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
22/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
21/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
18/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
17/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
16/09/2026 17,200 0 (0%) 0 0 100,000 1,550 17,200 18,900 15,500
15/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
14/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
11/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
10/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
09/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
08/09/2026 17,200 -1.9 (-9.95%) 500 8.6 0 0 19,100 21,000 17,200
07/09/2026 19,100 1.6 (9.14%) 7,500 124.01 0 0 17,500 19,200 15,800
04/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/09/2026 17,500 0 (0%) 19,915 348.51 0 0 17,500 19,200 15,800
28/08/2026 17,500 1.5 (9.38%) 4,600 77.92 0 0 16,000 17,600 14,400
27/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/08/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
25/08/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
24/08/2026 16,000 0 (0%) 23 0.37 0 0 16,000 17,600 14,400
21/08/2026 16,000 -0.4 (-2.44%) 700 11.26 0 0 16,400 18,000 14,800
20/08/2026 16,400 0.4 (2.5%) 223 3.67 0 0 16,000 17,600 14,400
19/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
18/08/2026 16,000 -0.9 (-5.33%) 202 3.23 0 0 16,900 18,500 15,300
17/08/2026 16,900 0.4 (2.42%) 301 5.01 0 0 16,500 18,100 14,900
14/08/2026 17,000 1 (6.25%) 1,203 20.45 0 0 16,000 17,600 14,400
13/08/2026 16,000 0 (0%) 6,069 104.75 0 0 16,000 17,600 14,400
12/08/2026 16,000 0.5 (3.23%) 105 1.68 0 0 15,500 17,000 14,000
11/08/2026 15,500 0 (0%) 10,000 169.55 0 0 15,500 17,000 14,000
10/08/2026 15,500 0 (0%) 6 0.1 0 0 15,500 17,000 14,000
07/08/2026 15,500 -1 (-6.06%) 2,100 34.55 0 0 16,500 18,100 14,900
06/08/2026 16,500 0.4 (2.48%) 1,100 18.15 0 0 16,100 17,700 14,500
05/08/2026 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
04/08/2026 16,100 -0.8 (-4.73%) 16,133 284.17 0 0 16,900 18,500 15,300
03/08/2026 16,900 0.5 (3.05%) 100 1.69 0 0 16,400 18,000 14,800
31/07/2026 16,400 0.1 (0.61%) 103 1.69 0 0 16,300 17,900 14,700
30/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
29/07/2026 16,300 0 (0%) 3 0.05 0 0 16,300 17,900 14,700
28/07/2026 16,300 0 (0%) 3 0.05 0 0 16,300 17,900 14,700
27/07/2026 16,300 0 (0%) 5,603 92.5 0 0 16,300 17,900 14,700
24/07/2026 16,300 0 (0%) 3 0.05 0 0 16,300 17,900 14,700
23/07/2026 16,300 0 (0%) 6,000 97.8 0 0 16,300 17,900 14,700
22/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
21/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
20/07/2026 16,300 0 (0%) 200 3.26 0 0 16,300 17,900 14,700
17/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
16/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
15/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
14/07/2026 16,300 0 (0%) 100 1.63 0 0 16,300 17,900 14,700
13/07/2026 16,300 0 (0%) 403 6.57 0 0 16,300 17,900 14,700
10/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/07/2026 16,300 0.1 (0.62%) 1,000 16.22 0 0 16,200 17,800 14,600
06/07/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/07/2026 16,200 0.2 (1.25%) 1,500 24.19 0 0 16,000 17,600 14,400
01/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/06/2026 16,000 -0.3 (-1.84%) 1,200 19.04 0 0 16,300 17,900 14,700
26/06/2026 16,300 0 (0%) 4 0.07 0 0 16,300 17,900 14,700
25/06/2026 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
24/06/2026 16,300 0 (0%) 5 0.08 0 0 16,300 17,900 14,700
23/06/2026 16,300 0 (0%) 4 0.07 0 0 16,300 17,900 14,700
22/06/2026 16,300 0.5 (3.16%) 300 4.89 0 0 15,800 17,300 14,300
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/06/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
12/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
11/06/2026 15,800 0 (0%) 2 0.03 0 0 15,800 17,300 14,300
10/06/2026 15,800 0 (0%) 3 0.05 0 0 15,800 17,300 14,300
09/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
08/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
05/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
03/06/2026 15,800 -1.2 (-7.06%) 300 4.74 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0.7 (4.29%) 503 8.57 0 0 16,300 17,900 14,700
29/05/2026 17,500 0.2 (1.16%) 2,400 41.89 0 0 17,300 19,000 15,600
28/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/05/2026 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
26/05/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
25/05/2026 17,300 0.7 (4.22%) 100 1.73 0 0 16,600 18,200 15,000
22/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
21/05/2026 16,600 0.2 (1.22%) 109 1.8 0 0 16,400 18,000 14,800
20/05/2026 16,400 -1.5 (-8.38%) 104 1.71 0 0 17,900 19,600 16,200
19/05/2026 17,900 0 (0%) 1,004 17.97 0 0 17,900 19,600 16,200
18/05/2026 17,900 1.5 (9.15%) 2,603 43.88 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 3 0.05 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 510 8.31 0 0 16,100 17,700 14,500
13/05/2026 16,100 0 (0%) 3 0.05 0 0 16,100 17,700 14,500
12/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/05/2026 16,100 -0.2 (-1.23%) 200 3.22 0 0 16,300 17,900 14,700
08/05/2026 16,300 0 (0%) 600 9.78 0 0 16,300 17,900 14,700
07/05/2026 16,300 0 (0%) 1,107 18.04 0 0 16,300 17,900 14,700
06/05/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
05/05/2026 16,300 0 (0%) 1,500 24.45 0 0 16,300 17,900 14,700
04/05/2026 16,300 0 (0%) 6 0.09 0 0 16,300 17,900 14,700
29/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
28/04/2026 16,300 -0.2 (-1.21%) 2,000 32.6 0 0 16,500 18,100 14,900
24/04/2026 16,500 1 (6.45%) 1,655 27.31 0 0 15,500 17,000 14,000
23/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
22/04/2026 15,500 -1 (-6.06%) 500 7.75 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 50 0.83 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/04/2026 16,500 0.2 (1.23%) 200 3.3 0 0 16,300 17,900 14,700
14/04/2026 16,300 0 (0%) 100 1.63 0 0 16,300 17,900 14,700
13/04/2026 16,300 0 (0%) 3,200 52.16 0 0 16,300 17,900 14,700
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
06/04/2026 16,300 0.1 (0.62%) 300 4.88 0 0 16,200 17,800 14,600
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/04/2026 16,200 -0.5 (-2.99%) 100 1.62 0 0 16,700 18,300 15,100
01/04/2026 16,700 0.5 (3.09%) 9,100 151.95 0 0 16,200 17,800 14,600
31/03/2026 16,200 0 (0%) 4,000 64.8 0 0 16,200 17,800 14,600
30/03/2026 16,200 -0.4 (-2.41%) 11,200 186.78 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.1 (0.61%) 200 3.31 0 0 16,500 18,100 14,900
23/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900

Historical Data-ko - BSC

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