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
29/09/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/09/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
25/09/2026 20,500 0.5 (2.5%) 200 3.98 334,464 7,023.74 20,000 22,000 18,000
24/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/09/2026 20,000 -0.9 (-4.31%) 604 12.08 1,345,000 25,420.5 20,900 22,900 18,900
22/09/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
21/09/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
18/09/2026 20,900 0.9 (4.5%) 100 2.09 157,739 3,312.52 20,000 22,000 18,000
17/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 0 0 600,000 12,000 20,000 22,000 18,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/09/2026 20,000 0 (0%) 5,000 100 0 0 20,000 22,000 18,000
08/09/2026 20,000 -0.2 (-0.99%) 200 3.93 0 0 20,200 22,200 18,200
07/09/2026 20,200 -0.2 (-0.98%) 300 5.97 0 0 20,400 22,400 18,400
04/09/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
03/09/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
28/08/2026 20,400 -0.9 (-4.23%) 3,810 74.32 0 0 21,300 23,400 19,200
27/08/2026 21,300 1.9 (9.79%) 100 2.13 0 0 19,400 21,300 17,500
26/08/2026 19,400 0 (0%) 1 0.02 0 0 19,400 21,300 17,500
25/08/2026 19,400 -1 (-4.9%) 401 8.04 0 0 20,400 22,400 18,400
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/08/2026 20,400 -0.1 (-0.49%) 3,100 59.94 0 0 20,500 22,500 18,500
20/08/2026 20,500 -0.4 (-1.91%) 200 3.98 0 0 20,900 22,900 18,900
19/08/2026 20,900 0 (0%) 1,200 23.38 0 0 20,900 22,900 18,900
18/08/2026 20,900 0 (0%) 12 0.23 0 0 20,900 22,900 18,900
17/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
14/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/08/2026 20,900 0 (0%) 128 2.54 0 0 20,900 22,900 18,900
12/08/2026 20,900 0 (0%) 1 0.02 0 0 20,900 22,900 18,900
11/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
10/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
07/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
06/08/2026 20,900 1.8 (9.42%) 400 7.85 0 0 19,100 21,000 17,200
05/08/2026 19,100 -1.9 (-9.05%) 359 6.86 0 0 21,000 23,100 18,900
04/08/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/08/2026 21,000 0 (0%) 200 4.02 0 0 21,000 23,100 18,900
31/07/2026 21,000 0 (0%) 25 0.48 0 0 21,000 23,100 18,900
30/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/07/2026 21,000 0 (0%) 12 0.27 0 0 21,000 23,100 18,900
28/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
23/07/2026 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
22/07/2026 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
21/07/2026 21,000 0.5 (2.44%) 4,400 91.04 0 0 20,500 22,500 18,500
20/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
17/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 200 3.95 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
06/07/2026 20,500 0 (0%) 25 0.5 2,032,100 40,706.2 20,500 22,500 18,500
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/07/2026 20,500 -0.8 (-3.76%) 1,500 30.75 0 0 21,300 23,400 19,200
01/07/2026 21,300 0 (0%) 1 0.02 0 0 21,300 23,400 19,200
30/06/2026 21,300 0.8 (3.9%) 34,400 732.72 0 0 20,500 22,500 18,500
29/06/2026 20,500 1.2 (6.22%) 10,300 204.15 10,000 210 19,300 21,200 17,400
26/06/2026 19,300 0.3 (1.58%) 600 11.43 0 0 19,000 20,900 17,100
25/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
24/06/2026 19,000 -0.1 (-0.52%) 1,000 19.45 0 0 19,100 21,000 17,200
23/06/2026 19,100 -1.7 (-8.17%) 517 9.88 0 0 20,800 22,800 18,800
22/06/2026 20,800 1.3 (6.67%) 102 2.12 0 0 19,500 21,400 17,600
19/06/2026 19,500 0 (0%) 500 9.75 0 0 19,500 21,400 17,600
18/06/2026 19,500 0.2 (1.04%) 1,200 23.26 0 0 19,300 21,200 17,400
17/06/2026 19,300 0 (0%) 0 0 650,000 12,350 19,300 21,200 17,400
16/06/2026 19,300 -0.1 (-0.52%) 300 5.63 0 0 19,400 21,300 17,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
12/06/2026 19,400 0 (0%) 400 7.45 0 0 19,400 21,300 17,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
09/06/2026 19,400 0.4 (2.11%) 1,304 23.78 0 0 19,000 20,900 17,100
08/06/2026 19,000 -0.5 (-2.56%) 500 9.5 0 0 19,500 21,400 17,600
05/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/06/2026 19,500 0.5 (2.63%) 700 13.65 0 0 19,000 20,900 17,100
03/06/2026 19,000 -0.1 (-0.52%) 500 9.46 0 0 19,100 21,000 17,200
02/06/2026 19,100 0 (0%) 1,006 19.21 0 0 19,100 21,000 17,200
01/06/2026 19,100 0 (0%) 1,000 19.1 0 0 19,100 21,000 17,200
29/05/2026 19,100 0 (0%) 1,700 32.34 0 0 19,100 21,000 17,200
28/05/2026 19,100 0 (0%) 2,000 37.8 0 0 19,100 21,000 17,200
27/05/2026 19,100 0 (0%) 0 0 600,000 10,320 19,100 21,000 17,200
26/05/2026 19,100 0 (0%) 0 0 1,300,000 22,360 19,100 21,000 17,200
25/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 1,100,000 18,920 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 2,100 40.58 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 200 3.78 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 4 0.08 0 0 19,100 21,000 17,200
15/05/2026 19,100 -0.3 (-1.55%) 314 6.06 0 0 19,400 21,300 17,500
14/05/2026 19,400 0.3 (1.57%) 200 3.88 0 0 19,100 21,000 17,200
13/05/2026 19,100 -0.1 (-0.52%) 100 1.91 0 0 19,200 21,100 17,300
12/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
11/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
08/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
07/05/2026 19,200 -0.3 (-1.54%) 2,000 38.7 0 0 19,500 21,400 17,600
06/05/2026 19,500 -0.4 (-2.01%) 1,000 19.5 0 0 19,900 21,800 18,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
04/05/2026 19,900 0 (0%) 1,000 19.9 0 0 19,900 21,800 18,000
29/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
28/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
24/04/2026 19,900 0.1 (0.51%) 400 7.69 0 0 19,800 21,700 17,900
23/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
22/04/2026 19,800 0.7 (3.66%) 300 5.94 0 0 19,100 21,000 17,200
21/04/2026 19,100 -0.8 (-4.02%) 1,805 34.48 0 0 19,900 21,800 18,000
20/04/2026 19,900 0 (0%) 2,131 41.7 0 0 19,900 21,800 18,000
17/04/2026 19,900 0.9 (4.74%) 553 10.96 4,000,000 76,000 19,000 20,900 17,100
16/04/2026 19,000 -0.8 (-4.04%) 1,701 32.32 0 0 19,800 21,700 17,900
15/04/2026 19,800 0 (0%) 200 3.88 2,000,000 39,000 19,800 21,700 17,900
14/04/2026 19,800 0 (0%) 0 0 997,500 19,451.25 19,800 21,700 17,900
13/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
10/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
09/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
08/04/2026 19,800 0.8 (4.21%) 6,000 118.8 0 0 19,000 20,900 17,100
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/04/2026 19,000 -0.9 (-4.52%) 164 3.09 0 0 19,900 21,800 18,000
03/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
02/04/2026 19,900 0.8 (4.19%) 3,119 62.05 0 0 19,100 21,000 17,200
01/04/2026 19,100 -1.9 (-9.05%) 6,000 114.56 0 0 21,000 23,100 18,900
31/03/2026 21,000 1.9 (9.95%) 31,000 647.8 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 1,000 19.1 108,500 2,300.2 19,300 21,200 17,400

Historical Data-ko - BSC

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