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
13/11/2026 16,050 0 (0%) 4,700 75.74 0 0 16,050 17,150 14,950
12/11/2026 16,050 0.05 (0.31%) 3,100 49.5 190,000 2,831 16,000 17,100 14,900
11/11/2026 16,000 0 (0%) 4,200 67.18 0 0 16,000 17,100 14,900
10/11/2026 16,000 0 (0%) 3,200 51.2 190,000 2,831 16,000 17,100 14,900
09/11/2026 16,000 0 (0%) 5,700 90.93 0 0 16,000 17,100 14,900
06/11/2026 16,000 0 (0%) 5,000 80 0 0 16,000 17,100 14,900
05/11/2026 16,000 0.05 (0.31%) 10,000 160 0 0 15,950 17,050 14,850
04/11/2026 15,950 0.05 (0.31%) 10,700 171.69 0 0 15,900 17,000 14,800
03/11/2026 15,900 0 (0%) 4,100 65.22 0 0 15,900 17,000 14,800
02/11/2026 15,900 -0.1 (-0.63%) 7,100 113.13 0 0 16,000 17,100 14,900
30/10/2026 16,000 0 (0%) 3,700 59.12 0 0 16,000 17,100 14,900
29/10/2026 16,000 0.05 (0.31%) 11,200 178.89 0 0 15,950 17,050 14,850
28/10/2026 15,950 0.05 (0.31%) 10,100 161.26 0 0 15,900 17,000 14,800
27/10/2026 15,900 0 (0%) 11,000 173.5 0 0 15,900 17,000 14,800
26/10/2026 15,900 0.1 (0.63%) 3,500 55.29 0 0 15,800 16,900 14,700
23/10/2026 15,800 -0.1 (-0.63%) 2,800 44.51 0 0 15,900 17,000 14,800
22/10/2026 15,900 0.05 (0.32%) 5,200 81.76 0 0 15,850 16,950 14,750
21/10/2026 15,850 0.05 (0.32%) 1,100 17.43 0 0 15,800 16,900 14,700
20/10/2026 15,800 0.05 (0.32%) 6,200 97.37 0 0 15,750 16,850 14,650
19/10/2026 15,750 0 (0%) 9,700 152.31 0 0 15,750 16,850 14,650
16/10/2026 15,750 -0.05 (-0.32%) 3,100 48.77 0 0 15,800 16,900 14,700
15/10/2026 15,800 -0.05 (-0.32%) 10,200 160.65 0 0 15,850 16,950 14,750
14/10/2026 15,850 0.05 (0.32%) 300 4.74 0 0 15,800 16,900 14,700
13/10/2026 15,800 0 (0%) 4,800 76.15 0 0 15,800 16,900 14,700
12/10/2026 15,800 0.05 (0.32%) 5,400 85.31 0 0 15,750 16,850 14,650
09/10/2026 15,750 -0.05 (-0.32%) 11,600 183.17 0 0 15,800 16,900 14,700
08/10/2026 15,800 0 (0%) 1,200 18.96 0 0 15,800 16,900 14,700
07/10/2026 15,800 0.1 (0.64%) 9,500 149.36 0 0 15,700 16,750 14,650
06/10/2026 15,700 0 (0%) 41,400 649.98 0 0 15,700 16,750 14,650
05/10/2026 15,700 0 (0%) 1,700 26.71 0 0 15,700 16,750 14,650
02/10/2026 15,700 -0.2 (-1.26%) 600 9.42 0 0 15,900 17,000 14,800
01/10/2026 15,900 0.1 (0.63%) 5,900 93.76 0 0 15,800 16,900 14,700
30/09/2026 15,800 0 (0%) 6,300 100.11 0 0 15,800 16,900 14,700
29/09/2026 15,800 0 (0%) 14,700 231.76 170,000 2,499 15,800 16,900 14,700
28/09/2026 15,800 -0.05 (-0.32%) 2,300 36.38 0 0 15,850 16,950 14,750
25/09/2026 15,850 0.1 (0.63%) 7,100 111.96 180,000 2,646 15,750 16,850 14,650
24/09/2026 15,750 -0.05 (-0.32%) 4,100 64.61 0 0 15,800 16,900 14,700
23/09/2026 15,800 0 (0%) 26,500 417.11 0 0 15,800 16,900 14,700
22/09/2026 15,800 0 (0%) 10,700 168.57 83,127 1,221.97 15,800 16,900 14,700
21/09/2026 15,800 0.05 (0.32%) 7,100 112 0 0 15,750 16,850 14,650
18/09/2026 15,750 0.25 (1.61%) 5,800 91.2 0 0 15,500 16,550 14,450
17/09/2026 15,500 -0.25 (-1.59%) 17,700 275.86 164,213 2,413.93 15,750 16,850 14,650
16/09/2026 15,750 0 (0%) 44,600 702.69 0 0 15,750 16,850 14,650
15/09/2026 15,750 -0.05 (-0.32%) 10,500 165.76 0 0 15,800 16,900 14,700
14/09/2026 15,800 0 (0%) 8,100 128.07 0 0 15,800 16,900 14,700
11/09/2026 15,800 -0.1 (-0.63%) 13,600 215.68 0 0 15,900 17,000 14,800
10/09/2026 15,900 0 (0%) 4,300 68.7 0 0 15,900 17,000 14,800
09/09/2026 15,900 0.05 (0.32%) 26,000 409.79 0 0 15,850 16,950 14,750
08/09/2026 15,850 0 (0%) 5,100 80.83 0 0 15,850 16,950 14,750
07/09/2026 15,850 -0.05 (-0.31%) 17,100 271.95 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 8,300 132.26 0 0 15,900 17,000 14,800
03/09/2026 15,900 0.15 (0.95%) 8,500 135.1 0 0 15,750 16,850 14,650
28/08/2026 15,750 0 (0%) 4,100 64.87 0 0 15,750 16,850 14,650
27/08/2026 15,750 -0.05 (-0.32%) 8,000 126.16 0 0 15,800 16,900 14,700
26/08/2026 15,800 0 (0%) 300 4.73 0 0 15,800 16,900 14,700
25/08/2026 15,800 -0.2 (-1.25%) 18,500 295.19 0 0 16,000 17,100 14,900
24/08/2026 16,000 0.1 (0.63%) 4,700 74.83 0 0 15,900 17,000 14,800
21/08/2026 15,900 -0.05 (-0.31%) 800 12.72 0 0 15,950 17,050 14,850
20/08/2026 15,950 0 (0%) 500 7.99 0 0 15,950 17,050 14,850
19/08/2026 15,950 0.05 (0.31%) 3,300 52.73 0 0 15,900 17,000 14,800
18/08/2026 15,900 -0.1 (-0.63%) 1,300 20.77 0 0 16,000 17,100 14,900
17/08/2026 16,000 0.05 (0.31%) 15,600 245.26 0 0 15,950 17,050 14,850
14/08/2026 15,950 -0.05 (-0.31%) 5,200 83.08 0 0 16,000 17,100 14,900
13/08/2026 16,000 0 (0%) 5,300 84.8 0 0 16,000 17,100 14,900
12/08/2026 16,000 0.1 (0.63%) 5,900 92.91 0 0 15,900 17,000 14,800
11/08/2026 15,900 -0.1 (-0.63%) 4,300 68.57 0 0 16,000 17,100 14,900
10/08/2026 16,000 0 (0%) 4,300 68.93 0 0 16,000 17,100 14,900
07/08/2026 16,000 0 (0%) 4,200 67.45 0 0 16,000 17,100 14,900
06/08/2026 16,000 -0.05 (-0.31%) 8,600 138.43 0 0 16,050 17,150 14,950
05/08/2026 16,050 0.05 (0.31%) 6,000 96.42 0 0 16,000 17,100 14,900
04/08/2026 16,000 0.05 (0.31%) 2,200 35.1 0 0 15,950 17,050 14,850
03/08/2026 15,950 0.2 (1.27%) 2,400 37.72 0 0 15,750 16,850 14,650
31/07/2026 15,750 0 (0%) 100 1.58 0 0 15,750 16,850 14,650
30/07/2026 15,750 -0.2 (-1.25%) 400 6.38 0 0 15,950 17,050 14,850
29/07/2026 15,950 0.4 (2.57%) 300 4.8 0 0 15,550 16,600 14,500
28/07/2026 15,550 0.1 (0.65%) 3,000 46.24 0 0 15,450 16,500 14,400
27/07/2026 15,450 0 (0%) 3,800 59.59 0 0 15,450 16,500 14,400
24/07/2026 15,450 -0.25 (-1.59%) 13,200 205.8 0 0 15,700 16,750 14,650
23/07/2026 15,700 -0.1 (-0.63%) 25,100 387.06 0 0 15,800 16,900 14,700
22/07/2026 15,800 -0.15 (-0.94%) 22,600 356.05 0 0 15,950 17,050 14,850
21/07/2026 15,950 0.05 (0.31%) 14,800 235.56 0 0 15,900 17,000 14,800
20/07/2026 15,900 -0.1 (-0.63%) 16,400 260.67 0 0 16,000 17,100 14,900
17/07/2026 16,000 -0.15 (-0.93%) 7,300 117.2 0 0 16,150 17,250 15,050
16/07/2026 16,150 -0.1 (-0.62%) 16,900 272.69 0 0 16,250 17,350 15,150
15/07/2026 16,250 -0.2 (-1.22%) 3,800 61.76 0 0 16,450 17,600 15,300
14/07/2026 16,450 -0.05 (-0.3%) 6,500 106.34 0 0 16,500 17,650 15,350
13/07/2026 16,500 -0.3 (-1.79%) 7,700 127.78 0 0 16,800 17,950 15,650
10/07/2026 16,800 0 (0%) 2,900 48.54 0 0 16,800 17,950 15,650
09/07/2026 16,800 0.15 (0.9%) 4,300 71.84 0 0 16,650 17,800 15,500
08/07/2026 16,650 0.1 (0.6%) 1,700 28.25 0 0 16,550 17,700 15,400
07/07/2026 16,550 -0.25 (-1.49%) 1,300 21.63 0 0 16,800 17,950 15,650
06/07/2026 16,800 0 (0%) 4,200 70.12 0 0 16,800 17,950 15,650
03/07/2026 16,800 0 (0%) 2,200 36.72 0 0 16,800 17,950 15,650
02/07/2026 16,800 0 (0%) 2,700 44.98 0 0 16,800 17,950 15,650
01/07/2026 16,800 0.05 (0.3%) 6,300 105.81 0 0 16,750 17,900 15,600
30/06/2026 16,750 0.15 (0.9%) 4,400 73.13 0 0 16,600 17,750 15,450
29/06/2026 16,600 0.05 (0.3%) 2,900 48.11 0 0 16,550 17,700 15,400
26/06/2026 16,550 0.05 (0.3%) 9,700 159.45 0 0 16,500 17,650 15,350
25/06/2026 16,500 0 (0%) 10,500 173.25 0 0 16,500 17,650 15,350
24/06/2026 16,500 0 (0%) 5,400 88.62 0 0 16,500 17,650 15,350
23/06/2026 16,500 0.05 (0.3%) 5,200 85.81 0 0 16,450 17,600 15,300
22/06/2026 16,450 0.05 (0.3%) 7,800 127.9 0 0 16,400 17,500 15,300
19/06/2026 16,400 0 (0%) 1,600 26.24 0 0 16,400 17,500 15,300
18/06/2026 16,400 -0.2 (-1.2%) 2,900 47.57 0 0 16,600 17,750 15,450
17/06/2026 16,600 0.25 (1.53%) 12,300 203.39 0 0 16,350 17,450 15,250
16/06/2026 18,000 -0.1 (-0.55%) 22,600 407.79 0 0 18,100 19,350 16,850
15/06/2026 18,100 0.1 (0.56%) 11,000 198.2 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.05 (-0.28%) 11,100 199.82 0 0 18,050 19,300 16,800
11/06/2026 18,050 0.05 (0.28%) 5,400 97.21 0 0 18,000 19,250 16,750
10/06/2026 18,000 -0.05 (-0.28%) 5,000 89.4 0 0 18,050 19,300 16,800
09/06/2026 18,050 0.05 (0.28%) 4,400 78.39 0 0 18,000 19,250 16,750
08/06/2026 18,000 -0.3 (-1.64%) 29,000 516 0 0 18,300 19,550 17,050
05/06/2026 18,300 0 (0%) 200 3.66 0 0 18,300 19,550 17,050
04/06/2026 18,300 0.45 (2.52%) 29,000 523.36 0 0 17,850 19,050 16,650
03/06/2026 17,850 0 (0%) 4,100 73.14 0 0 17,850 19,050 16,650
02/06/2026 17,850 0.05 (0.28%) 10,100 179.84 0 0 17,800 19,000 16,600
01/06/2026 17,800 0 (0%) 9,100 162.01 0 0 17,800 19,000 16,600
29/05/2026 17,800 -0.15 (-0.84%) 11,300 201.88 0 0 17,950 19,200 16,700
28/05/2026 17,950 0.05 (0.28%) 24,300 435.81 0 0 17,900 19,150 16,650
27/05/2026 17,900 0.05 (0.28%) 19,800 352.56 0 0 17,850 19,050 16,650
26/05/2026 17,850 0 (0%) 19,500 345.9 0 0 17,850 19,050 16,650
25/05/2026 17,850 -0.05 (-0.28%) 27,600 490.27 0 0 17,900 19,150 16,650
22/05/2026 17,900 -0.1 (-0.56%) 4,500 80.53 0 0 18,000 19,250 16,750
21/05/2026 18,000 0 (0%) 1,100 19.82 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 25,900 461.36 0 0 18,000 19,250 16,750
19/05/2026 18,000 -0.15 (-0.83%) 11,700 210.54 0 0 18,150 19,400 16,900
18/05/2026 18,150 0.2 (1.11%) 13,900 251.49 0 0 17,950 19,200 16,700
15/05/2026 17,950 -0.2 (-1.1%) 21,200 381.25 0 0 18,150 19,400 16,900
14/05/2026 18,150 -0.05 (-0.27%) 5,200 93.64 0 0 18,200 19,450 16,950

Historical Data-ko - BSC

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