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
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 0 0
03/08/2026 18,100 0.4 (2.26%) 600 10.86 0 0 17,700 20,300 15,100
31/07/2026 18,100 1.8 (11.04%) 800 14.12 0 0 16,300 18,700 13,900
30/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/07/2026 16,300 -0.6 (-3.55%) 100 1.63 0 0 16,900 19,400 14,400
23/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/07/2026 16,900 -1.2 (-6.63%) 1,100 18.62 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/06/2026 18,100 0 (0%) 500 9.05 0 0 18,100 20,800 15,400
26/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/05/2026 18,100 0 (0%) 40 0.72 0 0 18,100 20,800 15,400
27/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/05/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
22/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/05/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
20/05/2026 18,100 2.2 (13.84%) 101 1.83 0 0 15,900 18,200 13,600
19/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/05/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
14/05/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
13/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/05/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/05/2026 15,900 0 (0%) 15 0.24 0 0 15,900 18,200 13,600
04/05/2026 15,900 0 (0%) 21 0.33 0 0 15,900 18,200 13,600
29/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/04/2026 15,700 -2.7 (-14.67%) 275 4.41 0 0 18,400 21,100 15,700
24/04/2026 18,400 -3.2 (-14.81%) 100 1.84 0 0 21,600 24,800 18,400
23/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/04/2026 21,600 -3.7 (-14.62%) 100 2.16 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 -0.2 (-0.78%) 200 5.06 0 0 25,500 29,300 21,700
16/04/2026 25,500 -0.3 (-1.16%) 300 7.65 0 0 25,800 29,600 22,000
15/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/04/2026 24,400 0.7 (2.95%) 200 5.16 0 0 23,700 27,200 20,200
10/04/2026 23,700 2.5 (11.79%) 5,800 137.46 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,400 0.1 (0.47%) 7,600 161.32 0 0 21,300 24,400 18,200
07/04/2026 21,200 0 (0%) 420 8.91 0 0 21,200 24,300 18,100
06/04/2026 22,800 2.2 (10.68%) 400 8.46 0 0 20,600 23,600 17,600
03/04/2026 23,700 0 (0%) 1,000 20.55 0 0 23,700 27,200 20,200
02/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
31/03/2026 22,000 -2.7 (-10.93%) 301 7.13 0 0 24,700 28,400 21,000
30/03/2026 24,700 0 (0%) 1 0.02 0 0 24,700 28,400 21,000
27/03/2026 24,000 0.6 (2.56%) 405 10.01 0 0 23,400 26,900 19,900
26/03/2026 23,400 2.9 (14.15%) 5,570 130.3 0 0 20,500 23,500 17,500
25/03/2026 20,500 2.6 (14.53%) 1,300 26.65 0 0 17,900 20,500 15,300
24/03/2026 17,900 2.3 (14.74%) 700 12.53 0 0 15,600 17,900 13,300
23/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/03/2026 15,600 -2.4 (-13.33%) 100 1.56 0 0 18,000 20,700 15,300
18/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/03/2026 15,800 1.5 (10.49%) 600 9.48 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 -1.7 (-10.63%) 148 2.2 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 1.7 (11.89%) 100 1.6 0 0 14,300 16,400 12,200
25/02/2026 14,300 1.8 (14.4%) 500 7.15 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/02/2026 12,500 -1.4 (-10.07%) 100 1.25 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

Historical Data-ko - BSC

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