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
17/09/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
16/09/2026 18,700 1.7 (10%) 100 1.87 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
08/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/09/2026 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
04/09/2026 17,600 0.4 (2.33%) 110 1.91 0 0 17,200 19,700 14,700
03/09/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
28/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
27/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
21/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
20/08/2026 17,200 2 (13.16%) 100 1.72 0 0 15,200 17,400 13,000
19/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/08/2026 15,200 -0.2 (-1.3%) 100 1.52 0 0 15,400 17,700 13,100
17/08/2026 15,400 0.8 (5.48%) 100 1.54 0 0 14,600 16,700 12,500
14/08/2026 14,600 0.8 (5.8%) 100 1.46 0 0 13,800 15,800 11,800
13/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/08/2026 13,700 1.7 (14.17%) 260 3.58 0 0 12,000 13,800 10,200
11/08/2026 12,000 1.5 (14.29%) 122 1.46 0 0 10,500 12,000 9,000
10/08/2026 10,500 -1.6 (-13.22%) 100 1.05 0 0 12,100 13,900 10,300
07/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/08/2026 12,100 -0.1 (-0.82%) 200 2.42 0 0 12,200 14,000 10,400
05/08/2026 12,200 0 (0%) 9 0.11 0 0 12,200 14,000 10,400
04/08/2026 12,200 0 (0%) 2 0.02 0 0 12,200 14,000 10,400
03/08/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/07/2026 12,200 0 (0%) 11 0.11 0 0 12,200 14,000 10,400
30/07/2026 12,200 0 (0%) 6 0.07 0 0 12,200 14,000 10,400
29/07/2026 12,200 -0.2 (-1.61%) 100 1.22 0 0 12,400 14,200 10,600
28/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
24/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 0.2 (1.64%) 400 4.96 0 0 12,200 14,000 10,400
07/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
06/07/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/06/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
18/06/2026 12,100 0.1 (0.83%) 101 1.22 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 -1.6 (-11.76%) 473 5.66 0 0 13,600 15,600 11,600
12/06/2026 13,600 -2.2 (-13.92%) 120 1.65 0 0 15,800 18,100 13,500
11/06/2026 14,200 -2.4 (-14.46%) 343 5.37 0 0 16,600 19,000 14,200
10/06/2026 16,600 0 (0%) 151 2.33 0 0 16,600 19,000 14,200
09/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/06/2026 16,600 0 (0%) 171 2.67 0 0 16,600 19,000 14,200
03/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/06/2026 16,600 0 (0%) 13 0.21 0 0 16,600 19,000 14,200
29/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/05/2026 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/05/2026 17,000 -0.1 (-0.58%) 200 3.41 0 0 17,100 19,600 14,600
18/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/05/2026 17,100 -0.7 (-3.93%) 100 1.71 0 0 17,800 20,400 15,200
08/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/05/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
06/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/05/2026 17,800 0 (0%) 201 3.58 0 0 17,800 20,400 15,200
29/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/04/2026 17,800 -0.1 (-0.56%) 100 1.78 0 0 17,900 20,500 15,300
23/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/04/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
21/04/2026 17,900 0.8 (4.68%) 100 1.79 0 0 17,100 19,600 14,600
20/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/04/2026 17,000 -0.2 (-1.16%) 600 10.25 0 0 17,200 19,700 14,700
14/04/2026 17,200 0 (0%) 200 3.44 0 0 17,200 19,700 14,700
13/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
10/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/04/2026 17,900 1.1 (6.55%) 300 5.15 0 0 16,800 19,300 14,300
01/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/03/2026 16,800 0 (0%) 25 0.38 0 0 16,800 19,300 14,300
25/03/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
24/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
20/03/2026 16,800 -1 (-5.62%) 100 1.68 0 0 17,800 20,400 15,200
19/03/2026 17,600 -0.4 (-2.22%) 415 7.38 0 0 18,000 20,700 15,300
18/03/2026 17,900 -0.2 (-1.1%) 300 5.41 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400

Historical Data-ko - BSC

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