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
25/09/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
24/09/2026 15,300 0.3 (2%) 100 1.53 0 0 15,000 17,200 12,800
23/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/09/2026 14,900 -0.4 (-2.61%) 2,100 31.42 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
16/09/2026 15,300 0 (0%) 3,100 47.43 0 0 15,300 17,500 13,100
15/09/2026 15,300 0 (0%) 200 3.06 0 0 15,300 17,500 13,100
14/09/2026 15,200 0 (0%) 2,115 32.41 0 0 15,200 17,400 13,000
11/09/2026 15,000 0 (0%) 200 3.03 0 0 15,000 17,200 12,800
10/09/2026 15,000 0.2 (1.35%) 20,400 306 0 0 14,800 17,000 12,600
09/09/2026 14,800 -0.2 (-1.33%) 100 1.48 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%) 3 0.05 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 -0.3 (-1.96%) 200 3 0 0 15,300 17,500 13,100
20/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/08/2026 15,300 0.1 (0.66%) 600 9.18 0 0 15,200 17,400 13,000
18/08/2026 15,300 0.4 (2.68%) 200 3.03 0 0 14,900 17,100 12,700
17/08/2026 15,000 -0.3 (-1.96%) 200 2.97 0 0 15,300 17,500 13,100
14/08/2026 14,900 -0.6 (-3.87%) 1,300 19.88 0 0 15,500 17,800 13,200
13/08/2026 15,800 0.3 (1.94%) 1,400 21.76 0 0 15,500 17,800 13,200
12/08/2026 15,500 -0.4 (-2.52%) 81,000 1,255.5 0 0 15,900 18,200 13,600
11/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/08/2026 15,900 -0.3 (-1.85%) 903 14.4 0 0 16,200 18,600 13,800
07/08/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 18,200 13,600
06/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/08/2026 16,000 0.9 (5.96%) 62,407 992.96 0 0 15,100 17,300 12,900
31/07/2026 15,000 -0.1 (-0.66%) 900 13.58 0 0 15,100 17,300 12,900
30/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/07/2026 15,200 0.3 (2.01%) 800 12.04 0 0 14,900 17,100 12,700
28/07/2026 14,800 -0.4 (-2.63%) 1,000 14.93 0 0 15,200 17,400 13,000
27/07/2026 14,900 -0.8 (-5.1%) 4,600 69.79 0 0 15,700 18,000 13,400
24/07/2026 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
23/07/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/07/2026 15,700 0 (0%) 6 0.09 0 0 15,700 18,000 13,400
21/07/2026 15,700 0 (0%) 8 0.12 0 0 15,700 18,000 13,400
20/07/2026 15,700 -0.2 (-1.26%) 300 4.71 0 0 15,900 18,200 13,600
17/07/2026 15,900 0.2 (1.27%) 300 4.77 0 0 15,700 18,000 13,400
16/07/2026 15,700 -0.2 (-1.26%) 106 1.66 0 0 15,900 18,200 13,600
15/07/2026 15,900 -0.6 (-3.64%) 600 9.54 0 0 16,500 18,900 14,100
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/07/2026 16,300 -0.6 (-3.55%) 2,501 41.2 0 0 16,900 19,400 14,400
09/07/2026 16,900 -0.2 (-1.17%) 700 11.86 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 1 0.01 0 0 17,100 19,600 14,600
07/07/2026 17,000 -0.5 (-2.86%) 4,000 68.36 0 0 17,500 20,100 14,900
06/07/2026 17,500 0 (0%) 220 3.85 0 0 17,500 20,100 14,900
03/07/2026 18,300 2.3 (14.38%) 6,901 120.94 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
01/07/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 18,200 13,600
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/06/2026 15,900 -0.6 (-3.64%) 100 1.59 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0.1 (0.61%) 301 4.97 0 0 16,400 18,800 14,000
23/06/2026 16,400 -0.1 (-0.61%) 1,300 21.32 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/06/2026 16,500 -0.1 (-0.6%) 417 6.88 0 0 16,600 19,000 14,200
17/06/2026 16,600 0.1 (0.61%) 2,400 39.72 0 0 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/06/2026 16,500 -0.3 (-1.79%) 1,400 23.1 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/06/2026 16,800 -0.3 (-1.75%) 1,100 18.51 0 0 17,100 19,600 14,600
05/06/2026 17,000 -0.4 (-2.3%) 1,500 25.61 0 0 17,400 20,000 14,800
04/06/2026 17,400 0.1 (0.58%) 600 10.44 0 0 17,300 19,800 14,800
03/06/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/06/2026 17,400 0.3 (1.75%) 1,600 27.73 0 0 17,100 19,600 14,600
01/06/2026 17,400 0.6 (3.57%) 1,300 22.23 0 0 16,800 19,300 14,300
29/05/2026 16,700 0 (0%) 400 6.71 0 0 16,700 19,200 14,200
28/05/2026 16,700 -0.1 (-0.6%) 700 11.69 0 0 16,800 19,300 14,300
27/05/2026 16,800 0 (0%) 800 13.44 0 0 16,800 19,300 14,300
26/05/2026 16,800 -0.1 (-0.59%) 500 8.4 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
22/05/2026 16,900 -0.2 (-1.17%) 200 3.38 0 0 17,100 19,600 14,600
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
19/05/2026 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 19,700 14,700
18/05/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
15/05/2026 17,300 0.4 (2.37%) 1,300 22.52 0 0 16,900 19,400 14,400
14/05/2026 17,000 1 (6.25%) 5,005 84.48 0 0 16,000 18,400 13,600
13/05/2026 16,100 0 (0%) 1,112 17.74 0 0 16,100 18,500 13,700
12/05/2026 16,100 -0.1 (-0.62%) 1,600 25.76 0 0 16,200 18,600 13,800
11/05/2026 16,200 0.2 (1.25%) 400 6.48 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.4 (-2.44%) 200 3.2 0 0 16,400 18,800 14,000
07/05/2026 16,400 -0.1 (-0.61%) 163 2.68 0 0 16,500 18,900 14,100
06/05/2026 16,500 -0.5 (-2.94%) 203 3.35 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0.8 (4.94%) 600 10.2 0 0 16,200 18,600 13,800
22/04/2026 16,100 -0.4 (-2.42%) 2,100 33.97 0 0 16,500 18,900 14,100
21/04/2026 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,600 0 (0%) 300 5 0 0 16,600 19,000 14,200
15/04/2026 16,600 -0.2 (-1.19%) 1,315 21.83 0 0 16,800 19,300 14,300
14/04/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.5 (-2.94%) 649 10.72 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 1,000 16.99 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 800 13.59 0 0 17,000 19,500 14,500
07/04/2026 17,000 0.7 (4.29%) 603 10.24 0 0 16,300 18,700 13,900
06/04/2026 17,000 1.5 (9.68%) 3,331 54.34 0 0 15,500 17,800 13,200
03/04/2026 15,200 -0.5 (-3.18%) 1,600 24.72 0 0 15,700 18,000 13,400
02/04/2026 15,800 0.5 (3.27%) 1,701 26.64 0 0 15,300 17,500 13,100
01/04/2026 15,500 0.5 (3.33%) 1,505 22.96 0 0 15,000 17,200 12,800
31/03/2026 15,000 0.6 (4.17%) 500 7.5 0 0 14,400 16,500 12,300
30/03/2026 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.4 (2.88%) 2,605 36.97 0 0 13,900 15,900 11,900
26/03/2026 14,100 1.1 (8.46%) 3,900 54.03 2,955,775 32,809.1 13,000 14,900 11,100
25/03/2026 14,200 0.6 (4.41%) 25,607 332.13 0 0 13,600 15,600 11,600

Historical Data-ko - BSC

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