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
16/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/06/2026 25,500 3.3 (14.86%) 100 2.55 0 0 22,200 25,500 18,900
12/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/06/2026 22,200 -3.8 (-14.62%) 100 2.22 0 0 26,000 29,900 22,100
09/06/2026 26,000 0 (0%) 31 0.81 0 0 26,000 29,900 22,100
08/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
05/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
04/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
01/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 17 0.44 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 1 (4%) 109 2.82 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 9 0.22 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 5 0.12 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
28/04/2026 25,000 -2.1 (-7.75%) 111 2.76 0 0 27,100 31,100 23,100
24/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
23/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
22/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/04/2026 27,100 3.5 (14.83%) 1,605 43.49 0 0 23,600 27,100 20,100
20/04/2026 23,600 0 (0%) 46 0.93 0 0 23,600 27,100 20,100
17/04/2026 23,600 0 (0%) 4 0.08 0 0 23,600 27,100 20,100
16/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/04/2026 23,600 -4.1 (-14.8%) 114 2.71 2,028 47.86 27,700 31,800 23,600
14/04/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
13/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
10/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
09/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
08/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
07/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
06/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
03/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
02/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
01/04/2026 23,900 -0.7 (-2.85%) 400 9.64 0 0 24,600 28,200 21,000
31/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
27/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
26/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
25/03/2026 24,600 3 (13.89%) 100 2.46 0 0 21,600 24,800 18,400
24/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/03/2026 21,600 0 (0%) 101 2.18 0 0 21,600 24,800 18,400
16/03/2026 21,600 -1.2 (-5.26%) 101 2.18 0 0 22,800 26,200 19,400
13/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
12/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
11/03/2026 22,800 0 (0%) 20 0.48 0 0 22,800 26,200 19,400
10/03/2026 22,800 0 (0%) 53 1.31 0 0 22,800 26,200 19,400
09/03/2026 22,800 0 (0%) 400 9.12 0 0 22,800 26,200 19,400
06/03/2026 22,800 0 (0%) 14 0.32 0 0 22,800 26,200 19,400
05/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
04/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
27/02/2026 22,800 0 (0%) 100 2.28 0 0 22,800 26,200 19,400
26/02/2026 22,800 -3.9 (-14.61%) 230 5.24 0 0 26,700 30,700 22,700
25/02/2026 26,700 2.9 (12.18%) 100 2.67 0 0 23,800 27,300 20,300
24/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
12/02/2026 23,800 3 (14.42%) 100 2.38 0 0 20,800 23,900 17,700
11/02/2026 20,800 2.7 (14.92%) 102 2.12 0 0 18,100 20,800 15,400
10/02/2026 18,100 0 (0%) 0 0 1,183 18.22 18,100 20,800 15,400
09/02/2026 18,100 2.3 (14.56%) 100 1.81 0 0 15,800 18,100 13,500
06/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/01/2026 15,800 2 (14.49%) 100 1.58 0 0 13,800 15,800 11,800
09/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/01/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
07/01/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/12/2025 12,000 0 (0%) 0 0 44 0.45 12,000 13,800 10,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/12/2025 12,000 0 (0%) 0 0 1,053 10.74 12,000 13,800 10,200
18/12/2025 12,000 -2.1 (-14.89%) 100 1.2 0 0 14,100 16,200 12,000
17/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
16/12/2025 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,900 13,300

Historical Data-ko - BSC

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