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
11/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/09/2026 17,300 1.4 (8.81%) 500 8.65 0 0 15,900 17,400 14,400
09/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
04/09/2026 15,900 1.4 (9.66%) 1,600 25.44 0 0 14,500 15,900 13,100
03/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/08/2026 14,500 1.3 (9.85%) 210 2.82 0 0 13,200 14,500 11,900
25/08/2026 13,200 -0.9 (-6.38%) 100 1.32 0 0 14,100 15,500 12,700
24/08/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
21/08/2026 14,100 0 (0%) 40 0.6 0 0 14,100 15,500 12,700
20/08/2026 14,100 -1.4 (-9.03%) 100 1.41 0 0 15,500 17,000 14,000
19/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
17/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
14/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
07/08/2026 15,500 1.4 (9.93%) 1,100 16.56 0 0 14,100 15,500 12,700
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
05/08/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/08/2026 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,100 14,100
03/08/2026 15,600 0 (0%) 5 0.08 0 0 15,600 17,100 14,100
31/07/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,100 14,100
30/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
24/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
23/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
22/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
21/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
17/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
13/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
07/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
06/07/2026 15,600 0 (0%) 57 0.91 0 0 15,600 17,100 14,100
03/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
02/07/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
01/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
30/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/06/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
26/06/2026 15,600 -1.4 (-8.24%) 300 4.68 0 0 17,000 18,700 15,300
25/06/2026 17,000 1 (6.25%) 2,000 34 0 0 16,000 17,600 14,400
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/06/2026 16,000 0 (0%) 1,405 22.48 0 0 16,000 17,600 14,400
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/06/2026 16,000 0 (0%) 300 4.8 0 0 16,000 17,600 14,400
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/06/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
16/06/2026 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 6 0.1 0 0 16,800 18,400 15,200
12/06/2026 18,000 -2 (-10%) 200 3.8 0 0 20,000 22,000 18,000
11/06/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
10/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
08/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/06/2026 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
03/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
01/06/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 3 0.06 0 0 20,000 22,000 18,000
28/05/2026 20,000 1.8 (9.89%) 416 8. 0 0 18,200 20,000 16,400
27/05/2026 18,200 1.2 (7.06%) 4,176 75.98 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 25 0.44 0 0 17,000 18,700 15,300
22/05/2026 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,000 14,000
14/05/2026 15,500 -1.4 (-8.28%) 182 2.94 0 0 16,900 18,500 15,300
13/05/2026 16,900 0 (0%) 213 3.59 0 0 16,900 18,500 15,300
12/05/2026 16,900 0 (0%) 128 2.16 0 0 16,900 18,500 15,300
11/05/2026 16,900 0 (0%) 1,606 27.14 0 0 16,900 18,500 15,300
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

Historical Data-ko - BSC

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