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
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
07/05/2026 16,900 1.5 (9.74%) 200 3.38 0 0 15,400 16,900 13,900
06/05/2026 15,400 -1.5 (-8.88%) 100 1.54 0 0 16,900 18,500 15,300
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 1,400 23.66 0 0 16,900 18,500 15,300
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
28/04/2026 16,900 0.4 (2.42%) 100 1.69 0 0 16,500 18,100 14,900
24/04/2026 16,500 1.4 (9.27%) 2,531 41.89 0 0 15,100 16,600 13,600
23/04/2026 15,100 -0.6 (-3.82%) 100 1.51 0 0 15,700 17,200 14,200
22/04/2026 15,700 0 (0%) 28 0.46 0 0 15,700 17,200 14,200
21/04/2026 15,700 1.4 (9.79%) 3,300 51.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 -1.3 (-8.33%) 1,200 17.23 0 0 15,600 17,100 14,100
17/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
16/04/2026 15,600 -1.6 (-9.3%) 102 1.59 0 0 17,200 18,900 15,500
15/04/2026 17,200 -1.7 (-8.99%) 3,400 58.23 0 0 18,900 20,700 17,100
14/04/2026 18,900 1.6 (9.25%) 110 2.07 0 0 17,300 19,000 15,600
13/04/2026 17,300 1.4 (8.81%) 111 1.91 0 0 15,900 17,400 14,400
10/04/2026 15,900 1.4 (9.66%) 1,800 28.06 0 0 14,500 15,900 13,100
09/04/2026 14,500 1.3 (9.85%) 410 5.95 0 0 13,200 14,500 11,900
08/04/2026 13,200 -1.4 (-9.59%) 110 1.48 0 0 14,600 16,000 13,200
07/04/2026 14,600 0.2 (1.39%) 1,010 15.84 0 0 14,400 15,800 13,000
06/04/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 17,600 14,400
03/04/2026 16,000 0 (0%) 10 0.17 0 0 16,000 17,600 14,400
02/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/04/2026 16,000 1.4 (9.59%) 1,519 24.3 0 0 14,600 16,000 13,200
31/03/2026 14,600 -1.5 (-9.32%) 137 2.03 0 0 16,100 17,700 14,500
30/03/2026 16,100 0 (0%) 34 0.51 0 0 16,100 17,700 14,500
27/03/2026 16,100 -1.6 (-9.04%) 1,170 18.84 0 0 17,700 19,400 16,000
26/03/2026 17,700 -1.9 (-9.69%) 200 3.54 0 0 19,600 21,500 17,700
25/03/2026 19,600 0 (0%) 13 0.23 0 0 19,600 21,500 17,700
24/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
20/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
19/03/2026 19,600 0 (0%) 11 0.19 0 0 19,600 21,500 17,700
18/03/2026 19,600 -0.2 (-1.01%) 200 3.75 0 0 19,800 21,700 17,900
17/03/2026 19,800 0 (0%) 100 1.79 0 0 19,800 21,700 17,900
16/03/2026 19,800 0 (0%) 1 0.02 0 0 19,800 21,700 17,900
13/03/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
12/03/2026 19,800 1.8 (10%) 289 5.28 0 0 18,000 19,800 16,200
11/03/2026 18,000 0 (0%) 142 2.33 0 0 18,000 19,800 16,200
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/03/2026 18,000 0 (0%) 6 0.1 0 0 18,000 19,800 16,200
04/03/2026 18,000 1.5 (9.09%) 193 3.31 0 0 16,500 18,100 14,900
03/03/2026 16,500 1.4 (9.27%) 1,849 28.12 0 0 15,100 16,600 13,600
02/03/2026 15,100 -1.6 (-9.58%) 306 4.63 0 0 16,700 18,300 15,100
27/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
26/02/2026 16,700 0 (0%) 1,350 22.55 0 0 16,700 18,300 15,100
25/02/2026 16,700 0 (0%) 250 4.19 0 0 16,700 18,300 15,100
24/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
23/02/2026 16,700 -0.7 (-4.02%) 215 3.59 0 0 17,400 19,100 15,700
13/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
12/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
11/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.5 (-2.79%) 816 14.56 0 0 17,900 19,600 16,200
05/02/2026 17,900 -1.9 (-9.6%) 700 12.58 0 0 19,800 21,700 17,900
04/02/2026 19,800 -2.1 (-9.59%) 200 3.96 0 0 21,900 24,000 19,800
03/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
02/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
30/01/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
29/01/2026 21,900 -2.4 (-9.88%) 100 2.19 0 0 24,300 26,700 21,900
28/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
27/01/2026 24,300 0 (0%) 1 0.02 0 0 24,300 26,700 21,900
26/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
23/01/2026 24,300 -2.6 (-9.67%) 100 2.43 0 0 26,900 29,500 24,300
22/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
21/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
20/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
16/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
15/01/2026 26,900 -2.9 (-9.73%) 200 5.38 0 0 29,800 32,700 26,900
14/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
13/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/01/2026 29,800 0 (0%) 100 2.98 0 0 29,800 32,700 26,900
09/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
05/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
31/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
30/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
26/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
25/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
24/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
23/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
22/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
19/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
18/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
17/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
16/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
15/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
10/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
09/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.6 (9.56%) 144 4.18 0 0 27,200 29,900 24,500
05/12/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
04/12/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/12/2025 24,800 1.3 (5.53%) 100 2.48 0 0 23,500 25,800 21,200
02/12/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
01/12/2025 23,500 1.9 (8.8%) 101 2.37 0 0 21,600 23,700 19,500
28/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/11/2025 21,600 1.9 (9.64%) 221 4.46 0 0 19,700 21,600 17,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
18/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
17/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
12/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
11/11/2025 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 19,800 16,200
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200

Historical Data-ko - BSC

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