0 21,700 24,900 18,500
01/04/2026 21,500 -0.4 (-1.83%) 802 17.38 0 0 21,900 25,100 18,700
31/03/2026 21,900 0.1 (0.46%) 100 2.19 0 0 21,800 25,000 18,600
30/03/2026 21,300 0.2 (0.95%) 27,007 587.57 0 0 21,100 24,200 18,000
27/03/2026 20,900 2.4 (12.97%) 900 19.03 0 0 18,500 25,900 11,100
26/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/03/2026 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/03/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
06/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/02/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
26/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/02/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
02/02/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
30/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/01/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
22/01/2026 18,500 0 (0%) 8,900 164.65 0 0 18,500 21,200 15,800
21/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/01/2026 18,500 0 (0%) 9,800 181.3 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 400 7.41 0 0 18,500 21,200 15,800
13/01/2026 18,500 1.7 (10.12%) 100 1.85 0 0 16,800 19,300 14,300
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/12/2025 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
03/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/12/2025 16,600 -2.1 (-11.23%) 500 8.4 0 0 18,700 21,500 15,900
01/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
28/11/2025 17,900 -1 (-5.29%) 77,000 1,438.3 0 0 18,900 21,700 16,100
27/11/2025 18,900 -0.1 (-0.53%) 105,000 1,984.5 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
21/11/2025 19,000 -0.2 (-1.04%) 200 3.8 0 0 19,200 22,000 16,400
20/11/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
19/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/11/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
14/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200

Historical Data-ko - BSC

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