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
11/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
08/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/08/2026 15,200 0 (0%) 900 13.54 0 0 15,200 17,400 13,000
18/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/08/2026 15,200 0.2 (1.33%) 300 4.56 0 0 15,000 17,200 12,800
03/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 17,500 13,100
27/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/07/2026 15,300 1.4 (10.07%) 100 1.53 0 0 13,900 15,900 11,900
17/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/07/2026 15,100 0.2 (1.34%) 200 2.78 0 0 14,900 17,100 12,700
15/07/2026 14,100 -0.9 (-6%) 500 7.44 0 0 15,000 17,200 12,800
14/07/2026 17,000 1 (6.25%) 300 4.9 0 0 16,000 18,400 13,600
13/07/2026 15,900 -0.2 (-1.24%) 3,100 49.71 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/07/2026 16,100 0 (0%) 0 0 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 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/07/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
30/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/06/2026 16,100 0.1 (0.63%) 100 1.61 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 38 0.59 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 30 0.47 0 0 16,000 18,400 13,600
08/06/2026 16,000 -0.5 (-3.03%) 1,300 20.8 0 0 16,500 18,900 14,100
05/06/2026 16,500 -0.4 (-2.37%) 700 11.55 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 31 0.45 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0.6 (3.68%) 100 1.69 800 11.12 16,300 18,700 13,900
29/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/05/2026 16,300 0 (0%) 4,901 79.89 0 0 16,300 18,700 13,900
26/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/05/2026 16,300 0.1 (0.62%) 5,500 89.55 0 0 16,200 18,600 13,800
22/05/2026 16,200 0 (0%) 510 8.26 0 0 16,200 18,600 13,800
21/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/05/2026 16,200 -0.2 (-1.22%) 2,100 34.02 0 0 16,400 18,800 14,000
19/05/2026 16,400 0.4 (2.5%) 101 1.66 0 0 16,000 18,400 13,600
18/05/2026 16,200 0.8 (5.19%) 401 6.4 3,600 47.16 15,400 17,700 13,100
15/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 17,700 13,100
14/05/2026 15,400 0.1 (0.65%) 400 6.16 0 0 15,300 17,500 13,100
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/05/2026 15,300 0 (0%) 2 0.03 0 0 15,300 17,500 13,100
11/05/2026 15,300 0.3 (2%) 3,212 49.22 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 2 0.03 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 9 0.14 0 0 15,000 17,200 12,800
06/05/2026 15,000 -0.6 (-3.85%) 100 1.5 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 4,300 67.08 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 4,800 74.88 0 0 15,600 17,900 13,300
29/04/2026 15,600 0 (0%) 6,802 106.11 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 4,500 70.2 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,700 -0.3 (-1.88%) 4,600 71.59 0 0 16,000 18,400 13,600
22/04/2026 16,000 0.4 (2.56%) 100 1.6 0 0 15,600 17,900 13,300
21/04/2026 15,600 -0.3 (-1.89%) 2,009 31.34 0 0 15,900 18,200 13,600
20/04/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
17/04/2026 15,900 -0.1 (-0.63%) 300 4.77 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 86 1.37 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
14/04/2026 16,000 -0.7 (-4.19%) 13,300 212.8 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 1 0.02 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 16,700 0 (0%) 29 0.48 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,800 0.3 (1.82%) 200 3.33 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/04/2026 16,500 0.3 (1.85%) 100 1.65 0 0 16,200 18,600 13,800
31/03/2026 16,500 0 (0%) 200 3.24 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
26/03/2026 16,500 0.3 (1.85%) 102 1.68 0 0 16,200 18,600 13,800
25/03/2026 16,200 0 (0%) 1,028 16.65 0 0 16,200 18,600 13,800
24/03/2026 16,200 0.6 (3.85%) 1,412 22.81 0 0 15,600 17,900 13,300
23/03/2026 15,600 0.3 (1.96%) 3,600 56.16 0 0 15,300 17,500 13,100
20/03/2026 15,300 -0.8 (-4.97%) 400 6.12 0 0 16,100 18,500 13,700
19/03/2026 16,100 0.1 (0.63%) 1,606 25.86 0 0 16,000 18,400 13,600
18/03/2026 16,000 0.1 (0.63%) 2,100 33.59 0 0 15,900 18,200 13,600
17/03/2026 15,900 -0.1 (-0.63%) 110 1.75 0 0 16,000 18,400 13,600
16/03/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
13/03/2026 15,200 -0.8 (-5%) 110 1.68 0 0 16,000 18,400 13,600

Historical Data-ko - BSC

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