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
18/09/2026 15,000 -1.1 (-6.83%) 7,400 109.61 0 0 16,100 18,500 13,700
17/09/2026 16,600 1.6 (10.67%) 2,200 35.32 0 0 15,000 17,200 12,800
16/09/2026 15,000 1 (7.14%) 10,200 152.77 0 0 14,000 16,100 11,900
15/09/2026 14,900 0.6 (4.2%) 38,200 534.17 0 0 14,300 16,400 12,200
14/09/2026 14,200 -2.4 (-14.46%) 6,800 97.25 0 0 16,600 19,000 14,200
11/09/2026 16,800 1.2 (7.69%) 1,000 16.64 0 0 15,600 17,900 13,300
10/09/2026 16,200 1.9 (13.29%) 8,000 124.47 0 0 14,300 16,400 12,200
09/09/2026 17,500 0.9 (5.42%) 8,901 127.37 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/09/2026 17,800 0.1 (0.56%) 1,400 23.23 0 0 17,700 20,300 15,100
03/09/2026 18,400 0 (0%) 1,453 25.66 0 0 18,400 21,100 15,700
28/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
24/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
21/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
17/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
14/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
13/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
11/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
07/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
06/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/08/2026 18,400 0 (0%) 3 0.06 0 0 18,400 21,100 15,700
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2026 18,400 0 (0%) 4 0.06 0 0 18,400 21,100 15,700
29/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
28/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/07/2026 18,400 0 (0%) 100 1.84 0 0 18,400 21,100 15,700
24/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/07/2026 18,500 0.2 (1.09%) 600 11.03 0 0 18,300 21,000 15,600
22/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/07/2026 18,300 0.4 (2.23%) 100 1.83 0 0 17,900 20,500 15,300
17/07/2026 17,900 2.3 (14.74%) 106 1.9 0 0 15,600 17,900 13,300
16/07/2026 15,600 -2.7 (-14.75%) 101 1.58 0 0 18,300 21,000 15,600
15/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/07/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
10/07/2026 19,000 0.5 (2.7%) 1,700 31.14 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 20,000 14,800
07/07/2026 18,500 -0.5 (-2.63%) 800 13.91 0 0 19,000 21,800 16,200
06/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/07/2026 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300
02/07/2026 18,900 -0.5 (-2.58%) 1,501 25.23 0 0 19,400 22,300 16,500
01/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 100 1.94 0 0 19,400 22,300 16,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/06/2026 19,400 -3.4 (-14.91%) 200 3.88 0 0 22,800 26,200 19,400
05/06/2026 19,400 -3.4 (-14.91%) 201 4.57 0 0 22,800 26,200 19,400
04/06/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/06/2026 20,400 -3.6 (-15%) 301 6.86 0 0 24,000 27,600 20,400
02/06/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
01/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/05/2026 19,000 -0.9 (-4.52%) 201 4.2 0 0 19,900 22,800 17,000
28/05/2026 19,900 1.7 (9.34%) 100 1.99 0 0 18,200 20,900 15,500
27/05/2026 18,700 -0.1 (-0.53%) 400 7.29 0 0 18,800 21,600 16,000
26/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/05/2026 18,900 0.1 (0.53%) 600 11.29 0 0 18,800 21,600 16,000
22/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/05/2026 20,000 2.5 (14.29%) 200 3.76 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/05/2026 17,500 0.1 (0.57%) 100 1.75 0 0 17,400 20,000 14,800
18/05/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/05/2026 17,400 0.3 (1.75%) 100 1.74 0 0 17,100 19,600 14,600
12/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/05/2026 17,100 0.5 (3.01%) 100 1.71 0 0 16,600 19,000 14,200
07/05/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
06/05/2026 17,300 -0.7 (-3.89%) 400 6.62 0 0 18,000 20,700 15,300
05/05/2026 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,800 14,000
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/04/2026 16,700 -0.2 (-1.18%) 300 4.92 0 0 16,900 19,400 14,400
28/04/2026 16,800 -0.3 (-1.75%) 400 6.75 0 0 17,100 19,600 14,600
24/04/2026 19,000 2.3 (13.77%) 600 10.28 0 0 16,700 19,200 14,200
23/04/2026 18,400 0.8 (4.55%) 2,400 40.07 0 0 17,600 20,200 15,000
22/04/2026 17,200 1.2 (7.5%) 210 3.68 0 0 16,000 18,400 13,600
21/04/2026 15,900 -2.1 (-11.67%) 1,700 27.14 0 0 18,000 20,700 15,300
20/04/2026 17,900 -3.1 (-14.76%) 3,801 68.35 0 0 21,000 24,100 17,900
17/04/2026 21,000 2.3 (12.3%) 100 2.1 0 0 18,700 21,500 15,900
16/04/2026 18,700 -3.2 (-14.61%) 101 1.89 0 0 21,900 25,100 18,700
15/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/04/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
10/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/04/2026 19,500 0.9 (4.84%) 101 1.97 0 0 18,600 21,300 15,900
08/04/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/04/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
06/04/2026 18,600 0.9 (5.08%) 100 1.86 0 0 17,700 20,300 15,100
03/04/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
02/04/2026 20,700 0.7 (3.5%) 700 14.53 0 0 20,000 23,000 17,000
01/04/2026 20,000 2 (11.11%) 201 4.02 0 0 18,000 20,700 15,300
31/03/2026 18,000 1.1 (6.51%) 200 3.59 0 0 16,900 19,400 14,400
30/03/2026 16,900 1 (6.29%) 100 1.69 0 0 15,900 18,200 13,600
27/03/2026 18,700 0.7 (3.89%) 1,600 25.5 0 0 18,000 20,700 15,300
26/03/2026 18,000 2.2 (13.92%) 100 1.8 1,000,000 13,500 15,800 18,100 13,500
25/03/2026 15,100 -2.3 (-13.22%) 1,200 18.97 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
23/03/2026 17,400 -3 (-14.71%) 101 1.76 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 3 0.07 0 0 20,400 23,400 17,400
19/03/2026 20,400 2.5 (13.97%) 101 2.06 0 0 17,900 20,500 15,300

Historical Data-ko - BSC

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