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 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/10/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
23/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/10/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
20/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/10/2026 15,900 -0.6 (-3.64%) 400 6.36 0 0 16,500 18,900 14,100
15/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/10/2026 16,500 2 (13.79%) 100 1.65 0 0 14,500 16,600 12,400
02/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/09/2026 16,300 2 (13.99%) 1,100 15.93 0 0 14,300 16,400 12,200
28/09/2026 14,300 0 (0%) 700 10.01 0 0 14,300 16,400 12,200
25/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/09/2026 14,300 0.1 (0.7%) 1,000 14.3 0 0 14,200 16,300 12,100
18/09/2026 16,000 0 (0%) 554 7.83 0 0 16,000 18,400 13,600
17/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/09/2026 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
11/09/2026 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 18,600 13,800
03/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/08/2026 16,200 0 (0%) 678 10.98 0 0 16,200 18,600 13,800
27/08/2026 17,200 -2.5 (-12.69%) 1,719 29.58 0 0 19,700 22,600 16,800
26/08/2026 19,700 1.6 (8.84%) 300 5.91 0 0 18,100 20,800 15,400
25/08/2026 18,100 2.3 (14.56%) 802 14.52 0 0 15,800 18,100 13,500
24/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0.2 (1.28%) 1,100 17.38 0 0 15,600 17,900 13,300
14/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/08/2026 15,600 -0.2 (-1.27%) 10,200 159.1 0 0 15,800 18,100 13,500
06/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/08/2026 15,800 -0.2 (-1.25%) 3,700 58.46 0 0 16,000 18,400 13,600
04/08/2026 16,000 -1 (-5.88%) 400 6.4 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/07/2026 17,000 -1 (-5.56%) 100 1.7 0 0 18,000 25,200 10,800
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 5 0.09 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 20 0.36 0 0 18,000 20,700 15,300
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
19/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.4 (-2.06%) 200 3.8 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500

Historical Data-ko - BSC

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